Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 16.70 | 16.88 | 16.50 | 16.88 | 913,346 | +0.24(+1.44%) |
Jun 29, 2016 | 16.46 | 16.74 | 16.19 | 16.64 | 1,053,416 | +0.29(+1.78%) |
Jun 28, 2016 | 16.41 | 16.64 | 16.14 | 16.35 | 1,257,511 | +0.11(+0.66%) |
Jun 27, 2016 | 16.90 | 16.92 | 16.15 | 16.24 | 2,865,984 | -0.87(-5.06%) |
Jun 24, 2016 | 17.13 | 17.35 | 16.96 | 17.11 | 5,732,979 | -0.85(-4.71%) |
Jun 23, 2016 | 17.76 | 18.02 | 17.60 | 17.95 | 564,674 | +0.38(+2.15%) |
Jun 22, 2016 | 17.97 | 18.11 | 17.55 | 17.58 | 1,358,046 | -0.40(-2.21%) |
Jun 21, 2016 | 17.97 | 18.08 | 17.78 | 17.97 | 1,275,687 | +0.09(+0.48%) |
Jun 20, 2016 | 17.77 | 18.11 | 17.70 | 17.89 | 1,207,837 | +0.30(+1.68%) |
Jun 17, 2016 | 17.61 | 17.68 | 17.43 | 17.59 | 2,239,955 | +0.02(+0.12%) |
Jun 16, 2016 | 17.76 | 17.81 | 17.49 | 17.57 | 1,485,775 | -0.41(-2.29%) |
Jun 15, 2016 | 18.04 | 18.25 | 17.97 | 17.98 | 924,883 | -0.13(-0.70%) |
Jun 14, 2016 | 18.08 | 18.35 | 17.94 | 18.11 | 908,668 | -0.10(-0.53%) |
Jun 13, 2016 | 18.45 | 18.54 | 18.16 | 18.21 | 1,340,191 | -0.39(-2.08%) |
Jun 10, 2016 | 18.70 | 18.79 | 18.44 | 18.59 | 1,205,168 | -0.25(-1.35%) |
Jun 09, 2016 | 18.69 | 18.91 | 18.49 | 18.85 | 1,394,507 | +0.15(+0.79%) |
Jun 08, 2016 | 17.85 | 18.80 | 17.58 | 18.70 | 3,405,440 | +0.85(+4.77%) |
Jun 07, 2016 | 17.43 | 17.96 | 17.38 | 17.85 | 1,725,463 | +0.44(+2.55%) |
Jun 06, 2016 | 17.08 | 17.47 | 17.01 | 17.41 | 1,428,683 | +0.29(+1.67%) |
Jun 03, 2016 | 17.24 | 17.63 | 16.93 | 17.12 | 906,309 | -0.23(-1.32%) |
Jun 02, 2016 | 17.06 | 17.36 | 16.95 | 17.35 | 1,097,935 | +0.32(+1.85%) |
Jun 01, 2016 | 16.75 | 17.04 | 16.01 | 17.04 | 2,197,276 | +0.23(+1.36%) |
May 31, 2016 | 16.99 | 16.99 | 16.71 | 16.81 | 1,295,860 | -0.19(-1.14%) |
May 27, 2016 | 16.89 | 17.00 | 17.00 | 17.00 | 1,512,687 | +0.07(+0.39%) |
May 26, 2016 | 16.98 | 17.22 | 16.84 | 16.93 | 1,874,298 | -0.09(-0.54%) |
May 25, 2016 | 16.91 | 17.14 | 16.79 | 17.02 | 2,535,858 | +0.13(+0.75%) |
May 24, 2016 | 16.54 | 17.04 | 16.44 | 16.90 | 2,359,767 | +0.49(+2.98%) |
May 23, 2016 | 16.48 | 16.59 | 16.36 | 16.41 | 1,789,875 | -0.10(-0.62%) |
May 20, 2016 | 16.52 | 16.61 | 16.32 | 16.51 | 597,780 | +0.07(+0.43%) |
May 19, 2016 | 16.76 | 16.96 | 16.36 | 16.44 | 812,220 | -0.38(-2.24%) |
May 18, 2016 | 16.65 | 17.00 | 16.56 | 16.82 | 743,482 | +0.16(+0.98%) |
May 17, 2016 | 16.74 | 16.96 | 16.55 | 16.65 | 773,361 | -0.15(-0.91%) |
May 16, 2016 | 16.55 | 16.90 | 16.14 | 16.81 | 519,097 | +0.32(+1.92%) |
May 13, 2016 | 16.49 | 16.69 | 16.44 | 16.49 | 492,762 | -0.01(-0.06%) |
May 12, 2016 | 16.73 | 16.94 | 16.18 | 16.50 | 724,967 | -0.21(-1.25%) |
May 11, 2016 | 16.96 | 17.04 | 16.70 | 16.71 | 587,435 | -0.33(-1.94%) |
May 10, 2016 | 16.61 | 17.08 | 16.57 | 17.04 | 524,366 | +0.43(+2.58%) |
May 09, 2016 | 16.69 | 16.86 | 16.39 | 16.61 | 722,784 | -0.03(-0.18%) |
May 06, 2016 | 16.89 | 17.12 | 16.45 | 16.64 | 667,153 | -0.34(-2.01%) |
May 05, 2016 | 17.19 | 17.19 | 16.94 | 16.98 | 1,236,038 | -0.07(-0.42%) |
May 04, 2016 | 16.94 | 17.16 | 16.77 | 17.06 | 863,011 | +0.12(+0.69%) |
May 03, 2016 | 17.40 | 17.55 | 16.92 | 16.94 | 682,331 | -0.62(-3.51%) |
May 02, 2016 | 17.32 | 17.59 | 17.19 | 17.55 | 703,780 | +0.32(+1.83%) |
Apr 29, 2016 | 17.41 | 17.43 | 16.84 | 17.24 | 865,015 | -0.25(-1.46%) |
Apr 28, 2016 | 17.32 | 17.80 | 17.27 | 17.49 | 545,138 | +0.03(+0.17%) |
Apr 27, 2016 | 17.52 | 17.59 | 17.38 | 17.46 | 527,805 | -0.02(-0.12%) |
Apr 26, 2016 | 17.61 | 17.64 | 17.31 | 17.48 | 648,632 | -0.05(-0.29%) |
Apr 25, 2016 | 17.60 | 17.81 | 17.43 | 17.53 | 889,154 | -0.13(-0.72%) |
Apr 22, 2016 | 17.76 | 17.88 | 17.45 | 17.66 | 737,836 | -0.07(-0.37%) |
Apr 21, 2016 | 18.01 | 18.25 | 17.64 | 17.73 | 844,184 | -0.22(-1.25%) |
Apr 20, 2016 | 17.89 | 18.07 | 17.73 | 17.95 | 620,975 | +0.01(+0.06%) |
Apr 19, 2016 | 17.96 | 18.13 | 17.88 | 17.94 | 458,855 | +0.07(+0.37%) |
Apr 18, 2016 | 17.77 | 18.03 | 17.73 | 17.88 | 566,260 | +0.03(+0.14%) |
Apr 15, 2016 | 18.02 | 18.14 | 17.82 | 17.85 | 794,059 | -0.28(-1.52%) |
Apr 14, 2016 | 18.09 | 18.34 | 17.99 | 18.13 | 1,473,804 | +0.16(+0.91%) |
Apr 13, 2016 | 17.34 | 17.99 | 17.30 | 17.96 | 2,780,065 | +0.74(+4.29%) |
Apr 12, 2016 | 17.39 | 17.60 | 17.21 | 17.22 | 1,681,048 | -0.12(-0.68%) |
Apr 11, 2016 | 17.78 | 17.98 | 17.34 | 17.34 | 1,680,420 | -0.46(-2.58%) |
Apr 08, 2016 | 17.52 | 17.94 | 17.39 | 17.80 | 1,557,644 | +0.43(+2.49%) |
Apr 07, 2016 | 17.05 | 17.62 | 16.93 | 17.37 | 2,040,856 | +0.03(+0.18%) |
Apr 06, 2016 | 16.66 | 17.37 | 16.47 | 17.34 | 2,770,225 | +0.63(+3.78%) |
Apr 05, 2016 | 16.82 | 16.93 | 16.54 | 16.70 | 1,452,773 | -0.18(-1.06%) |
Apr 04, 2016 | 17.55 | 17.68 | 16.88 | 16.88 | 1,438,264 | -0.61(-3.49%) |
Apr 01, 2016 | 16.94 | 17.53 | 16.65 | 17.49 | 1,837,395 | +0.49(+2.88%) |
Mar 31, 2016 | 16.91 | 17.41 | 16.44 | 17.00 | 4,866,196 | -0.06(-0.33%) |
Mar 30, 2016 | 15.45 | 17.14 | 15.18 | 17.06 | 17,073,308 | -0.87(-4.83%) |
Mar 29, 2016 | 17.70 | 17.98 | 17.36 | 17.93 | 2,502,880 | +0.17(+0.95%) |
Mar 28, 2016 | 17.99 | 18.07 | 17.66 | 17.76 | 978,100 | -0.14(-0.80%) |
Mar 24, 2016 | 17.38 | 17.90 | 17.90 | 17.90 | 686,461 | +0.38(+2.18%) |
Mar 23, 2016 | 17.97 | 18.10 | 17.46 | 17.52 | 728,369 | -0.45(-2.50%) |
Mar 22, 2016 | 17.90 | 18.13 | 17.79 | 17.97 | 946,146 | +0.08(+0.46%) |
Mar 21, 2016 | 18.29 | 18.31 | 17.76 | 17.89 | 942,563 | -0.47(-2.58%) |
Mar 18, 2016 | 17.85 | 18.39 | 17.62 | 18.36 | 1,537,953 | +0.61(+3.42%) |
Mar 17, 2016 | 17.70 | 17.91 | 17.56 | 17.75 | 1,128,793 | -0.08(-0.43%) |
Mar 16, 2016 | 18.06 | 18.19 | 17.68 | 17.83 | 776,755 | -0.35(-1.91%) |
Mar 15, 2016 | 18.11 | 18.35 | 18.04 | 18.18 | 337,537 | -0.06(-0.34%) |
Mar 14, 2016 | 18.14 | 18.34 | 17.98 | 18.24 | 486,977 | +0.10(+0.56%) |
Mar 11, 2016 | 18.29 | 18.47 | 17.82 | 18.14 | 1,127,682 | -0.04(-0.22%) |
Mar 10, 2016 | 18.50 | 18.66 | 17.97 | 18.18 | 719,706 | -0.28(-1.52%) |
Mar 09, 2016 | 19.08 | 19.08 | 18.24 | 18.46 | 736,215 | -0.53(-2.82%) |
Mar 08, 2016 | 19.11 | 19.24 | 18.82 | 18.99 | 541,956 | -0.31(-1.61%) |
Mar 07, 2016 | 19.04 | 19.31 | 18.93 | 19.30 | 695,983 | +0.12(+0.64%) |
Mar 04, 2016 | 19.23 | 19.35 | 18.99 | 19.18 | 557,690 | +0.01(+0.05%) |
Mar 03, 2016 | 19.00 | 19.30 | 18.96 | 19.17 | 452,440 | +0.08(+0.43%) |
Mar 02, 2016 | 18.83 | 19.09 | 18.56 | 19.09 | 685,940 | +0.18(+0.97%) |
Mar 01, 2016 | 18.26 | 18.10 | 18.19 | 18.90 | 548,165 | +0.80(+4.45%) |
Feb 29, 2016 | 18.12 | 18.45 | 17.84 | 18.10 | 809,468 | -0.02(-0.08%) |
Feb 26, 2016 | 17.89 | 18.14 | 17.71 | 18.12 | 684,645 | +0.31(+1.75%) |
Feb 25, 2016 | 17.75 | 17.82 | 17.40 | 17.80 | 735,455 | +0.12(+0.69%) |
Feb 24, 2016 | 17.16 | 17.72 | 16.05 | 17.68 | 652,573 | +0.23(+1.34%) |
Feb 23, 2016 | 17.35 | 17.70 | 17.33 | 17.45 | 686,310 | -0.02(-0.12%) |
Feb 22, 2016 | 17.44 | 17.92 | 17.39 | 17.47 | 932,990 | +0.10(+0.59%) |
Feb 19, 2016 | 16.47 | 17.42 | 16.33 | 17.37 | 1,497,502 | +0.87(+5.25%) |
Feb 18, 2016 | 16.21 | 16.56 | 16.12 | 16.50 | 1,237,120 | +0.29(+1.76%) |
Feb 17, 2016 | 15.96 | 16.30 | 15.96 | 16.21 | 1,609,730 | +0.39(+2.48%) |
Feb 16, 2016 | 15.88 | 16.27 | 15.63 | 15.82 | 1,275,215 | +0.19(+1.21%) |
Feb 12, 2016 | 15.62 | 15.63 | 15.63 | 15.63 | 1,289,494 | +0.13(+0.85%) |
Feb 11, 2016 | 15.96 | 16.28 | 15.16 | 15.50 | 2,174,972 | -0.70(-4.34%) |
Feb 10, 2016 | 16.24 | 16.75 | 16.13 | 16.20 | 957,871 | +0.11(+0.66%) |
Feb 09, 2016 | 16.30 | 16.63 | 15.88 | 16.10 | 2,099,856 | -0.36(-2.20%) |
Feb 08, 2016 | 16.81 | 17.12 | 16.15 | 16.46 | 1,586,840 | -0.57(-3.35%) |
Feb 05, 2016 | 17.83 | 19.10 | 16.93 | 17.03 | 1,201,444 | -0.81(-4.57%) |
Feb 04, 2016 | 18.14 | 18.36 | 17.80 | 17.85 | 910,017 | -0.30(-1.63%) |
Feb 03, 2016 | 18.40 | 18.40 | 17.90 | 18.14 | 670,360 | -0.10(-0.56%) |
Feb 02, 2016 | 18.51 | 18.59 | 18.19 | 18.24 | 816,017 | -0.42(-2.24%) |
Feb 01, 2016 | 18.54 | 18.72 | 18.38 | 18.66 | 918,470 | +0.01(+0.05%) |
Jan 29, 2016 | 18.34 | 18.96 | 18.34 | 18.65 | 1,395,591 | +0.36(+1.95%) |
Jan 28, 2016 | 18.81 | 18.81 | 18.27 | 18.29 | 906,024 | -0.25(-1.37%) |
Jan 27, 2016 | 18.81 | 18.98 | 18.47 | 18.55 | 621,750 | -0.35(-1.86%) |
Jan 26, 2016 | 18.62 | 18.95 | 18.51 | 18.90 | 1,023,535 | +0.40(+2.18%) |
Jan 25, 2016 | 19.10 | 19.21 | 18.45 | 18.50 | 1,178,212 | -0.70(-3.66%) |
Jan 22, 2016 | 19.33 | 19.51 | 18.85 | 19.20 | 1,297,735 | +0.14(+0.72%) |
Jan 21, 2016 | 18.87 | 19.39 | 18.45 | 19.06 | 751,422 | +0.21(+1.14%) |
Jan 20, 2016 | 18.49 | 19.08 | 18.14 | 18.85 | 1,063,437 | -0.05(-0.24%) |
Jan 19, 2016 | 19.37 | 19.42 | 18.60 | 18.89 | 830,405 | -0.28(-1.44%) |
Jan 15, 2016 | 18.89 | 19.17 | 19.17 | 19.17 | 761,251 | -0.34(-1.72%) |
Jan 14, 2016 | 19.30 | 19.69 | 18.93 | 19.51 | 626,809 | +0.31(+1.62%) |
Jan 13, 2016 | 20.10 | 20.24 | 19.13 | 19.20 | 747,689 | -0.82(-4.07%) |
Jan 12, 2016 | 19.95 | 20.17 | 19.77 | 20.01 | 950,557 | +0.14(+0.69%) |
Jan 11, 2016 | 19.84 | 20.03 | 19.70 | 19.87 | 981,070 | +0.04(+0.21%) |
Jan 08, 2016 | 20.03 | 20.48 | 19.74 | 19.83 | 973,775 | -0.12(-0.59%) |
Jan 07, 2016 | 20.29 | 20.48 | 19.87 | 19.95 | 859,228 | -0.70(-3.38%) |
Jan 06, 2016 | 20.39 | 20.66 | 20.28 | 20.65 | 1,009,119 | -0.05(-0.25%) |
Jan 05, 2016 | 20.55 | 21.07 | 20.48 | 20.70 | 762,274 | +0.28(+1.35%) |
Jan 04, 2016 | 20.29 | 20.49 | 20.13 | 20.42 | 1,108,205 | -0.24(-1.16%) |
Dec 31, 2015 | 20.92 | 20.66 | 20.66 | 20.66 | 526,084 | -0.37(-1.74%) |
Dec 30, 2015 | 21.03 | 21.38 | 21.00 | 21.03 | 544,112 | -0.06(-0.27%) |
Dec 29, 2015 | 21.20 | 21.39 | 20.86 | 21.09 | 622,628 | -0.05(-0.22%) |
Dec 28, 2015 | 20.94 | 21.16 | 20.74 | 21.13 | 514,916 | +0.18(+0.85%) |
Dec 24, 2015 | 20.70 | 20.95 | 20.95 | 20.95 | 195,711 | +0.17(+0.81%) |
Dec 23, 2015 | 20.66 | 20.93 | 20.52 | 20.78 | 402,784 | +0.21(+1.02%) |
Dec 22, 2015 | 20.49 | 20.67 | 20.30 | 20.58 | 488,158 | +0.10(+0.47%) |
Dec 21, 2015 | 20.53 | 20.53 | 20.30 | 20.48 | 846,669 | +0.06(+0.27%) |
Dec 18, 2015 | 20.91 | 21.05 | 20.39 | 20.42 | 2,009,582 | -0.65(-3.09%) |
Dec 17, 2015 | 21.18 | 21.29 | 20.84 | 21.07 | 819,108 | -0.02(-0.07%) |
Dec 16, 2015 | 20.84 | 21.17 | 20.76 | 21.09 | 865,889 | +0.43(+2.07%) |
Dec 15, 2015 | 20.51 | 20.77 | 20.39 | 20.66 | 828,138 | +0.29(+1.40%) |
Dec 14, 2015 | 20.50 | 20.65 | 20.33 | 20.38 | 1,361,799 | -0.06(-0.30%) |
Dec 11, 2015 | 20.33 | 20.71 | 20.33 | 20.44 | 1,608,865 | -0.19(-0.94%) |
Dec 10, 2015 | 20.51 | 20.71 | 20.51 | 20.63 | 787,993 | +0.07(+0.35%) |
Dec 09, 2015 | 20.38 | 20.66 | 20.35 | 20.56 | 1,325,350 | +0.14(+0.67%) |
Dec 08, 2015 | 20.40 | 20.67 | 20.12 | 20.42 | 1,536,856 | -0.08(-0.40%) |
Dec 07, 2015 | 20.36 | 20.82 | 19.99 | 20.50 | 1,546,797 | +0.07(+0.32%) |
Dec 04, 2015 | 20.21 | 20.73 | 20.06 | 20.44 | 3,028,459 | +0.06(+0.30%) |
Dec 03, 2015 | 20.77 | 21.01 | 19.98 | 20.38 | 8,277,139 | -3.29(-13.90%) |
Dec 02, 2015 | 23.97 | 24.00 | 23.44 | 23.67 | 2,342,991 | -0.23(-0.96%) |
Dec 01, 2015 | 23.99 | 24.07 | 23.66 | 23.90 | 1,317,862 | +0.03(+0.13%) |
Nov 30, 2015 | 23.94 | 24.08 | 23.71 | 23.87 | 1,162,639 | -0.05(-0.21%) |
Nov 27, 2015 | 24.13 | 24.18 | 23.82 | 23.92 | 392,497 | -0.23(-0.95%) |
Nov 25, 2015 | 24.14 | 24.15 | 24.15 | 24.15 | 1,584,730 | +0.13(+0.53%) |
Nov 24, 2015 | 23.82 | 24.09 | 23.75 | 24.02 | 1,317,830 | +0.22(+0.94%) |
Nov 23, 2015 | 24.02 | 24.13 | 23.75 | 23.80 | 740,237 | -0.15(-0.62%) |
Nov 20, 2015 | 24.81 | 24.81 | 23.89 | 23.94 | 890,391 | -0.70(-2.85%) |
Nov 19, 2015 | 24.86 | 25.16 | 24.39 | 24.65 | 703,439 | -0.26(-1.06%) |
Nov 18, 2015 | 24.09 | 24.94 | 23.85 | 24.91 | 1,227,377 | +0.99(+4.13%) |
Nov 17, 2015 | 23.68 | 24.20 | 23.62 | 23.92 | 1,483,376 | +0.31(+1.29%) |
Nov 16, 2015 | 23.44 | 24.37 | 23.37 | 23.62 | 1,544,580 | +0.41(+1.78%) |
Nov 13, 2015 | 23.81 | 23.81 | 23.17 | 23.20 | 621,373 | -0.74(-3.08%) |
Nov 12, 2015 | 23.96 | 24.09 | 23.88 | 23.94 | 624,501 | -0.24(-1.01%) |
Nov 11, 2015 | 24.48 | 25.11 | 22.67 | 24.19 | 536,745 | -0.28(-1.14%) |
Nov 10, 2015 | 24.16 | 24.53 | 24.11 | 24.47 | 532,952 | +0.19(+0.77%) |
Nov 09, 2015 | 24.40 | 24.46 | 24.10 | 24.28 | 465,134 | -0.13(-0.55%) |
Nov 06, 2015 | 24.31 | 24.52 | 24.25 | 24.42 | 410,239 | +0.00(+0.00%) |
Nov 05, 2015 | 24.34 | 24.52 | 24.26 | 24.42 | 677,078 | +0.18(+0.76%) |
Nov 04, 2015 | 24.97 | 25.32 | 24.16 | 24.23 | 1,053,239 | -0.72(-2.88%) |
Nov 03, 2015 | 24.59 | 24.96 | 24.31 | 24.95 | 644,274 | +0.29(+1.16%) |
Nov 02, 2015 | 24.31 | 24.69 | 24.22 | 24.67 | 737,397 | +0.43(+1.77%) |
Oct 30, 2015 | 24.09 | 24.28 | 23.94 | 24.24 | 642,833 | +0.13(+0.53%) |
Oct 29, 2015 | 24.24 | 24.39 | 23.93 | 24.11 | 761,575 | -0.21(-0.88%) |
Oct 28, 2015 | 23.94 | 24.36 | 23.75 | 24.32 | 908,819 | +0.45(+1.88%) |
Oct 27, 2015 | 23.71 | 24.00 | 23.52 | 23.88 | 952,691 | +0.11(+0.47%) |
Oct 26, 2015 | 23.83 | 23.94 | 23.66 | 23.76 | 567,289 | -0.11(-0.47%) |
Oct 23, 2015 | 23.87 | 23.94 | 23.64 | 23.88 | 534,491 | +0.27(+1.14%) |
Oct 22, 2015 | 23.86 | 24.04 | 23.49 | 23.61 | 943,396 | -0.14(-0.58%) |
Oct 21, 2015 | 23.29 | 24.83 | 23.17 | 23.74 | 1,951,585 | +0.61(+2.64%) |
Oct 20, 2015 | 23.37 | 23.54 | 22.98 | 23.13 | 980,316 | -0.18(-0.79%) |
Oct 19, 2015 | 22.98 | 23.41 | 22.93 | 23.32 | 855,165 | +0.21(+0.93%) |
Oct 16, 2015 | 22.98 | 23.15 | 22.88 | 23.10 | 632,256 | +0.20(+0.89%) |
Oct 15, 2015 | 22.42 | 22.96 | 22.39 | 22.90 | 689,376 | +0.56(+2.51%) |
Oct 14, 2015 | 22.25 | 22.71 | 22.20 | 22.34 | 664,544 | +0.12(+0.53%) |
Oct 13, 2015 | 22.50 | 22.78 | 22.17 | 22.22 | 557,278 | -0.36(-1.58%) |
Oct 12, 2015 | 22.63 | 23.16 | 22.45 | 22.58 | 1,952,802 | -0.04(-0.16%) |
Oct 09, 2015 | 22.03 | 22.67 | 22.00 | 22.61 | 1,546,549 | +0.64(+2.92%) |
Oct 08, 2015 | 22.30 | 22.62 | 21.95 | 21.97 | 880,016 | -0.45(-2.00%) |
Oct 07, 2015 | 22.86 | 23.30 | 22.35 | 22.42 | 1,074,424 | -0.26(-1.15%) |
Oct 06, 2015 | 22.52 | 22.82 | 22.49 | 22.68 | 1,066,918 | +0.09(+0.38%) |
Oct 05, 2015 | 22.19 | 22.86 | 22.15 | 22.59 | 926,402 | +0.50(+2.28%) |
Oct 02, 2015 | 21.85 | 22.10 | 21.72 | 22.09 | 1,043,269 | +0.06(+0.28%) |
Oct 01, 2015 | 21.98 | 22.17 | 21.69 | 22.03 | 1,714,580 | +0.05(+0.21%) |
Sep 30, 2015 | 21.46 | 22.01 | 21.31 | 21.98 | 1,837,476 | +0.73(+3.45%) |
Sep 29, 2015 | 21.39 | 21.93 | 21.06 | 21.25 | 2,249,048 | +0.39(+1.88%) |
Sep 28, 2015 | 21.55 | 21.79 | 20.84 | 20.86 | 1,361,214 | -0.82(-3.76%) |
Sep 25, 2015 | 22.23 | 22.23 | 21.60 | 21.67 | 1,703,183 | -0.33(-1.50%) |
Sep 24, 2015 | 22.16 | 22.25 | 21.85 | 22.00 | 1,368,962 | -0.32(-1.44%) |
Sep 23, 2015 | 22.77 | 22.77 | 22.30 | 22.32 | 1,286,385 | -0.33(-1.46%) |
Sep 22, 2015 | 22.98 | 23.12 | 22.38 | 22.65 | 1,346,496 | -0.46(-1.98%) |
Sep 21, 2015 | 23.37 | 23.37 | 23.03 | 23.11 | 849,886 | -0.09(-0.37%) |
Sep 18, 2015 | 23.41 | 23.62 | 23.18 | 23.20 | 1,182,715 | -0.56(-2.36%) |
Sep 17, 2015 | 23.91 | 24.11 | 23.71 | 23.76 | 595,772 | -0.19(-0.81%) |
Sep 16, 2015 | 24.05 | 24.09 | 23.85 | 23.95 | 564,552 | -0.02(-0.09%) |
Sep 15, 2015 | 23.75 | 24.07 | 23.71 | 23.97 | 724,684 | +0.16(+0.66%) |
Sep 14, 2015 | 23.67 | 23.91 | 23.61 | 23.82 | 646,213 | +0.19(+0.80%) |
Sep 11, 2015 | 23.81 | 23.91 | 23.56 | 23.63 | 885,750 | -0.26(-1.09%) |
Sep 10, 2015 | 24.18 | 24.36 | 23.84 | 23.89 | 1,639,211 | -0.56(-2.29%) |
Sep 09, 2015 | 24.93 | 25.08 | 24.44 | 24.45 | 1,129,902 | -0.44(-1.76%) |
Sep 08, 2015 | 24.46 | 24.92 | 24.29 | 24.89 | 1,657,394 | +0.65(+2.69%) |
Sep 04, 2015 | 24.50 | 24.23 | 24.23 | 24.23 | 2,552,292 | -0.59(-2.36%) |
Sep 03, 2015 | 24.96 | 25.43 | 23.90 | 24.82 | 7,477,350 | -1.50(-5.71%) |
Sep 02, 2015 | 26.67 | 27.55 | 26.10 | 26.32 | 2,031,330 | -0.17(-0.63%) |
Sep 01, 2015 | 26.79 | 27.08 | 26.43 | 26.49 | 1,423,974 | -0.68(-2.49%) |
Aug 31, 2015 | 27.10 | 27.42 | 26.93 | 27.17 | 1,482,182 | +0.04(+0.15%) |
Aug 28, 2015 | 27.09 | 27.45 | 27.00 | 27.13 | 1,594,539 | -0.17(-0.63%) |
Aug 27, 2015 | 27.86 | 28.04 | 27.11 | 27.30 | 2,422,514 | -0.32(-1.14%) |
Aug 26, 2015 | 27.95 | 27.95 | 26.91 | 27.62 | 1,109,566 | +0.20(+0.74%) |
Aug 25, 2015 | 28.19 | 28.27 | 27.32 | 27.41 | 1,341,475 | +0.03(+0.11%) |
Aug 24, 2015 | 27.27 | 28.40 | 26.23 | 27.38 | 971,802 | -1.06(-3.73%) |
Aug 21, 2015 | 28.37 | 28.78 | 28.26 | 28.44 | 1,064,317 | -0.39(-1.34%) |
Aug 20, 2015 | 29.42 | 29.67 | 28.81 | 28.83 | 594,268 | -0.91(-3.07%) |
Aug 19, 2015 | 29.66 | 29.86 | 29.48 | 29.74 | 436,806 | -0.07(-0.22%) |
Aug 18, 2015 | 30.21 | 30.33 | 29.76 | 29.81 | 764,396 | -0.40(-1.32%) |
Aug 17, 2015 | 29.43 | 30.41 | 29.23 | 30.20 | 820,930 | +0.66(+2.22%) |
Aug 14, 2015 | 29.32 | 29.74 | 29.32 | 29.55 | 616,717 | +0.23(+0.80%) |
Aug 13, 2015 | 29.49 | 29.66 | 29.21 | 29.31 | 901,505 | -0.23(-0.79%) |
Aug 12, 2015 | 28.83 | 29.59 | 28.58 | 29.55 | 862,145 | +0.41(+1.40%) |
Aug 11, 2015 | 29.27 | 29.54 | 29.03 | 29.14 | 388,030 | -0.33(-1.12%) |
Aug 10, 2015 | 29.29 | 29.57 | 29.26 | 29.47 | 575,467 | +0.38(+1.30%) |
Aug 07, 2015 | 28.90 | 29.19 | 28.61 | 29.09 | 1,139,576 | +0.06(+0.21%) |
Aug 06, 2015 | 29.55 | 29.57 | 28.95 | 29.03 | 1,079,765 | -0.38(-1.30%) |
Aug 05, 2015 | 29.61 | 29.95 | 29.39 | 29.41 | 884,541 | -0.08(-0.26%) |
Aug 04, 2015 | 29.72 | 29.87 | 29.41 | 29.49 | 612,151 | -0.17(-0.57%) |
Aug 03, 2015 | 29.76 | 29.76 | 29.33 | 29.66 | 476,339 | +0.00(+0.00%) |
Jul 31, 2015 | 29.51 | 29.94 | 29.31 | 29.66 | 727,132 | +0.11(+0.36%) |
Jul 30, 2015 | 29.48 | 29.67 | 29.24 | 29.55 | 650,610 | -0.08(-0.26%) |
Jul 29, 2015 | 29.63 | 29.77 | 29.28 | 29.63 | 423,864 | -0.10(-0.33%) |
Jul 28, 2015 | 29.64 | 29.78 | 29.06 | 29.72 | 710,223 | +0.20(+0.67%) |
Jul 27, 2015 | 29.82 | 29.96 | 29.31 | 29.53 | 819,061 | -0.56(-1.86%) |
Jul 24, 2015 | 30.64 | 30.64 | 30.01 | 30.09 | 791,840 | -0.44(-1.45%) |
Jul 23, 2015 | 30.97 | 31.06 | 30.44 | 30.53 | 698,252 | -0.40(-1.28%) |
Jul 22, 2015 | 30.67 | 31.03 | 30.64 | 30.93 | 554,922 | +0.12(+0.40%) |
Jul 21, 2015 | 30.99 | 31.17 | 30.60 | 30.80 | 413,823 | -0.26(-0.85%) |
Jul 20, 2015 | 31.32 | 31.44 | 31.02 | 31.07 | 305,258 | -0.19(-0.62%) |
Jul 17, 2015 | 31.34 | 31.42 | 31.14 | 31.26 | 475,154 | -0.14(-0.45%) |
Jul 16, 2015 | 31.44 | 31.57 | 31.17 | 31.41 | 373,486 | +0.21(+0.67%) |
Jul 15, 2015 | 31.55 | 31.75 | 31.16 | 31.20 | 413,498 | -0.38(-1.21%) |
Jul 14, 2015 | 31.21 | 31.84 | 31.08 | 31.58 | 536,696 | +0.43(+1.39%) |
Jul 13, 2015 | 31.04 | 31.31 | 30.98 | 31.15 | 449,686 | +0.14(+0.44%) |
Jul 10, 2015 | 31.01 | 31.07 | 30.65 | 31.01 | 440,783 | +0.27(+0.88%) |
Jul 09, 2015 | 30.76 | 31.06 | 30.49 | 30.74 | 593,426 | +0.29(+0.95%) |
Jul 08, 2015 | 30.31 | 30.49 | 30.06 | 30.45 | 562,854 | -0.06(-0.20%) |
Jul 07, 2015 | 30.39 | 30.56 | 29.86 | 30.51 | 484,664 | +0.12(+0.40%) |
Jul 06, 2015 | 30.37 | 30.56 | 30.20 | 30.39 | 714,689 | -0.33(-1.08%) |
Jul 02, 2015 | 31.07 | 30.72 | 30.72 | 30.72 | 542,573 | -0.23(-0.74%) |