Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.70 | 22.86 | 22.48 | 22.69 | 35,365 | -0.02(-0.08%) |
May 27, 2016 | 22.43 | 22.71 | 22.71 | 22.71 | 20,352 | +0.25(+1.12%) |
May 26, 2016 | 22.35 | 22.59 | 22.35 | 22.46 | 17,470 | +0.28(+1.25%) |
May 25, 2016 | 21.62 | 22.22 | 21.62 | 22.18 | 13,035 | +0.58(+2.68%) |
May 24, 2016 | 21.45 | 21.92 | 21.45 | 21.60 | 6,620 | +0.24(+1.13%) |
May 23, 2016 | 21.49 | 21.76 | 21.36 | 21.36 | 23,548 | -0.11(-0.52%) |
May 20, 2016 | 21.40 | 21.58 | 21.33 | 21.47 | 7,606 | +0.16(+0.73%) |
May 19, 2016 | 21.27 | 21.38 | 20.98 | 21.32 | 4,401 | -0.13(-0.60%) |
May 18, 2016 | 21.74 | 21.88 | 21.38 | 21.45 | 5,053 | -0.31(-1.43%) |
May 17, 2016 | 21.93 | 22.13 | 21.63 | 21.76 | 19,875 | -0.29(-1.33%) |
May 16, 2016 | 21.84 | 22.14 | 21.83 | 22.05 | 22,207 | +0.32(+1.47%) |
May 13, 2016 | 21.78 | 21.98 | 21.59 | 21.73 | 23,927 | +0.25(+1.17%) |
May 12, 2016 | 22.09 | 22.26 | 21.41 | 21.48 | 9,779 | -0.72(-3.23%) |
May 11, 2016 | 21.99 | 22.27 | 21.99 | 22.20 | 3,783 | +0.13(+0.59%) |
May 10, 2016 | 21.71 | 22.27 | 21.71 | 22.07 | 4,653 | +0.38(+1.75%) |
May 09, 2016 | 21.79 | 21.92 | 21.46 | 21.69 | 13,725 | -0.26(-1.18%) |
May 06, 2016 | 21.16 | 21.95 | 21.16 | 21.95 | 16,803 | +0.67(+3.13%) |
May 05, 2016 | 21.43 | 21.43 | 21.08 | 21.28 | 4,693 | -0.06(-0.28%) |
May 04, 2016 | 21.52 | 21.52 | 21.07 | 21.34 | 14,113 | -0.31(-1.44%) |
May 03, 2016 | 21.71 | 21.71 | 21.37 | 21.65 | 26,191 | -0.30(-1.38%) |
May 02, 2016 | 22.29 | 22.29 | 21.84 | 21.96 | 5,709 | -0.20(-0.90%) |
Apr 29, 2016 | 22.41 | 22.48 | 22.08 | 22.16 | 12,390 | -0.20(-0.89%) |
Apr 28, 2016 | 22.18 | 22.53 | 22.18 | 22.35 | 11,079 | +0.11(+0.51%) |
Apr 27, 2016 | 22.03 | 22.31 | 22.03 | 22.24 | 9,851 | +0.16(+0.70%) |
Apr 26, 2016 | 21.99 | 22.14 | 21.96 | 22.09 | 5,046 | +0.11(+0.51%) |
Apr 25, 2016 | 22.03 | 22.09 | 21.93 | 21.97 | 17,103 | -0.08(-0.35%) |
Apr 22, 2016 | 22.35 | 22.54 | 22.00 | 22.05 | 5,396 | -0.22(-0.97%) |
Apr 21, 2016 | 23.01 | 23.01 | 22.23 | 22.27 | 7,872 | -0.84(-3.63%) |
Apr 20, 2016 | 22.52 | 23.24 | 22.37 | 23.11 | 13,833 | +0.56(+2.49%) |
Apr 19, 2016 | 22.34 | 22.80 | 22.34 | 22.54 | 10,875 | +0.32(+1.44%) |
Apr 18, 2016 | 22.20 | 22.35 | 21.99 | 22.22 | 32,712 | -0.16(-0.73%) |
Apr 15, 2016 | 21.77 | 22.57 | 21.77 | 22.39 | 49,994 | +0.57(+2.62%) |
Apr 14, 2016 | 21.77 | 21.89 | 20.91 | 21.82 | 48,330 | -0.31(-1.41%) |
Apr 13, 2016 | 22.31 | 22.47 | 22.08 | 22.13 | 4,674 | -0.24(-1.08%) |
Apr 12, 2016 | 22.22 | 22.37 | 21.97 | 22.37 | 10,517 | +0.21(+0.94%) |
Apr 11, 2016 | 21.95 | 22.22 | 21.95 | 22.16 | 23,196 | +0.23(+1.06%) |
Apr 08, 2016 | 21.62 | 21.93 | 21.62 | 21.93 | 26,635 | +0.43(+2.01%) |
Apr 07, 2016 | 21.62 | 21.62 | 21.37 | 21.50 | 14,380 | -0.16(-0.76%) |
Apr 06, 2016 | 21.60 | 21.78 | 21.52 | 21.66 | 11,998 | +0.21(+0.97%) |
Apr 05, 2016 | 21.37 | 21.65 | 21.32 | 21.45 | 11,209 | -0.32(-1.47%) |
Apr 04, 2016 | 21.62 | 21.86 | 21.48 | 21.77 | 15,633 | +0.22(+1.00%) |
Apr 01, 2016 | 21.58 | 21.70 | 21.31 | 21.56 | 11,422 | -0.37(-1.70%) |
Mar 31, 2016 | 22.58 | 22.86 | 21.77 | 21.93 | 32,992 | -0.63(-2.80%) |
Mar 30, 2016 | 20.50 | 22.68 | 20.50 | 22.56 | 112,044 | +1.43(+6.75%) |
Mar 29, 2016 | 20.35 | 21.25 | 20.35 | 21.14 | 6,671 | +0.69(+3.35%) |
Mar 28, 2016 | 20.34 | 20.48 | 20.19 | 20.45 | 32,417 | +0.11(+0.55%) |
Mar 24, 2016 | 20.17 | 20.34 | 20.34 | 20.34 | 4,763 | -0.05(-0.25%) |
Mar 23, 2016 | 20.60 | 20.60 | 20.26 | 20.39 | 6,167 | -0.34(-1.62%) |
Mar 22, 2016 | 20.11 | 20.86 | 20.11 | 20.73 | 14,881 | +0.53(+2.64%) |
Mar 21, 2016 | 20.19 | 20.33 | 20.14 | 20.19 | 9,094 | -0.09(-0.47%) |
Mar 18, 2016 | 21.10 | 21.18 | 20.15 | 20.29 | 64,165 | -0.77(-3.64%) |
Mar 17, 2016 | 20.09 | 21.12 | 20.00 | 21.05 | 35,570 | +1.11(+5.57%) |
Mar 16, 2016 | 19.43 | 20.04 | 19.43 | 19.94 | 7,273 | +0.47(+2.43%) |
Mar 15, 2016 | 19.49 | 19.52 | 19.34 | 19.47 | 7,225 | -0.22(-1.14%) |
Mar 14, 2016 | 19.56 | 19.91 | 19.56 | 19.69 | 25,895 | +0.02(+0.09%) |
Mar 11, 2016 | 19.75 | 19.90 | 19.61 | 19.68 | 14,902 | +0.16(+0.84%) |
Mar 10, 2016 | 19.50 | 19.66 | 19.25 | 19.51 | 10,380 | +0.11(+0.58%) |
Mar 09, 2016 | 19.09 | 19.45 | 19.07 | 19.40 | 8,208 | +0.36(+1.90%) |
Mar 08, 2016 | 19.82 | 19.82 | 19.05 | 19.04 | 8,339 | -0.95(-4.74%) |
Mar 07, 2016 | 19.37 | 20.29 | 19.37 | 19.98 | 13,301 | +0.52(+2.70%) |
Mar 04, 2016 | 19.31 | 19.53 | 19.29 | 19.46 | 10,466 | +0.22(+1.12%) |
Mar 03, 2016 | 18.61 | 19.31 | 18.61 | 19.24 | 17,583 | +0.73(+3.95%) |
Mar 02, 2016 | 18.43 | 18.61 | 18.34 | 18.51 | 9,326 | -0.09(-0.46%) |
Mar 01, 2016 | 17.98 | 18.60 | 17.98 | 18.60 | 19,424 | +0.63(+3.50%) |
Feb 29, 2016 | 18.59 | 18.63 | 17.82 | 17.97 | 11,474 | -0.54(-2.93%) |
Feb 26, 2016 | 18.66 | 18.66 | 18.19 | 18.51 | 24,472 | -0.45(-2.36%) |
Feb 25, 2016 | 19.01 | 19.02 | 18.35 | 18.96 | 30,919 | -0.17(-0.90%) |
Feb 24, 2016 | 18.97 | 19.16 | 18.86 | 19.13 | 11,009 | -0.16(-0.80%) |
Feb 23, 2016 | 19.37 | 19.55 | 19.29 | 19.29 | 4,809 | -0.22(-1.15%) |
Feb 22, 2016 | 19.60 | 19.93 | 19.47 | 19.51 | 11,098 | +0.15(+0.76%) |
Feb 19, 2016 | 19.51 | 19.51 | 19.21 | 19.37 | 8,313 | -0.28(-1.45%) |
Feb 18, 2016 | 20.21 | 20.21 | 19.64 | 19.65 | 12,758 | -0.46(-2.31%) |
Feb 17, 2016 | 20.02 | 20.22 | 19.94 | 20.11 | 8,852 | +0.34(+1.74%) |
Feb 16, 2016 | 19.72 | 19.91 | 19.17 | 19.77 | 32,027 | +0.52(+2.68%) |
Feb 12, 2016 | 19.59 | 19.25 | 19.25 | 19.25 | 14,174 | -0.12(-0.62%) |
Feb 11, 2016 | 18.90 | 19.40 | 18.69 | 19.37 | 12,387 | +0.05(+0.27%) |
Feb 10, 2016 | 19.73 | 19.95 | 19.24 | 19.32 | 12,209 | -0.44(-2.22%) |
Feb 09, 2016 | 19.85 | 19.92 | 19.57 | 19.76 | 9,878 | -0.28(-1.37%) |
Feb 08, 2016 | 20.41 | 20.54 | 19.76 | 20.04 | 20,110 | -0.67(-3.24%) |
Feb 05, 2016 | 20.73 | 20.93 | 20.59 | 20.71 | 11,982 | -0.05(-0.25%) |
Feb 04, 2016 | 20.23 | 20.91 | 20.23 | 20.76 | 17,506 | +0.52(+2.59%) |
Feb 03, 2016 | 19.84 | 20.31 | 19.58 | 20.23 | 25,010 | +0.66(+3.39%) |
Feb 02, 2016 | 20.70 | 20.70 | 19.39 | 19.57 | 14,177 | -1.51(-7.15%) |
Feb 01, 2016 | 20.67 | 21.11 | 20.17 | 21.08 | 29,532 | +0.13(+0.62%) |
Jan 29, 2016 | 20.61 | 21.03 | 20.60 | 20.95 | 5,420 | +0.42(+2.05%) |
Jan 28, 2016 | 20.36 | 20.67 | 20.19 | 20.53 | 13,132 | +0.50(+2.49%) |
Jan 27, 2016 | 19.80 | 20.30 | 19.62 | 20.03 | 19,140 | +0.07(+0.34%) |
Jan 26, 2016 | 19.43 | 20.01 | 19.43 | 19.96 | 14,515 | +0.59(+3.02%) |
Jan 25, 2016 | 20.01 | 20.01 | 19.30 | 19.37 | 35,310 | -0.83(-4.09%) |
Jan 22, 2016 | 19.60 | 20.25 | 19.56 | 20.20 | 11,823 | +1.03(+5.39%) |
Jan 21, 2016 | 18.81 | 19.25 | 18.59 | 19.17 | 21,617 | +0.28(+1.46%) |
Jan 20, 2016 | 18.72 | 18.99 | 18.24 | 18.89 | 28,795 | -0.01(-0.05%) |
Jan 19, 2016 | 19.00 | 19.29 | 18.90 | 18.90 | 12,608 | +0.16(+0.87%) |
Jan 15, 2016 | 18.69 | 18.74 | 18.74 | 18.74 | 9,992 | -0.46(-2.38%) |
Jan 14, 2016 | 18.91 | 19.26 | 18.61 | 19.19 | 11,748 | +0.31(+1.64%) |
Jan 13, 2016 | 19.38 | 19.45 | 18.65 | 18.88 | 9,587 | -0.48(-2.49%) |
Jan 12, 2016 | 19.23 | 19.42 | 18.98 | 19.37 | 20,996 | +0.29(+1.53%) |
Jan 11, 2016 | 19.63 | 19.63 | 18.93 | 19.07 | 36,380 | -0.40(-2.03%) |
Jan 08, 2016 | 19.61 | 19.85 | 19.47 | 19.47 | 11,730 | -0.14(-0.70%) |
Jan 07, 2016 | 19.74 | 19.83 | 19.55 | 19.61 | 22,739 | -0.45(-2.23%) |
Jan 06, 2016 | 20.10 | 20.15 | 19.86 | 20.05 | 31,368 | -0.34(-1.69%) |
Jan 05, 2016 | 20.73 | 20.85 | 20.36 | 20.40 | 10,029 | -0.39(-1.86%) |
Jan 04, 2016 | 20.84 | 20.89 | 20.43 | 20.79 | 14,646 | -0.55(-2.58%) |
Dec 31, 2015 | 21.57 | 21.34 | 21.34 | 21.34 | 10,456 | -0.28(-1.27%) |
Dec 30, 2015 | 21.65 | 21.67 | 21.43 | 21.61 | 6,378 | -0.12(-0.55%) |
Dec 29, 2015 | 21.51 | 21.78 | 21.51 | 21.73 | 25,017 | +0.41(+1.92%) |
Dec 28, 2015 | 22.19 | 22.19 | 21.32 | 21.32 | 2,592 | -0.34(-1.58%) |
Dec 24, 2015 | 21.48 | 21.67 | 21.67 | 21.67 | 6,767 | +0.09(+0.40%) |
Dec 23, 2015 | 21.63 | 21.67 | 21.38 | 21.58 | 12,984 | +0.07(+0.32%) |
Dec 22, 2015 | 21.34 | 21.56 | 21.29 | 21.51 | 4,838 | +0.09(+0.44%) |
Dec 21, 2015 | 21.19 | 21.48 | 20.97 | 21.42 | 26,730 | +0.29(+1.38%) |
Dec 18, 2015 | 21.38 | 21.40 | 20.95 | 21.13 | 20,157 | -0.35(-1.64%) |
Dec 17, 2015 | 21.49 | 21.53 | 21.27 | 21.48 | 4,502 | -0.17(-0.79%) |
Dec 16, 2015 | 21.37 | 21.75 | 21.01 | 21.65 | 10,129 | +0.28(+1.32%) |
Dec 15, 2015 | 21.33 | 21.51 | 20.89 | 21.37 | 37,712 | +0.28(+1.34%) |
Dec 14, 2015 | 21.25 | 21.40 | 21.03 | 21.08 | 23,036 | -0.25(-1.16%) |
Dec 11, 2015 | 21.66 | 21.69 | 21.21 | 21.33 | 9,108 | -0.67(-3.04%) |
Dec 10, 2015 | 21.67 | 22.12 | 21.67 | 22.00 | 6,021 | +0.27(+1.22%) |
Dec 09, 2015 | 21.67 | 21.84 | 21.29 | 21.73 | 13,908 | -0.05(-0.24%) |
Dec 08, 2015 | 21.90 | 21.90 | 21.38 | 21.79 | 8,816 | -0.39(-1.78%) |
Dec 07, 2015 | 22.24 | 22.26 | 21.74 | 22.18 | 26,901 | -0.17(-0.77%) |
Dec 04, 2015 | 22.45 | 22.57 | 22.13 | 22.35 | 5,933 | -0.17(-0.76%) |
Dec 03, 2015 | 22.55 | 22.57 | 22.18 | 22.52 | 17,679 | +0.00(+0.00%) |
Dec 02, 2015 | 22.52 | 22.65 | 22.27 | 22.52 | 31,432 | -0.14(-0.61%) |
Dec 01, 2015 | 22.22 | 22.79 | 22.14 | 22.66 | 35,881 | +0.48(+2.16%) |
Nov 30, 2015 | 22.14 | 22.59 | 22.11 | 22.18 | 30,674 | +0.06(+0.27%) |
Nov 27, 2015 | 21.99 | 22.15 | 21.99 | 22.12 | 1,484 | +0.07(+0.31%) |
Nov 25, 2015 | 21.73 | 22.05 | 22.05 | 22.05 | 18,435 | +0.33(+1.54%) |
Nov 24, 2015 | 21.42 | 21.85 | 21.42 | 21.72 | 9,994 | +0.25(+1.16%) |
Nov 23, 2015 | 21.20 | 21.55 | 21.20 | 21.47 | 9,475 | +0.21(+1.01%) |
Nov 20, 2015 | 21.54 | 21.57 | 21.21 | 21.25 | 12,126 | -0.27(-1.23%) |
Nov 19, 2015 | 21.22 | 21.57 | 21.22 | 21.52 | 9,889 | +0.17(+0.80%) |
Nov 18, 2015 | 21.37 | 21.51 | 21.15 | 21.35 | 22,330 | -0.02(-0.08%) |
Nov 17, 2015 | 21.43 | 21.44 | 21.25 | 21.37 | 11,221 | -0.02(-0.08%) |
Nov 16, 2015 | 20.81 | 21.44 | 20.81 | 21.38 | 36,310 | +0.44(+2.09%) |
Nov 13, 2015 | 21.00 | 21.09 | 20.77 | 20.95 | 8,504 | -0.19(-0.89%) |
Nov 12, 2015 | 21.34 | 21.34 | 20.99 | 21.13 | 12,970 | -0.44(-2.03%) |
Nov 11, 2015 | 21.55 | 21.58 | 21.35 | 21.57 | 9,073 | -0.04(-0.20%) |
Nov 10, 2015 | 21.14 | 21.64 | 21.14 | 21.61 | 19,518 | +0.21(+0.96%) |
Nov 09, 2015 | 21.46 | 21.57 | 21.30 | 21.41 | 32,229 | -0.11(-0.52%) |
Nov 06, 2015 | 21.35 | 21.55 | 21.11 | 21.52 | 12,683 | +0.05(+0.24%) |
Nov 05, 2015 | 21.00 | 21.53 | 20.95 | 21.47 | 29,917 | +0.09(+0.44%) |
Nov 04, 2015 | 21.52 | 21.52 | 21.16 | 21.37 | 12,445 | -0.23(-1.07%) |
Nov 03, 2015 | 21.37 | 21.61 | 21.21 | 21.61 | 4,250 | +0.18(+0.84%) |
Nov 02, 2015 | 21.50 | 21.55 | 21.04 | 21.43 | 30,521 | -0.08(-0.36%) |
Oct 30, 2015 | 21.32 | 21.57 | 21.30 | 21.50 | 10,281 | +0.19(+0.88%) |
Oct 29, 2015 | 21.33 | 21.55 | 21.30 | 21.31 | 15,026 | -0.23(-1.07%) |
Oct 28, 2015 | 20.92 | 21.63 | 20.92 | 21.55 | 14,341 | +0.67(+3.20%) |
Oct 27, 2015 | 21.30 | 21.30 | 20.71 | 20.88 | 12,418 | -0.57(-2.68%) |
Oct 26, 2015 | 21.94 | 22.11 | 21.44 | 21.45 | 13,428 | -0.41(-1.88%) |
Oct 23, 2015 | 21.77 | 22.04 | 21.70 | 21.86 | 8,678 | +0.09(+0.39%) |
Oct 22, 2015 | 21.37 | 21.79 | 21.37 | 21.78 | 22,602 | +0.42(+1.97%) |
Oct 21, 2015 | 21.84 | 21.89 | 21.36 | 21.36 | 22,235 | -0.42(-1.93%) |
Oct 20, 2015 | 21.10 | 21.83 | 21.10 | 21.78 | 32,085 | +0.65(+3.08%) |
Oct 19, 2015 | 20.92 | 21.19 | 20.85 | 21.13 | 23,192 | +0.03(+0.16%) |
Oct 16, 2015 | 21.38 | 21.38 | 21.08 | 21.09 | 8,033 | -0.23(-1.09%) |
Oct 15, 2015 | 21.11 | 21.43 | 21.11 | 21.32 | 18,961 | +0.20(+0.93%) |
Oct 14, 2015 | 21.14 | 21.42 | 21.00 | 21.13 | 22,255 | -0.06(-0.28%) |
Oct 13, 2015 | 21.30 | 21.35 | 21.05 | 21.19 | 15,864 | -0.09(-0.44%) |
Oct 12, 2015 | 21.58 | 21.58 | 21.10 | 21.28 | 7,115 | -0.32(-1.47%) |
Oct 09, 2015 | 21.63 | 21.77 | 21.36 | 21.60 | 21,966 | +0.17(+0.80%) |
Oct 08, 2015 | 20.53 | 21.45 | 20.53 | 21.43 | 22,021 | +0.82(+3.99%) |
Oct 07, 2015 | 20.02 | 20.76 | 20.02 | 20.60 | 79,112 | +0.57(+2.82%) |
Oct 06, 2015 | 19.60 | 20.05 | 19.60 | 20.04 | 6,996 | +0.38(+1.92%) |
Oct 05, 2015 | 19.19 | 19.73 | 19.19 | 19.66 | 84,175 | +0.58(+3.05%) |
Oct 02, 2015 | 18.76 | 19.16 | 18.68 | 19.08 | 35,060 | +0.15(+0.77%) |
Oct 01, 2015 | 18.88 | 19.20 | 18.84 | 18.93 | 13,302 | +0.16(+0.87%) |
Sep 30, 2015 | 18.73 | 18.92 | 18.49 | 18.77 | 12,177 | +0.13(+0.69%) |
Sep 29, 2015 | 18.83 | 18.85 | 18.56 | 18.64 | 24,257 | -0.24(-1.27%) |
Sep 28, 2015 | 19.43 | 19.51 | 18.85 | 18.88 | 16,073 | -0.67(-3.44%) |
Sep 25, 2015 | 19.51 | 19.66 | 19.38 | 19.55 | 12,037 | +0.17(+0.88%) |
Sep 24, 2015 | 19.63 | 19.63 | 19.05 | 19.38 | 13,934 | -0.44(-2.24%) |
Sep 23, 2015 | 19.91 | 19.99 | 19.69 | 19.83 | 25,577 | -0.10(-0.51%) |
Sep 22, 2015 | 19.41 | 19.97 | 19.41 | 19.93 | 13,478 | +0.27(+1.39%) |
Sep 21, 2015 | 19.62 | 19.78 | 19.46 | 19.66 | 34,023 | +0.14(+0.70%) |
Sep 18, 2015 | 19.48 | 19.76 | 19.47 | 19.52 | 20,866 | -0.16(-0.82%) |
Sep 17, 2015 | 20.30 | 20.66 | 19.49 | 19.68 | 20,530 | -0.71(-3.47%) |
Sep 16, 2015 | 19.70 | 20.42 | 19.69 | 20.39 | 24,467 | +0.92(+4.73%) |
Sep 15, 2015 | 19.53 | 19.53 | 19.23 | 19.47 | 6,553 | -0.03(-0.18%) |
Sep 14, 2015 | 19.23 | 19.54 | 19.14 | 19.50 | 15,136 | +0.29(+1.51%) |
Sep 11, 2015 | 19.48 | 19.59 | 19.17 | 19.21 | 15,703 | -0.39(-2.00%) |
Sep 10, 2015 | 19.43 | 19.69 | 19.43 | 19.60 | 11,572 | +0.15(+0.75%) |
Sep 09, 2015 | 19.97 | 19.97 | 19.43 | 19.46 | 38,348 | -0.29(-1.47%) |
Sep 08, 2015 | 19.65 | 19.98 | 19.65 | 19.75 | 62,809 | +0.72(+3.77%) |
Sep 04, 2015 | 19.13 | 19.03 | 19.03 | 19.03 | 12,190 | -0.14(-0.76%) |
Sep 03, 2015 | 19.06 | 19.58 | 18.91 | 19.18 | 40,252 | +0.10(+0.54%) |
Sep 02, 2015 | 19.75 | 19.75 | 18.88 | 19.08 | 79,270 | -0.52(-2.66%) |
Sep 01, 2015 | 19.72 | 20.06 | 19.47 | 19.60 | 26,493 | -0.39(-1.96%) |
Aug 31, 2015 | 19.99 | 20.01 | 19.37 | 19.99 | 42,199 | -0.09(-0.42%) |
Aug 28, 2015 | 20.19 | 20.19 | 19.90 | 20.07 | 10,861 | -0.09(-0.47%) |
Aug 27, 2015 | 19.94 | 20.38 | 19.94 | 20.17 | 36,855 | +0.44(+2.25%) |
Aug 26, 2015 | 19.78 | 19.78 | 19.24 | 19.72 | 12,107 | +0.28(+1.45%) |
Aug 25, 2015 | 20.12 | 20.20 | 19.37 | 19.44 | 25,526 | -0.17(-0.87%) |
Aug 24, 2015 | 18.70 | 20.31 | 18.70 | 19.61 | 33,875 | -0.44(-2.17%) |
Aug 21, 2015 | 20.12 | 20.40 | 19.89 | 20.05 | 28,498 | -0.31(-1.51%) |
Aug 20, 2015 | 20.76 | 20.76 | 20.30 | 20.36 | 17,869 | -0.44(-2.09%) |
Aug 19, 2015 | 21.12 | 21.12 | 20.56 | 20.79 | 23,633 | -0.44(-2.09%) |
Aug 18, 2015 | 21.53 | 21.53 | 21.17 | 21.23 | 17,957 | -0.26(-1.23%) |
Aug 17, 2015 | 21.68 | 21.68 | 21.33 | 21.50 | 71,078 | -0.32(-1.45%) |
Aug 14, 2015 | 21.65 | 21.93 | 21.64 | 21.81 | 13,400 | +0.17(+0.79%) |
Aug 13, 2015 | 21.75 | 21.80 | 21.53 | 21.64 | 13,218 | -0.17(-0.78%) |
Aug 12, 2015 | 21.78 | 21.87 | 21.55 | 21.81 | 19,552 | -0.03(-0.16%) |
Aug 11, 2015 | 21.86 | 21.89 | 21.58 | 21.85 | 12,386 | -0.24(-1.08%) |
Aug 10, 2015 | 21.84 | 22.13 | 21.84 | 22.09 | 20,534 | +0.22(+1.01%) |
Aug 07, 2015 | 21.06 | 21.91 | 21.06 | 21.87 | 34,706 | +0.80(+3.81%) |
Aug 06, 2015 | 23.06 | 23.06 | 20.70 | 21.06 | 70,250 | -2.55(-10.80%) |
Aug 05, 2015 | 23.69 | 23.88 | 23.49 | 23.61 | 17,989 | -0.02(-0.07%) |
Aug 04, 2015 | 23.63 | 23.94 | 23.55 | 23.63 | 24,478 | +0.11(+0.47%) |
Aug 03, 2015 | 23.74 | 23.82 | 23.41 | 23.52 | 22,905 | -0.26(-1.08%) |
Jul 31, 2015 | 24.26 | 24.40 | 23.69 | 23.78 | 20,524 | -0.40(-1.66%) |
Jul 30, 2015 | 24.10 | 24.18 | 23.89 | 24.18 | 21,626 | -0.07(-0.28%) |
Jul 29, 2015 | 23.99 | 24.56 | 23.99 | 24.25 | 96,370 | +0.16(+0.67%) |
Jul 28, 2015 | 23.31 | 24.20 | 23.26 | 24.08 | 36,440 | +0.71(+3.03%) |
Jul 27, 2015 | 23.57 | 23.83 | 23.35 | 23.38 | 25,482 | -0.22(-0.94%) |
Jul 24, 2015 | 23.58 | 23.96 | 23.57 | 23.60 | 13,090 | -0.11(-0.47%) |
Jul 23, 2015 | 23.87 | 24.05 | 23.67 | 23.71 | 7,428 | -0.20(-0.82%) |
Jul 22, 2015 | 23.95 | 23.95 | 23.35 | 23.90 | 23,720 | -0.71(-2.88%) |
Jul 21, 2015 | 24.84 | 24.84 | 24.53 | 24.61 | 15,932 | -0.12(-0.48%) |
Jul 20, 2015 | 24.82 | 25.06 | 24.73 | 24.73 | 22,952 | -0.07(-0.27%) |
Jul 17, 2015 | 24.80 | 24.91 | 24.56 | 24.80 | 16,653 | +0.10(+0.41%) |
Jul 16, 2015 | 24.66 | 24.86 | 24.66 | 24.70 | 9,507 | -0.01(-0.03%) |
Jul 15, 2015 | 25.12 | 25.12 | 24.64 | 24.71 | 9,968 | -0.40(-1.60%) |
Jul 14, 2015 | 24.92 | 25.14 | 24.79 | 25.11 | 20,277 | +0.24(+0.96%) |
Jul 13, 2015 | 24.21 | 24.94 | 24.14 | 24.87 | 26,577 | +0.61(+2.53%) |
Jul 10, 2015 | 23.88 | 24.31 | 23.86 | 24.25 | 17,278 | +0.53(+2.23%) |
Jul 09, 2015 | 24.01 | 24.18 | 23.69 | 23.73 | 27,222 | -0.15(-0.64%) |
Jul 08, 2015 | 24.09 | 24.18 | 23.64 | 23.88 | 25,238 | -0.37(-1.51%) |
Jul 07, 2015 | 24.25 | 24.34 | 24.12 | 24.25 | 28,762 | -0.09(-0.39%) |
Jul 06, 2015 | 24.25 | 24.51 | 24.25 | 24.34 | 59,451 | -0.42(-1.69%) |
Jul 02, 2015 | 24.88 | 24.76 | 24.76 | 24.76 | 33,406 | -0.17(-0.68%) |
Jul 01, 2015 | 24.94 | 25.18 | 24.78 | 24.93 | 29,000 | +0.01(+0.03%) |
Jun 30, 2015 | 24.95 | 24.95 | 24.49 | 24.92 | 33,582 | +0.08(+0.31%) |
Jun 29, 2015 | 24.99 | 24.99 | 24.81 | 24.84 | 28,425 | -0.38(-1.52%) |
Jun 26, 2015 | 25.20 | 25.27 | 24.87 | 25.23 | 17,567 | +0.03(+0.12%) |
Jun 25, 2015 | 25.26 | 25.51 | 25.12 | 25.20 | 30,497 | +0.12(+0.47%) |
Jun 24, 2015 | 24.86 | 25.41 | 24.86 | 25.08 | 119,687 | +0.31(+1.24%) |
Jun 23, 2015 | 24.53 | 24.79 | 24.53 | 24.77 | 7,986 | +0.23(+0.94%) |
Jun 22, 2015 | 24.51 | 24.55 | 24.30 | 24.54 | 5,504 | +0.26(+1.05%) |
Jun 19, 2015 | 24.43 | 24.43 | 24.21 | 24.29 | 10,242 | -0.16(-0.66%) |
Jun 18, 2015 | 24.10 | 24.50 | 24.10 | 24.45 | 9,017 | +0.23(+0.95%) |
Jun 17, 2015 | 23.90 | 24.25 | 23.90 | 24.22 | 26,889 | +0.20(+0.81%) |
Jun 16, 2015 | 23.98 | 24.07 | 23.94 | 24.02 | 9,248 | +0.08(+0.32%) |
Jun 15, 2015 | 23.99 | 24.16 | 23.91 | 23.95 | 24,760 | -0.20(-0.81%) |
Jun 12, 2015 | 24.09 | 24.19 | 23.95 | 24.14 | 13,470 | -0.12(-0.49%) |
Jun 11, 2015 | 24.30 | 24.42 | 24.13 | 24.26 | 6,353 | -0.09(-0.38%) |
Jun 10, 2015 | 24.40 | 24.65 | 24.23 | 24.36 | 9,424 | +0.13(+0.53%) |
Jun 09, 2015 | 24.05 | 24.26 | 24.05 | 24.23 | 9,056 | +0.24(+0.99%) |
Jun 08, 2015 | 23.88 | 24.06 | 23.81 | 23.99 | 21,207 | +0.02(+0.07%) |
Jun 05, 2015 | 23.59 | 23.97 | 23.50 | 23.97 | 14,512 | +0.26(+1.11%) |
Jun 04, 2015 | 23.91 | 23.94 | 23.68 | 23.71 | 14,446 | -0.29(-1.20%) |
Jun 03, 2015 | 23.70 | 24.09 | 23.69 | 24.00 | 11,243 | +0.31(+1.29%) |
Jun 02, 2015 | 23.78 | 24.07 | 23.69 | 23.69 | 30,653 | +0.03(+0.11%) |