Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.85 | 22.04 | 21.51 | 21.84 | 1,936,740 | +0.41(+1.91%) |
Jun 29, 2016 | 21.09 | 21.53 | 20.98 | 21.43 | 593,903 | +0.57(+2.75%) |
Jun 28, 2016 | 20.38 | 20.89 | 20.22 | 20.86 | 659,247 | +0.66(+3.24%) |
Jun 27, 2016 | 20.26 | 20.36 | 20.04 | 20.20 | 606,496 | -0.31(-1.49%) |
Jun 24, 2016 | 20.65 | 20.97 | 20.49 | 20.51 | 598,436 | -1.06(-4.90%) |
Jun 23, 2016 | 21.58 | 21.63 | 21.46 | 21.56 | 512,720 | +0.22(+1.01%) |
Jun 22, 2016 | 21.48 | 21.59 | 21.33 | 21.35 | 319,661 | -0.11(-0.52%) |
Jun 21, 2016 | 21.67 | 21.70 | 21.43 | 21.46 | 574,329 | -0.20(-0.93%) |
Jun 20, 2016 | 21.62 | 21.93 | 21.56 | 21.66 | 477,250 | +0.21(+0.97%) |
Jun 17, 2016 | 21.37 | 21.50 | 21.20 | 21.45 | 363,733 | +0.13(+0.59%) |
Jun 16, 2016 | 21.33 | 21.38 | 21.04 | 21.33 | 257,659 | -0.19(-0.87%) |
Jun 15, 2016 | 21.59 | 21.71 | 21.47 | 21.51 | 408,754 | -0.03(-0.14%) |
Jun 14, 2016 | 21.56 | 21.77 | 21.47 | 21.54 | 469,293 | -0.08(-0.38%) |
Jun 13, 2016 | 21.94 | 22.18 | 21.59 | 21.62 | 435,387 | -0.48(-2.19%) |
Jun 10, 2016 | 22.26 | 22.37 | 22.03 | 22.11 | 580,228 | -0.41(-1.82%) |
Jun 09, 2016 | 22.48 | 22.56 | 22.35 | 22.52 | 432,725 | -0.09(-0.40%) |
Jun 08, 2016 | 22.83 | 22.98 | 22.52 | 22.61 | 484,049 | -0.13(-0.56%) |
Jun 07, 2016 | 22.46 | 22.80 | 22.41 | 22.73 | 1,389,062 | +0.24(+1.06%) |
Jun 06, 2016 | 22.46 | 22.60 | 22.41 | 22.50 | 620,873 | +0.08(+0.37%) |
Jun 03, 2016 | 22.40 | 22.55 | 22.26 | 22.41 | 641,548 | +0.08(+0.37%) |
Jun 02, 2016 | 22.32 | 22.51 | 22.23 | 22.33 | 639,956 | -0.01(-0.03%) |
Jun 01, 2016 | 22.09 | 22.38 | 22.06 | 22.34 | 416,359 | +0.13(+0.57%) |
May 31, 2016 | 22.45 | 22.45 | 22.05 | 22.21 | 673,793 | -0.34(-1.49%) |
May 27, 2016 | 22.14 | 22.55 | 22.55 | 22.55 | 536,500 | +0.38(+1.71%) |
May 26, 2016 | 22.24 | 22.37 | 22.09 | 22.17 | 349,823 | +0.11(+0.51%) |
May 25, 2016 | 21.89 | 22.26 | 21.83 | 22.06 | 397,059 | +0.20(+0.92%) |
May 24, 2016 | 21.60 | 21.87 | 21.60 | 21.86 | 877,610 | +0.28(+1.28%) |
May 23, 2016 | 21.69 | 21.84 | 21.57 | 21.58 | 248,765 | -0.09(-0.41%) |
May 20, 2016 | 21.48 | 21.79 | 21.43 | 21.67 | 485,130 | +0.26(+1.22%) |
May 19, 2016 | 21.60 | 21.72 | 21.08 | 21.41 | 572,955 | -0.28(-1.30%) |
May 18, 2016 | 21.55 | 21.91 | 21.41 | 21.69 | 591,220 | +0.05(+0.24%) |
May 17, 2016 | 21.63 | 21.72 | 21.45 | 21.64 | 523,037 | +0.04(+0.17%) |
May 16, 2016 | 21.72 | 21.76 | 21.34 | 21.60 | 780,344 | -0.10(-0.48%) |
May 13, 2016 | 21.91 | 21.92 | 21.56 | 21.71 | 506,219 | -0.31(-1.41%) |
May 12, 2016 | 22.15 | 22.19 | 21.78 | 22.02 | 619,370 | +0.07(+0.30%) |
May 11, 2016 | 22.54 | 22.62 | 21.95 | 21.95 | 858,084 | -0.68(-3.01%) |
May 10, 2016 | 22.19 | 22.67 | 22.19 | 22.63 | 1,192,161 | +0.50(+2.24%) |
May 09, 2016 | 22.31 | 22.33 | 22.03 | 22.13 | 840,658 | -0.19(-0.83%) |
May 06, 2016 | 22.75 | 22.86 | 22.06 | 22.32 | 1,113,116 | -0.54(-2.36%) |
May 05, 2016 | 22.96 | 23.67 | 22.71 | 22.86 | 2,565,062 | +0.52(+2.32%) |
May 04, 2016 | 22.80 | 22.80 | 22.00 | 22.34 | 763,506 | -0.56(-2.46%) |
May 03, 2016 | 22.93 | 23.19 | 22.70 | 22.90 | 904,442 | -0.24(-1.02%) |
May 02, 2016 | 23.09 | 23.24 | 22.85 | 23.14 | 1,215,344 | +0.16(+0.68%) |
Apr 29, 2016 | 22.97 | 23.13 | 22.62 | 22.99 | 801,975 | +0.07(+0.32%) |
Apr 28, 2016 | 23.26 | 23.43 | 22.89 | 22.91 | 453,608 | -0.38(-1.65%) |
Apr 27, 2016 | 23.33 | 23.46 | 23.02 | 23.30 | 529,971 | -0.06(-0.25%) |
Apr 26, 2016 | 22.99 | 23.56 | 22.99 | 23.36 | 543,811 | +0.43(+1.87%) |
Apr 25, 2016 | 22.61 | 22.93 | 22.37 | 22.93 | 518,894 | +0.27(+1.21%) |
Apr 22, 2016 | 22.82 | 23.07 | 22.53 | 22.65 | 402,338 | -0.02(-0.10%) |
Apr 21, 2016 | 22.68 | 23.11 | 22.62 | 22.67 | 737,875 | +0.10(+0.46%) |
Apr 20, 2016 | 22.67 | 22.92 | 22.46 | 22.57 | 869,497 | -0.12(-0.52%) |
Apr 19, 2016 | 22.70 | 22.87 | 22.48 | 22.69 | 722,846 | +0.13(+0.56%) |
Apr 18, 2016 | 22.48 | 22.77 | 22.42 | 22.56 | 722,320 | -0.02(-0.10%) |
Apr 15, 2016 | 22.39 | 22.68 | 22.33 | 22.59 | 610,207 | +0.11(+0.49%) |
Apr 14, 2016 | 22.39 | 22.65 | 22.32 | 22.48 | 590,141 | +0.08(+0.36%) |
Apr 13, 2016 | 22.39 | 22.54 | 22.16 | 22.39 | 476,745 | +0.18(+0.80%) |
Apr 12, 2016 | 22.13 | 22.53 | 22.11 | 22.22 | 765,835 | +0.05(+0.23%) |
Apr 11, 2016 | 22.10 | 22.36 | 22.01 | 22.16 | 782,896 | +0.25(+1.15%) |
Apr 08, 2016 | 22.40 | 22.53 | 21.82 | 21.91 | 1,201,214 | -0.29(-1.30%) |
Apr 07, 2016 | 22.32 | 22.59 | 22.07 | 22.20 | 544,168 | -0.32(-1.41%) |
Apr 06, 2016 | 22.24 | 22.65 | 22.13 | 22.52 | 520,253 | +0.35(+1.57%) |
Apr 05, 2016 | 22.22 | 22.34 | 22.11 | 22.17 | 494,535 | -0.30(-1.35%) |
Apr 04, 2016 | 22.90 | 22.90 | 22.42 | 22.48 | 415,193 | -0.41(-1.78%) |
Apr 01, 2016 | 22.28 | 23.00 | 22.25 | 22.88 | 614,065 | +0.30(+1.34%) |
Mar 31, 2016 | 22.27 | 22.70 | 22.27 | 22.58 | 644,712 | +0.30(+1.33%) |
Mar 30, 2016 | 22.36 | 22.58 | 22.24 | 22.28 | 372,510 | +0.11(+0.50%) |
Mar 29, 2016 | 21.85 | 22.22 | 21.83 | 22.17 | 396,664 | +0.27(+1.22%) |
Mar 28, 2016 | 21.77 | 21.93 | 21.68 | 21.91 | 308,844 | +0.13(+0.61%) |
Mar 24, 2016 | 21.85 | 21.77 | 21.77 | 21.77 | 458,758 | -0.27(-1.21%) |
Mar 23, 2016 | 22.06 | 22.32 | 21.86 | 22.04 | 484,341 | -0.09(-0.40%) |
Mar 22, 2016 | 22.21 | 22.30 | 22.03 | 22.13 | 843,480 | -0.25(-1.12%) |
Mar 21, 2016 | 22.08 | 22.42 | 22.08 | 22.38 | 538,499 | +0.28(+1.27%) |
Mar 18, 2016 | 21.99 | 22.35 | 21.93 | 22.10 | 766,566 | +0.16(+0.71%) |
Mar 17, 2016 | 21.64 | 22.19 | 21.54 | 21.94 | 1,029,480 | +0.40(+1.85%) |
Mar 16, 2016 | 21.36 | 21.64 | 21.31 | 21.54 | 1,612,222 | +0.14(+0.66%) |
Mar 15, 2016 | 21.48 | 21.65 | 21.17 | 21.40 | 1,132,004 | -0.16(-0.75%) |
Mar 14, 2016 | 21.43 | 21.72 | 21.21 | 21.56 | 865,342 | +0.07(+0.31%) |
Mar 11, 2016 | 20.96 | 21.61 | 20.84 | 21.50 | 1,195,157 | +0.81(+3.90%) |
Mar 10, 2016 | 20.48 | 20.77 | 20.37 | 20.69 | 988,939 | +0.21(+1.01%) |
Mar 09, 2016 | 20.27 | 20.57 | 20.24 | 20.48 | 1,017,463 | +0.32(+1.58%) |
Mar 08, 2016 | 20.08 | 20.46 | 19.89 | 20.17 | 1,164,924 | +0.08(+0.41%) |
Mar 07, 2016 | 19.44 | 20.13 | 19.38 | 20.08 | 991,636 | +0.51(+2.63%) |
Mar 04, 2016 | 19.38 | 19.94 | 19.26 | 19.57 | 901,408 | +0.21(+1.10%) |
Mar 03, 2016 | 19.25 | 19.55 | 19.23 | 19.36 | 1,132,502 | +0.06(+0.31%) |
Mar 02, 2016 | 19.61 | 19.65 | 19.24 | 19.30 | 956,813 | -0.42(-2.13%) |
Mar 01, 2016 | 19.16 | 19.95 | 19.15 | 19.72 | 1,423,937 | +0.71(+3.71%) |
Feb 29, 2016 | 19.16 | 19.36 | 18.97 | 19.01 | 1,085,407 | -0.17(-0.88%) |
Feb 26, 2016 | 18.77 | 19.23 | 18.54 | 19.18 | 1,623,485 | +0.60(+3.25%) |
Feb 25, 2016 | 18.73 | 18.79 | 18.03 | 18.58 | 1,401,583 | -0.10(-0.55%) |
Feb 24, 2016 | 16.87 | 18.77 | 16.64 | 18.68 | 3,003,135 | +0.65(+3.63%) |
Feb 23, 2016 | 18.20 | 18.20 | 17.94 | 18.02 | 859,428 | -0.30(-1.64%) |
Feb 22, 2016 | 18.21 | 18.41 | 18.09 | 18.33 | 988,758 | +0.37(+2.05%) |
Feb 19, 2016 | 18.02 | 18.03 | 17.75 | 17.96 | 803,014 | -0.23(-1.25%) |
Feb 18, 2016 | 18.29 | 18.34 | 17.99 | 18.19 | 788,202 | +0.00(+0.00%) |
Feb 17, 2016 | 17.83 | 18.22 | 17.75 | 18.19 | 1,376,700 | +0.66(+3.77%) |
Feb 16, 2016 | 17.49 | 17.65 | 17.18 | 17.52 | 979,863 | +0.21(+1.19%) |
Feb 12, 2016 | 17.02 | 17.32 | 17.32 | 17.32 | 803,425 | +0.41(+2.43%) |
Feb 11, 2016 | 16.80 | 16.94 | 16.62 | 16.91 | 1,289,942 | -0.16(-0.95%) |
Feb 10, 2016 | 16.70 | 17.24 | 16.70 | 17.07 | 1,225,359 | +0.37(+2.25%) |
Feb 09, 2016 | 16.53 | 16.95 | 16.52 | 16.69 | 2,096,678 | -0.12(-0.70%) |
Feb 08, 2016 | 17.46 | 17.47 | 16.49 | 16.81 | 3,027,024 | -0.84(-4.75%) |
Feb 05, 2016 | 18.23 | 18.23 | 17.43 | 17.65 | 3,731,302 | -0.75(-4.08%) |
Feb 04, 2016 | 18.54 | 18.69 | 18.31 | 18.40 | 823,799 | -0.13(-0.71%) |
Feb 03, 2016 | 18.31 | 18.55 | 18.05 | 18.53 | 1,196,326 | +0.40(+2.23%) |
Feb 02, 2016 | 18.49 | 18.50 | 17.88 | 18.13 | 1,226,556 | -0.56(-2.99%) |
Feb 01, 2016 | 18.44 | 18.70 | 18.24 | 18.69 | 797,815 | +0.16(+0.87%) |
Jan 29, 2016 | 18.63 | 18.72 | 18.39 | 18.52 | 858,881 | +0.00(+0.00%) |
Jan 28, 2016 | 18.77 | 18.77 | 18.31 | 18.52 | 1,396,359 | +0.06(+0.32%) |
Jan 27, 2016 | 18.51 | 18.75 | 18.35 | 18.47 | 1,666,983 | -0.05(-0.28%) |
Jan 26, 2016 | 19.30 | 19.30 | 18.46 | 18.52 | 1,607,542 | -0.39(-2.06%) |
Jan 25, 2016 | 19.58 | 19.63 | 18.72 | 18.91 | 1,127,438 | -0.74(-3.78%) |
Jan 22, 2016 | 19.42 | 19.81 | 19.35 | 19.65 | 1,015,894 | +0.55(+2.89%) |
Jan 21, 2016 | 18.76 | 19.19 | 18.72 | 19.10 | 1,444,476 | +0.38(+2.04%) |
Jan 20, 2016 | 18.63 | 18.84 | 18.33 | 18.72 | 781,581 | -0.18(-0.93%) |
Jan 19, 2016 | 18.97 | 19.08 | 18.75 | 18.89 | 551,875 | +0.11(+0.59%) |
Jan 15, 2016 | 18.74 | 18.78 | 18.78 | 18.78 | 456,806 | -0.46(-2.37%) |
Jan 14, 2016 | 19.07 | 19.35 | 18.86 | 19.24 | 751,694 | +0.23(+1.20%) |
Jan 13, 2016 | 19.66 | 19.74 | 18.98 | 19.01 | 455,394 | -0.54(-2.75%) |
Jan 12, 2016 | 19.41 | 19.78 | 19.22 | 19.55 | 756,045 | +0.22(+1.14%) |
Jan 11, 2016 | 19.70 | 19.72 | 19.22 | 19.33 | 528,135 | -0.26(-1.31%) |
Jan 08, 2016 | 19.91 | 20.09 | 19.56 | 19.58 | 488,164 | -0.34(-1.70%) |
Jan 07, 2016 | 20.11 | 20.31 | 19.88 | 19.92 | 715,804 | -0.54(-2.66%) |
Jan 06, 2016 | 20.29 | 20.54 | 20.23 | 20.47 | 424,490 | -0.10(-0.46%) |
Jan 05, 2016 | 20.65 | 20.75 | 20.42 | 20.56 | 707,408 | -0.09(-0.43%) |
Jan 04, 2016 | 20.47 | 20.65 | 20.27 | 20.65 | 698,261 | -0.24(-1.16%) |
Dec 31, 2015 | 21.07 | 20.89 | 20.89 | 20.89 | 365,391 | -0.28(-1.32%) |
Dec 30, 2015 | 21.35 | 21.46 | 21.09 | 21.17 | 280,122 | -0.22(-1.03%) |
Dec 29, 2015 | 21.37 | 21.48 | 21.05 | 21.39 | 747,382 | +0.28(+1.32%) |
Dec 28, 2015 | 21.19 | 21.33 | 21.02 | 21.11 | 138,605 | -0.21(-0.97%) |
Dec 24, 2015 | 21.33 | 21.32 | 21.32 | 21.32 | 188,000 | -0.03(-0.14%) |
Dec 23, 2015 | 21.25 | 21.35 | 21.04 | 21.35 | 573,223 | +0.27(+1.29%) |
Dec 22, 2015 | 20.99 | 21.15 | 20.77 | 21.08 | 759,926 | +0.20(+0.95%) |
Dec 21, 2015 | 21.41 | 21.45 | 20.75 | 20.88 | 697,940 | -0.32(-1.53%) |
Dec 18, 2015 | 21.19 | 21.37 | 21.12 | 21.20 | 745,386 | -0.02(-0.10%) |
Dec 17, 2015 | 21.45 | 21.47 | 21.10 | 21.22 | 629,955 | -0.36(-1.67%) |
Dec 16, 2015 | 21.49 | 21.63 | 21.35 | 21.58 | 412,430 | +0.13(+0.62%) |
Dec 15, 2015 | 21.51 | 21.74 | 21.35 | 21.45 | 626,560 | +0.08(+0.38%) |
Dec 14, 2015 | 21.61 | 21.74 | 21.25 | 21.37 | 742,251 | -0.17(-0.79%) |
Dec 11, 2015 | 21.62 | 21.78 | 21.41 | 21.54 | 631,141 | -0.34(-1.55%) |
Dec 10, 2015 | 22.01 | 22.10 | 21.85 | 21.88 | 609,690 | -0.11(-0.50%) |
Dec 09, 2015 | 22.55 | 22.63 | 21.84 | 21.99 | 895,304 | -0.58(-2.57%) |
Dec 08, 2015 | 22.73 | 22.86 | 22.45 | 22.57 | 1,025,837 | -0.35(-1.54%) |
Dec 07, 2015 | 22.97 | 23.13 | 22.88 | 22.92 | 878,288 | -0.25(-1.08%) |
Dec 04, 2015 | 22.80 | 23.24 | 22.77 | 23.17 | 887,047 | +0.31(+1.35%) |
Dec 03, 2015 | 23.06 | 23.06 | 22.74 | 22.86 | 809,973 | -0.10(-0.45%) |
Dec 02, 2015 | 23.02 | 23.07 | 22.75 | 22.96 | 985,877 | -0.05(-0.22%) |
Dec 01, 2015 | 22.57 | 23.10 | 22.57 | 23.02 | 877,844 | +0.24(+1.03%) |
Nov 30, 2015 | 22.89 | 22.94 | 22.69 | 22.78 | 745,690 | -0.05(-0.23%) |
Nov 27, 2015 | 22.96 | 22.99 | 22.80 | 22.83 | 297,762 | -0.11(-0.48%) |
Nov 25, 2015 | 22.77 | 22.94 | 22.94 | 22.94 | 631,476 | +0.24(+1.04%) |
Nov 24, 2015 | 22.33 | 22.74 | 22.21 | 22.71 | 898,119 | +0.47(+2.12%) |
Nov 23, 2015 | 22.27 | 22.54 | 22.16 | 22.24 | 768,036 | +0.01(+0.07%) |
Nov 20, 2015 | 22.10 | 22.45 | 21.98 | 22.22 | 874,761 | +0.30(+1.37%) |
Nov 19, 2015 | 22.25 | 22.81 | 21.86 | 21.92 | 1,235,495 | -0.30(-1.35%) |
Nov 18, 2015 | 21.63 | 22.29 | 21.59 | 22.22 | 1,186,336 | +0.70(+3.26%) |
Nov 17, 2015 | 21.61 | 21.83 | 21.28 | 21.52 | 906,402 | -0.04(-0.20%) |
Nov 16, 2015 | 20.88 | 21.61 | 20.79 | 21.56 | 1,192,550 | +0.69(+3.33%) |
Nov 13, 2015 | 21.14 | 21.34 | 20.64 | 20.87 | 1,420,399 | -0.23(-1.08%) |
Nov 12, 2015 | 19.32 | 21.53 | 19.24 | 21.09 | 2,655,469 | +0.94(+4.68%) |
Nov 11, 2015 | 20.41 | 20.41 | 20.00 | 20.15 | 966,580 | -0.27(-1.33%) |
Nov 10, 2015 | 20.41 | 20.47 | 20.24 | 20.42 | 902,254 | -0.04(-0.18%) |
Nov 09, 2015 | 20.88 | 20.88 | 20.34 | 20.46 | 637,005 | -0.39(-1.86%) |
Nov 06, 2015 | 21.03 | 21.03 | 20.65 | 20.85 | 470,143 | -0.26(-1.21%) |
Nov 05, 2015 | 21.34 | 21.39 | 21.05 | 21.10 | 467,640 | -0.19(-0.89%) |
Nov 04, 2015 | 21.42 | 21.45 | 21.13 | 21.29 | 384,057 | -0.05(-0.24%) |
Nov 03, 2015 | 21.05 | 21.45 | 20.95 | 21.34 | 500,194 | +0.28(+1.32%) |
Nov 02, 2015 | 21.07 | 21.15 | 20.88 | 21.07 | 600,294 | +0.05(+0.24%) |
Oct 30, 2015 | 21.15 | 21.22 | 20.88 | 21.01 | 797,991 | -0.10(-0.45%) |
Oct 29, 2015 | 20.48 | 21.22 | 20.14 | 21.11 | 1,629,061 | +0.88(+4.34%) |
Oct 28, 2015 | 19.94 | 20.29 | 19.86 | 20.23 | 952,465 | +0.39(+1.99%) |
Oct 27, 2015 | 19.62 | 19.89 | 19.54 | 19.84 | 1,133,630 | +0.04(+0.18%) |
Oct 26, 2015 | 20.67 | 20.67 | 19.78 | 19.80 | 2,507,331 | -1.36(-6.43%) |
Oct 23, 2015 | 21.76 | 21.80 | 20.89 | 21.16 | 2,138,177 | -0.58(-2.66%) |
Oct 22, 2015 | 21.61 | 21.83 | 21.51 | 21.74 | 436,446 | +0.25(+1.16%) |
Oct 21, 2015 | 22.10 | 22.18 | 21.42 | 21.49 | 503,619 | -0.58(-2.62%) |
Oct 20, 2015 | 21.95 | 22.10 | 21.87 | 22.07 | 446,156 | +0.12(+0.57%) |
Oct 19, 2015 | 22.15 | 22.23 | 21.75 | 21.94 | 542,048 | -0.31(-1.38%) |
Oct 16, 2015 | 22.76 | 22.76 | 22.20 | 22.25 | 926,525 | -0.06(-0.26%) |
Oct 15, 2015 | 22.56 | 22.65 | 22.07 | 22.31 | 924,271 | -0.22(-0.97%) |
Oct 14, 2015 | 22.84 | 23.02 | 22.47 | 22.53 | 872,172 | -0.33(-1.44%) |
Oct 13, 2015 | 22.62 | 22.90 | 22.44 | 22.86 | 912,636 | +0.18(+0.77%) |
Oct 12, 2015 | 22.13 | 22.71 | 21.99 | 22.68 | 799,365 | +0.55(+2.48%) |
Oct 09, 2015 | 22.32 | 22.32 | 21.94 | 22.13 | 706,414 | -0.19(-0.85%) |
Oct 08, 2015 | 21.69 | 22.35 | 21.65 | 22.32 | 862,795 | +0.64(+2.93%) |
Oct 07, 2015 | 21.89 | 22.02 | 21.64 | 21.69 | 515,571 | -0.06(-0.27%) |
Oct 06, 2015 | 22.44 | 22.47 | 21.69 | 21.75 | 818,771 | -0.72(-3.22%) |
Oct 05, 2015 | 22.24 | 22.51 | 22.21 | 22.47 | 509,241 | +0.42(+1.92%) |
Oct 02, 2015 | 21.81 | 22.07 | 21.68 | 22.05 | 647,546 | +0.03(+0.13%) |
Oct 01, 2015 | 22.33 | 22.33 | 21.91 | 22.02 | 470,679 | -0.04(-0.20%) |
Sep 30, 2015 | 21.93 | 22.07 | 21.70 | 22.06 | 621,195 | +0.34(+1.58%) |
Sep 29, 2015 | 21.86 | 21.88 | 21.60 | 21.72 | 699,350 | -0.10(-0.47%) |
Sep 28, 2015 | 22.01 | 22.13 | 21.73 | 21.82 | 631,806 | -0.32(-1.45%) |
Sep 25, 2015 | 22.42 | 22.43 | 22.07 | 22.14 | 310,551 | -0.06(-0.26%) |
Sep 24, 2015 | 21.90 | 22.24 | 21.78 | 22.20 | 374,136 | +0.12(+0.56%) |
Sep 23, 2015 | 22.13 | 22.34 | 21.96 | 22.07 | 446,886 | +0.01(+0.07%) |
Sep 22, 2015 | 22.40 | 22.44 | 21.86 | 22.06 | 1,256,805 | -0.57(-2.52%) |
Sep 21, 2015 | 22.55 | 22.74 | 22.46 | 22.63 | 414,541 | +0.10(+0.42%) |
Sep 18, 2015 | 22.70 | 22.86 | 22.48 | 22.54 | 429,148 | -0.29(-1.25%) |
Sep 17, 2015 | 22.90 | 23.11 | 22.67 | 22.82 | 462,486 | -0.09(-0.38%) |
Sep 16, 2015 | 21.97 | 22.95 | 21.97 | 22.91 | 557,329 | +0.97(+4.43%) |
Sep 15, 2015 | 21.94 | 22.03 | 21.74 | 21.94 | 624,889 | +0.03(+0.13%) |
Sep 14, 2015 | 22.26 | 22.27 | 21.86 | 21.91 | 426,727 | -0.32(-1.45%) |
Sep 11, 2015 | 22.27 | 22.30 | 22.04 | 22.23 | 284,686 | -0.12(-0.56%) |
Sep 10, 2015 | 22.24 | 22.50 | 22.24 | 22.35 | 274,422 | +0.10(+0.46%) |
Sep 09, 2015 | 22.55 | 22.75 | 22.22 | 22.25 | 395,722 | -0.16(-0.72%) |
Sep 08, 2015 | 22.45 | 22.54 | 22.27 | 22.41 | 417,080 | +0.31(+1.39%) |
Sep 04, 2015 | 22.16 | 22.10 | 22.10 | 22.10 | 421,638 | -0.29(-1.27%) |
Sep 03, 2015 | 22.45 | 22.71 | 22.19 | 22.39 | 539,859 | +0.04(+0.16%) |
Sep 02, 2015 | 22.52 | 22.65 | 22.10 | 22.35 | 502,662 | -0.01(-0.03%) |
Sep 01, 2015 | 22.33 | 22.49 | 22.16 | 22.36 | 467,153 | -0.59(-2.58%) |
Aug 31, 2015 | 22.41 | 23.04 | 22.34 | 22.95 | 509,032 | +0.51(+2.28%) |
Aug 28, 2015 | 22.37 | 22.57 | 22.19 | 22.44 | 514,560 | -0.04(-0.20%) |
Aug 27, 2015 | 22.59 | 22.66 | 22.29 | 22.48 | 546,449 | +0.26(+1.15%) |
Aug 26, 2015 | 22.02 | 22.29 | 21.69 | 22.23 | 628,601 | +0.64(+2.98%) |
Aug 25, 2015 | 22.10 | 22.29 | 21.57 | 21.58 | 614,674 | -0.07(-0.30%) |
Aug 24, 2015 | 21.39 | 22.31 | 20.28 | 21.65 | 1,145,701 | -0.69(-3.11%) |
Aug 21, 2015 | 22.84 | 22.94 | 22.28 | 22.35 | 754,726 | -0.70(-3.05%) |
Aug 20, 2015 | 23.03 | 23.16 | 22.86 | 23.05 | 620,543 | -0.20(-0.85%) |
Aug 19, 2015 | 23.21 | 23.44 | 22.85 | 23.24 | 417,761 | -0.01(-0.06%) |
Aug 18, 2015 | 23.27 | 23.43 | 23.08 | 23.26 | 588,395 | -0.07(-0.31%) |
Aug 17, 2015 | 23.40 | 23.49 | 23.15 | 23.33 | 496,207 | -0.29(-1.24%) |
Aug 14, 2015 | 23.39 | 23.65 | 23.22 | 23.63 | 576,256 | +0.23(+0.97%) |
Aug 13, 2015 | 23.33 | 23.63 | 23.26 | 23.40 | 254,742 | +0.02(+0.09%) |
Aug 12, 2015 | 23.46 | 23.52 | 22.85 | 23.38 | 431,697 | -0.04(-0.16%) |
Aug 11, 2015 | 23.25 | 23.52 | 23.17 | 23.41 | 445,654 | -0.06(-0.25%) |
Aug 10, 2015 | 23.91 | 24.04 | 23.38 | 23.47 | 888,421 | -0.40(-1.68%) |
Aug 07, 2015 | 23.71 | 24.02 | 23.70 | 23.87 | 534,701 | +0.03(+0.12%) |
Aug 06, 2015 | 23.95 | 23.95 | 23.64 | 23.84 | 595,526 | -0.15(-0.61%) |
Aug 05, 2015 | 23.92 | 24.23 | 23.69 | 23.99 | 728,399 | +0.15(+0.64%) |
Aug 04, 2015 | 23.30 | 24.33 | 23.17 | 23.84 | 1,261,622 | +0.38(+1.61%) |
Aug 03, 2015 | 23.50 | 23.54 | 23.18 | 23.46 | 1,078,222 | -0.04(-0.19%) |
Jul 31, 2015 | 23.30 | 24.51 | 23.30 | 23.50 | 2,128,049 | -2.05(-8.01%) |
Jul 30, 2015 | 24.72 | 25.59 | 24.49 | 25.55 | 708,876 | +0.82(+3.33%) |
Jul 29, 2015 | 25.03 | 25.07 | 24.48 | 24.72 | 622,856 | -0.24(-0.96%) |
Jul 28, 2015 | 24.40 | 25.04 | 24.40 | 24.96 | 651,890 | +0.66(+2.73%) |
Jul 27, 2015 | 24.45 | 24.75 | 24.18 | 24.30 | 507,479 | -0.20(-0.80%) |
Jul 24, 2015 | 24.95 | 24.99 | 24.36 | 24.50 | 442,854 | -0.32(-1.29%) |
Jul 23, 2015 | 24.92 | 25.09 | 24.74 | 24.82 | 598,887 | +0.01(+0.03%) |
Jul 22, 2015 | 24.75 | 24.86 | 24.56 | 24.81 | 401,860 | -0.05(-0.21%) |
Jul 21, 2015 | 24.93 | 25.00 | 24.73 | 24.86 | 678,044 | -0.02(-0.09%) |
Jul 20, 2015 | 24.46 | 25.04 | 24.46 | 24.88 | 579,730 | +0.43(+1.76%) |
Jul 17, 2015 | 24.32 | 24.48 | 24.13 | 24.45 | 223,700 | +0.14(+0.57%) |
Jul 16, 2015 | 24.56 | 24.62 | 24.26 | 24.32 | 360,644 | -0.08(-0.33%) |
Jul 15, 2015 | 25.04 | 25.04 | 24.22 | 24.40 | 701,614 | -0.82(-3.26%) |
Jul 14, 2015 | 24.83 | 25.36 | 24.83 | 25.22 | 413,069 | +0.33(+1.35%) |
Jul 13, 2015 | 24.48 | 24.89 | 24.45 | 24.88 | 180,004 | +0.49(+2.00%) |
Jul 10, 2015 | 24.27 | 24.43 | 24.06 | 24.40 | 499,279 | +0.38(+1.58%) |
Jul 09, 2015 | 24.07 | 24.32 | 23.94 | 24.02 | 264,740 | +0.23(+0.98%) |
Jul 08, 2015 | 24.34 | 24.39 | 23.63 | 23.78 | 497,983 | -0.69(-2.83%) |
Jul 07, 2015 | 24.26 | 24.55 | 23.99 | 24.48 | 286,957 | +0.02(+0.09%) |
Jul 06, 2015 | 24.45 | 24.84 | 24.27 | 24.45 | 299,269 | -0.22(-0.89%) |
Jul 02, 2015 | 24.38 | 24.67 | 24.67 | 24.67 | 327,601 | +0.20(+0.80%) |