Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.77 | 24.88 | 24.65 | 24.67 | 855,462 | -0.14(-0.56%) |
Jul 28, 2016 | 24.72 | 24.88 | 24.63 | 24.81 | 1,034,289 | +0.07(+0.30%) |
Jul 27, 2016 | 24.65 | 24.89 | 24.42 | 24.74 | 1,501,492 | +0.17(+0.68%) |
Jul 26, 2016 | 24.26 | 24.62 | 24.21 | 24.57 | 898,322 | +0.35(+1.45%) |
Jul 25, 2016 | 24.30 | 24.40 | 24.18 | 24.22 | 614,367 | -0.08(-0.34%) |
Jul 22, 2016 | 24.42 | 24.42 | 24.22 | 24.30 | 670,516 | -0.02(-0.08%) |
Jul 21, 2016 | 24.39 | 24.48 | 24.26 | 24.32 | 725,902 | -0.04(-0.15%) |
Jul 20, 2016 | 24.24 | 24.47 | 24.18 | 24.36 | 1,209,087 | +0.27(+1.11%) |
Jul 19, 2016 | 23.82 | 24.18 | 23.72 | 24.09 | 1,220,067 | +0.19(+0.81%) |
Jul 18, 2016 | 24.26 | 24.33 | 23.81 | 23.90 | 1,084,807 | -0.71(-2.88%) |
Jul 15, 2016 | 24.97 | 24.97 | 24.53 | 24.61 | 1,222,899 | -0.41(-1.66%) |
Jul 14, 2016 | 25.15 | 25.31 | 24.92 | 25.02 | 722,898 | -0.01(-0.04%) |
Jul 13, 2016 | 25.01 | 25.18 | 24.89 | 25.03 | 747,400 | +0.15(+0.59%) |
Jul 12, 2016 | 24.86 | 25.01 | 24.72 | 24.89 | 723,935 | +0.04(+0.15%) |
Jul 11, 2016 | 25.02 | 25.04 | 24.83 | 24.85 | 546,644 | -0.04(-0.15%) |
Jul 08, 2016 | 24.80 | 25.04 | 24.64 | 24.89 | 523,564 | +0.25(+1.01%) |
Jul 07, 2016 | 24.76 | 24.87 | 24.55 | 24.64 | 577,395 | -0.13(-0.52%) |
Jul 06, 2016 | 24.64 | 24.89 | 24.63 | 24.77 | 1,185,910 | +0.06(+0.26%) |
Jul 05, 2016 | 24.65 | 24.74 | 24.46 | 24.70 | 761,337 | -0.04(-0.15%) |
Jul 01, 2016 | 24.73 | 24.74 | 24.74 | 24.74 | 961,504 | +0.00(+0.00%) |
Jun 30, 2016 | 24.24 | 24.74 | 24.24 | 24.74 | 907,710 | +0.53(+2.17%) |
Jun 29, 2016 | 23.97 | 24.29 | 23.84 | 24.21 | 745,956 | +0.41(+1.70%) |
Jun 28, 2016 | 23.55 | 23.83 | 23.44 | 23.81 | 759,887 | +0.39(+1.65%) |
Jun 27, 2016 | 23.92 | 23.95 | 23.30 | 23.42 | 1,042,811 | -0.75(-3.09%) |
Jun 24, 2016 | 24.27 | 24.52 | 24.06 | 24.17 | 1,303,357 | -0.90(-3.60%) |
Jun 23, 2016 | 25.20 | 25.32 | 24.94 | 25.07 | 800,313 | +0.04(+0.15%) |
Jun 22, 2016 | 24.98 | 25.18 | 24.97 | 25.03 | 774,380 | +0.08(+0.33%) |
Jun 21, 2016 | 25.11 | 25.24 | 24.95 | 24.95 | 686,764 | -0.04(-0.15%) |
Jun 20, 2016 | 25.05 | 25.15 | 24.91 | 24.99 | 671,688 | +0.18(+0.71%) |
Jun 17, 2016 | 25.00 | 25.00 | 24.70 | 24.81 | 1,072,492 | -0.24(-0.96%) |
Jun 16, 2016 | 24.97 | 25.16 | 24.89 | 25.05 | 895,798 | -0.02(-0.07%) |
Jun 15, 2016 | 25.29 | 25.44 | 25.04 | 25.07 | 1,046,557 | -0.29(-1.13%) |
Jun 14, 2016 | 25.32 | 25.47 | 25.29 | 25.36 | 594,423 | -0.04(-0.15%) |
Jun 13, 2016 | 25.64 | 25.69 | 25.36 | 25.39 | 691,440 | -0.37(-1.43%) |
Jun 10, 2016 | 25.81 | 25.87 | 25.61 | 25.76 | 480,796 | -0.23(-0.89%) |
Jun 09, 2016 | 25.85 | 26.07 | 25.82 | 25.99 | 782,405 | +0.01(+0.04%) |
Jun 08, 2016 | 26.17 | 26.17 | 25.89 | 25.98 | 562,853 | -0.12(-0.46%) |
Jun 07, 2016 | 26.07 | 26.24 | 25.90 | 26.10 | 673,993 | +0.04(+0.14%) |
Jun 06, 2016 | 26.03 | 26.09 | 25.81 | 26.07 | 881,722 | +0.04(+0.14%) |
Jun 03, 2016 | 26.04 | 26.13 | 25.90 | 26.03 | 1,193,224 | +0.01(+0.04%) |
Jun 02, 2016 | 25.82 | 26.04 | 25.82 | 26.02 | 544,972 | +0.12(+0.46%) |
Jun 01, 2016 | 25.89 | 26.08 | 25.75 | 25.90 | 836,835 | -0.08(-0.32%) |
May 31, 2016 | 25.71 | 26.03 | 25.71 | 25.98 | 796,021 | +0.26(+1.00%) |
May 27, 2016 | 25.57 | 25.72 | 25.72 | 25.72 | 451,458 | +0.18(+0.72%) |
May 26, 2016 | 25.50 | 25.60 | 25.49 | 25.54 | 500,150 | +0.03(+0.11%) |
May 25, 2016 | 25.65 | 25.74 | 25.46 | 25.51 | 498,193 | -0.01(-0.04%) |
May 24, 2016 | 25.12 | 25.60 | 25.12 | 25.52 | 556,096 | +0.46(+1.84%) |
May 23, 2016 | 25.16 | 25.18 | 24.99 | 25.06 | 438,810 | -0.05(-0.18%) |
May 20, 2016 | 24.94 | 25.23 | 24.88 | 25.11 | 685,699 | +0.30(+1.23%) |
May 19, 2016 | 24.58 | 24.94 | 24.56 | 24.80 | 745,449 | +0.10(+0.41%) |
May 18, 2016 | 24.55 | 24.89 | 24.42 | 24.70 | 513,127 | +0.13(+0.52%) |
May 17, 2016 | 24.91 | 24.96 | 24.56 | 24.57 | 808,958 | -0.39(-1.55%) |
May 16, 2016 | 24.84 | 25.13 | 24.84 | 24.96 | 731,709 | +0.15(+0.59%) |
May 13, 2016 | 25.07 | 25.36 | 24.72 | 24.81 | 1,056,086 | -0.30(-1.21%) |
May 12, 2016 | 25.30 | 25.45 | 24.97 | 25.12 | 588,906 | -0.18(-0.73%) |
May 11, 2016 | 25.31 | 25.48 | 25.25 | 25.30 | 653,154 | -0.13(-0.51%) |
May 10, 2016 | 25.12 | 25.48 | 25.08 | 25.43 | 632,895 | +0.40(+1.58%) |
May 09, 2016 | 24.85 | 25.26 | 24.85 | 25.03 | 592,606 | +0.22(+0.89%) |
May 06, 2016 | 24.90 | 24.95 | 24.52 | 24.81 | 1,074,415 | -0.08(-0.33%) |
May 05, 2016 | 24.66 | 25.12 | 23.96 | 24.89 | 1,873,911 | -0.65(-2.56%) |
May 04, 2016 | 25.47 | 25.61 | 25.25 | 25.55 | 1,217,197 | -0.06(-0.22%) |
May 03, 2016 | 25.82 | 25.98 | 25.37 | 25.60 | 1,052,744 | -0.29(-1.14%) |
May 02, 2016 | 25.70 | 25.92 | 25.64 | 25.90 | 535,654 | +0.19(+0.75%) |
Apr 29, 2016 | 26.00 | 26.02 | 25.65 | 25.71 | 971,378 | -0.35(-1.34%) |
Apr 28, 2016 | 26.15 | 26.29 | 26.01 | 26.06 | 365,448 | -0.10(-0.39%) |
Apr 27, 2016 | 25.98 | 26.18 | 25.94 | 26.16 | 512,672 | +0.18(+0.67%) |
Apr 26, 2016 | 26.02 | 26.25 | 25.95 | 25.98 | 597,186 | +0.01(+0.04%) |
Apr 25, 2016 | 25.90 | 26.06 | 25.85 | 25.97 | 434,367 | +0.06(+0.25%) |
Apr 22, 2016 | 25.87 | 26.03 | 25.78 | 25.91 | 498,415 | -0.11(-0.43%) |
Apr 21, 2016 | 25.89 | 26.08 | 25.67 | 26.02 | 1,038,770 | +0.10(+0.39%) |
Apr 20, 2016 | 26.12 | 26.13 | 25.79 | 25.92 | 551,995 | -0.25(-0.95%) |
Apr 19, 2016 | 26.18 | 26.27 | 25.86 | 26.17 | 709,562 | +0.10(+0.39%) |
Apr 18, 2016 | 25.69 | 26.18 | 25.67 | 26.07 | 803,103 | +0.22(+0.86%) |
Apr 15, 2016 | 25.45 | 25.89 | 25.34 | 25.84 | 880,548 | +0.46(+1.82%) |
Apr 14, 2016 | 25.39 | 25.50 | 25.31 | 25.38 | 524,033 | -0.06(-0.22%) |
Apr 13, 2016 | 25.26 | 25.49 | 25.20 | 25.44 | 632,954 | +0.29(+1.14%) |
Apr 12, 2016 | 25.06 | 25.26 | 24.97 | 25.15 | 800,504 | +0.09(+0.37%) |
Apr 11, 2016 | 24.90 | 25.25 | 24.90 | 25.06 | 1,077,817 | -0.07(-0.29%) |
Apr 08, 2016 | 25.19 | 25.27 | 24.77 | 25.13 | 656,891 | +0.04(+0.15%) |
Apr 07, 2016 | 25.42 | 25.42 | 24.91 | 25.10 | 818,887 | -0.34(-1.34%) |
Apr 06, 2016 | 25.16 | 25.48 | 25.11 | 25.44 | 684,199 | +0.32(+1.28%) |
Apr 05, 2016 | 25.29 | 25.40 | 25.02 | 25.12 | 608,484 | -0.28(-1.09%) |
Apr 04, 2016 | 25.55 | 25.64 | 25.24 | 25.39 | 582,976 | -0.09(-0.36%) |
Apr 01, 2016 | 24.97 | 25.50 | 24.91 | 25.48 | 1,070,796 | +0.42(+1.69%) |
Mar 31, 2016 | 24.90 | 25.22 | 24.80 | 25.06 | 1,118,193 | +0.12(+0.48%) |
Mar 30, 2016 | 25.12 | 25.19 | 24.90 | 24.94 | 694,455 | -0.06(-0.22%) |
Mar 29, 2016 | 24.46 | 25.16 | 24.46 | 25.00 | 1,043,890 | +0.48(+1.95%) |
Mar 28, 2016 | 24.41 | 24.56 | 24.19 | 24.52 | 1,197,888 | +0.23(+0.95%) |
Mar 24, 2016 | 24.27 | 24.29 | 24.29 | 24.29 | 419,125 | +0.00(+0.00%) |
Mar 23, 2016 | 24.21 | 24.43 | 24.05 | 24.29 | 663,426 | +0.05(+0.19%) |
Mar 22, 2016 | 24.29 | 24.43 | 24.14 | 24.24 | 637,451 | -0.06(-0.27%) |
Mar 21, 2016 | 24.14 | 24.35 | 24.07 | 24.30 | 779,803 | +0.05(+0.19%) |
Mar 18, 2016 | 24.67 | 24.67 | 24.22 | 24.26 | 961,329 | -0.36(-1.46%) |
Mar 17, 2016 | 24.03 | 24.73 | 23.96 | 24.62 | 1,125,125 | +0.59(+2.46%) |
Mar 16, 2016 | 23.88 | 24.07 | 23.60 | 24.03 | 1,037,869 | +0.11(+0.46%) |
Mar 15, 2016 | 24.23 | 24.30 | 23.88 | 23.92 | 1,869,066 | -0.37(-1.52%) |
Mar 14, 2016 | 24.51 | 24.51 | 24.12 | 24.29 | 1,206,287 | -0.16(-0.64%) |
Mar 11, 2016 | 24.54 | 24.57 | 24.33 | 24.44 | 869,789 | +0.07(+0.30%) |
Mar 10, 2016 | 24.63 | 24.92 | 24.33 | 24.37 | 875,287 | -0.20(-0.83%) |
Mar 09, 2016 | 24.75 | 24.77 | 24.39 | 24.57 | 614,433 | -0.10(-0.41%) |
Mar 08, 2016 | 24.65 | 24.77 | 24.38 | 24.67 | 851,384 | -0.01(-0.04%) |
Mar 07, 2016 | 24.87 | 24.88 | 24.62 | 24.68 | 772,568 | -0.28(-1.11%) |
Mar 04, 2016 | 24.79 | 25.01 | 24.75 | 24.96 | 722,590 | +0.19(+0.78%) |
Mar 03, 2016 | 24.60 | 24.79 | 24.54 | 24.77 | 666,607 | +0.18(+0.75%) |
Mar 02, 2016 | 24.40 | 24.65 | 24.29 | 24.58 | 1,272,899 | +0.08(+0.34%) |
Mar 01, 2016 | 24.60 | 24.74 | 24.40 | 24.50 | 1,193,463 | +0.14(+0.57%) |
Feb 29, 2016 | 24.52 | 24.55 | 24.26 | 24.36 | 852,360 | -0.09(-0.38%) |
Feb 26, 2016 | 24.49 | 24.69 | 24.38 | 24.45 | 810,771 | +0.06(+0.23%) |
Feb 25, 2016 | 24.18 | 24.41 | 23.90 | 24.40 | 1,093,277 | +0.37(+1.53%) |
Feb 24, 2016 | 23.80 | 24.06 | 23.68 | 24.03 | 1,246,570 | +0.04(+0.15%) |
Feb 23, 2016 | 24.26 | 24.34 | 23.95 | 23.99 | 1,734,695 | -0.27(-1.10%) |
Feb 22, 2016 | 24.42 | 24.76 | 24.14 | 24.26 | 1,353,870 | +0.02(+0.08%) |
Feb 19, 2016 | 24.24 | 24.38 | 23.97 | 24.24 | 1,035,186 | -0.08(-0.34%) |
Feb 18, 2016 | 23.86 | 24.35 | 23.86 | 24.32 | 1,439,846 | +0.60(+2.53%) |
Feb 17, 2016 | 23.41 | 23.80 | 23.18 | 23.72 | 1,312,067 | +0.43(+1.86%) |
Feb 16, 2016 | 23.02 | 23.45 | 22.89 | 23.29 | 1,821,872 | +0.42(+1.85%) |
Feb 12, 2016 | 23.01 | 22.87 | 22.87 | 22.87 | 1,418,821 | +0.09(+0.40%) |
Feb 11, 2016 | 22.77 | 22.89 | 22.58 | 22.77 | 929,884 | -0.30(-1.32%) |
Feb 10, 2016 | 23.12 | 23.51 | 23.06 | 23.08 | 1,067,904 | +0.00(+0.00%) |
Feb 09, 2016 | 22.79 | 23.24 | 22.72 | 23.08 | 1,329,157 | +0.03(+0.12%) |
Feb 08, 2016 | 22.80 | 23.11 | 22.37 | 23.05 | 1,124,545 | -0.27(-1.15%) |
Feb 05, 2016 | 23.02 | 23.87 | 22.97 | 23.32 | 2,304,159 | +1.18(+5.33%) |
Feb 04, 2016 | 22.04 | 22.16 | 21.92 | 22.14 | 717,704 | +0.02(+0.08%) |
Feb 03, 2016 | 22.26 | 22.28 | 21.82 | 22.12 | 832,436 | +0.01(+0.04%) |
Feb 02, 2016 | 22.41 | 22.44 | 22.06 | 22.11 | 630,069 | -0.47(-2.08%) |
Feb 01, 2016 | 21.95 | 22.69 | 21.95 | 22.58 | 944,768 | +0.53(+2.42%) |
Jan 29, 2016 | 21.73 | 22.18 | 21.70 | 22.05 | 2,153,463 | +0.33(+1.53%) |
Jan 28, 2016 | 22.12 | 22.15 | 21.65 | 21.71 | 669,856 | -0.16(-0.72%) |
Jan 27, 2016 | 22.26 | 22.33 | 21.78 | 21.87 | 937,838 | -0.42(-1.90%) |
Jan 26, 2016 | 21.95 | 22.36 | 21.90 | 22.30 | 785,255 | +0.41(+1.90%) |
Jan 25, 2016 | 22.17 | 22.29 | 21.84 | 21.88 | 905,070 | -0.30(-1.37%) |
Jan 22, 2016 | 22.21 | 22.22 | 21.93 | 22.18 | 1,180,218 | +0.28(+1.26%) |
Jan 21, 2016 | 22.00 | 22.14 | 21.70 | 21.91 | 1,389,278 | -0.06(-0.29%) |
Jan 20, 2016 | 21.55 | 22.05 | 21.36 | 21.97 | 1,373,498 | +0.14(+0.63%) |
Jan 19, 2016 | 21.75 | 21.94 | 21.59 | 21.83 | 1,140,699 | +0.25(+1.15%) |
Jan 15, 2016 | 21.06 | 21.59 | 21.59 | 21.59 | 788,776 | +0.01(+0.04%) |
Jan 14, 2016 | 21.59 | 21.71 | 21.19 | 21.58 | 1,041,720 | +0.10(+0.47%) |
Jan 13, 2016 | 22.20 | 22.20 | 21.36 | 21.48 | 688,950 | -0.66(-3.00%) |
Jan 12, 2016 | 22.06 | 22.17 | 21.95 | 22.14 | 766,678 | +0.28(+1.26%) |
Jan 11, 2016 | 21.74 | 21.98 | 21.59 | 21.86 | 820,704 | +0.27(+1.24%) |
Jan 08, 2016 | 21.82 | 21.92 | 21.56 | 21.59 | 940,296 | -0.19(-0.89%) |
Jan 07, 2016 | 21.71 | 22.16 | 21.68 | 21.79 | 749,737 | -0.40(-1.79%) |
Jan 06, 2016 | 22.10 | 22.42 | 21.95 | 22.18 | 667,153 | -0.22(-0.99%) |
Jan 05, 2016 | 22.32 | 22.74 | 22.20 | 22.41 | 1,019,471 | +0.10(+0.45%) |
Jan 04, 2016 | 22.75 | 22.75 | 22.11 | 22.30 | 949,524 | -0.72(-3.12%) |
Dec 31, 2015 | 23.15 | 23.02 | 23.02 | 23.02 | 508,093 | -0.22(-0.95%) |
Dec 30, 2015 | 23.30 | 23.48 | 23.22 | 23.24 | 453,403 | -0.14(-0.59%) |
Dec 29, 2015 | 23.01 | 23.39 | 22.97 | 23.38 | 957,638 | +0.44(+1.93%) |
Dec 28, 2015 | 22.78 | 22.96 | 22.61 | 22.94 | 583,675 | +0.12(+0.52%) |
Dec 24, 2015 | 22.75 | 22.82 | 22.82 | 22.82 | 241,298 | +0.06(+0.24%) |
Dec 23, 2015 | 22.66 | 22.87 | 22.58 | 22.77 | 649,837 | +0.14(+0.61%) |
Dec 22, 2015 | 22.80 | 22.81 | 22.34 | 22.63 | 806,965 | -0.05(-0.20%) |
Dec 21, 2015 | 22.35 | 22.83 | 22.31 | 22.67 | 1,093,442 | +0.40(+1.78%) |
Dec 18, 2015 | 22.44 | 22.57 | 22.06 | 22.28 | 2,577,305 | -0.25(-1.10%) |
Dec 17, 2015 | 23.02 | 23.09 | 22.43 | 22.53 | 1,315,131 | -0.38(-1.65%) |
Dec 16, 2015 | 22.81 | 22.94 | 22.43 | 22.90 | 2,309,327 | +0.23(+1.02%) |
Dec 15, 2015 | 23.23 | 23.24 | 22.56 | 22.67 | 1,039,050 | -0.28(-1.20%) |
Dec 14, 2015 | 22.71 | 22.96 | 22.67 | 22.95 | 1,079,604 | +0.24(+1.06%) |
Dec 11, 2015 | 22.94 | 22.99 | 22.59 | 22.71 | 713,352 | -0.49(-2.11%) |
Dec 10, 2015 | 23.29 | 23.45 | 23.07 | 23.20 | 628,664 | -0.08(-0.36%) |
Dec 09, 2015 | 23.31 | 23.59 | 23.15 | 23.28 | 902,553 | -0.13(-0.55%) |
Dec 08, 2015 | 23.44 | 23.48 | 23.22 | 23.41 | 714,607 | -0.19(-0.82%) |
Dec 07, 2015 | 23.71 | 23.84 | 23.54 | 23.60 | 926,668 | -0.13(-0.54%) |
Dec 04, 2015 | 23.02 | 23.78 | 22.89 | 23.73 | 680,208 | +0.75(+3.25%) |
Dec 03, 2015 | 23.60 | 23.64 | 22.82 | 22.99 | 674,413 | -0.60(-2.54%) |
Dec 02, 2015 | 23.44 | 23.82 | 23.35 | 23.59 | 779,383 | +0.15(+0.63%) |
Dec 01, 2015 | 23.36 | 23.48 | 23.24 | 23.44 | 1,770,937 | +0.21(+0.91%) |
Nov 30, 2015 | 23.36 | 23.36 | 23.20 | 23.23 | 715,820 | -0.07(-0.32%) |
Nov 27, 2015 | 23.29 | 23.39 | 23.17 | 23.30 | 389,128 | +0.05(+0.20%) |
Nov 25, 2015 | 23.31 | 23.25 | 23.25 | 23.25 | 469,468 | -0.04(-0.16%) |
Nov 24, 2015 | 23.17 | 23.35 | 22.99 | 23.29 | 1,103,914 | +0.01(+0.04%) |
Nov 23, 2015 | 23.57 | 23.76 | 23.26 | 23.28 | 1,539,932 | -0.05(-0.20%) |
Nov 20, 2015 | 23.20 | 23.38 | 23.09 | 23.33 | 360,736 | +0.22(+0.96%) |
Nov 19, 2015 | 23.25 | 23.31 | 23.04 | 23.11 | 691,525 | -0.14(-0.59%) |
Nov 18, 2015 | 23.28 | 23.29 | 23.04 | 23.24 | 577,743 | +0.01(+0.04%) |
Nov 17, 2015 | 23.39 | 23.48 | 23.19 | 23.24 | 686,092 | -0.05(-0.20%) |
Nov 16, 2015 | 22.93 | 23.28 | 22.92 | 23.28 | 639,976 | +0.29(+1.24%) |
Nov 13, 2015 | 23.56 | 23.57 | 22.97 | 23.00 | 642,337 | -0.64(-2.69%) |
Nov 12, 2015 | 23.73 | 23.80 | 23.56 | 23.63 | 643,660 | -0.19(-0.81%) |
Nov 11, 2015 | 23.36 | 23.94 | 23.25 | 23.83 | 1,065,244 | +0.53(+2.25%) |
Nov 10, 2015 | 22.91 | 23.33 | 22.91 | 23.30 | 797,033 | +0.29(+1.24%) |
Nov 09, 2015 | 22.97 | 23.04 | 22.75 | 23.01 | 749,531 | +0.01(+0.04%) |
Nov 06, 2015 | 22.97 | 23.12 | 22.77 | 23.01 | 623,025 | +0.03(+0.12%) |
Nov 05, 2015 | 23.42 | 23.84 | 22.77 | 22.98 | 1,022,869 | +0.08(+0.36%) |
Nov 04, 2015 | 22.79 | 22.90 | 22.64 | 22.89 | 389,176 | +0.13(+0.57%) |
Nov 03, 2015 | 22.81 | 22.88 | 22.66 | 22.77 | 391,322 | -0.08(-0.36%) |
Nov 02, 2015 | 22.87 | 23.02 | 22.75 | 22.85 | 758,501 | +0.01(+0.04%) |
Oct 30, 2015 | 22.98 | 23.13 | 22.84 | 22.84 | 1,015,494 | -0.11(-0.48%) |
Oct 29, 2015 | 22.76 | 22.99 | 22.73 | 22.95 | 709,699 | +0.05(+0.20%) |
Oct 28, 2015 | 22.25 | 22.91 | 22.17 | 22.90 | 679,899 | +0.69(+3.11%) |
Oct 27, 2015 | 22.39 | 22.49 | 22.11 | 22.21 | 452,992 | -0.23(-1.03%) |
Oct 26, 2015 | 22.42 | 22.57 | 22.27 | 22.44 | 390,588 | +0.06(+0.29%) |
Oct 23, 2015 | 22.04 | 22.42 | 22.00 | 22.38 | 477,825 | +0.46(+2.10%) |
Oct 22, 2015 | 21.83 | 22.05 | 21.77 | 21.92 | 574,761 | +0.18(+0.81%) |
Oct 21, 2015 | 22.20 | 22.31 | 21.65 | 21.74 | 687,464 | -0.39(-1.75%) |
Oct 20, 2015 | 22.07 | 22.18 | 21.87 | 22.13 | 648,068 | +0.01(+0.04%) |
Oct 19, 2015 | 22.29 | 22.54 | 22.06 | 22.12 | 1,007,324 | -0.23(-1.03%) |
Oct 16, 2015 | 22.07 | 22.41 | 21.97 | 22.35 | 640,171 | +0.29(+1.29%) |
Oct 15, 2015 | 22.09 | 22.30 | 22.00 | 22.07 | 719,110 | +0.00(+0.00%) |
Oct 14, 2015 | 22.42 | 22.43 | 22.04 | 22.07 | 389,325 | -0.35(-1.56%) |
Oct 13, 2015 | 22.32 | 22.51 | 22.29 | 22.42 | 544,433 | +0.01(+0.04%) |
Oct 12, 2015 | 22.55 | 22.55 | 22.35 | 22.41 | 486,890 | -0.11(-0.49%) |
Oct 09, 2015 | 22.26 | 22.63 | 22.21 | 22.52 | 375,433 | +0.29(+1.29%) |
Oct 08, 2015 | 22.12 | 22.42 | 21.96 | 22.23 | 832,416 | +0.06(+0.29%) |
Oct 07, 2015 | 21.67 | 22.20 | 21.66 | 22.17 | 704,249 | +0.58(+2.69%) |
Oct 06, 2015 | 21.83 | 21.92 | 21.46 | 21.59 | 954,283 | -0.22(-1.01%) |
Oct 05, 2015 | 21.71 | 21.92 | 21.68 | 21.81 | 1,178,471 | +0.14(+0.64%) |
Oct 02, 2015 | 21.67 | 21.70 | 21.27 | 21.67 | 964,952 | -0.18(-0.84%) |
Oct 01, 2015 | 21.71 | 21.94 | 21.46 | 21.85 | 720,550 | +0.09(+0.42%) |
Sep 30, 2015 | 21.03 | 21.84 | 20.97 | 21.76 | 1,094,874 | +1.02(+4.93%) |
Sep 29, 2015 | 20.80 | 20.91 | 20.60 | 20.74 | 693,159 | -0.07(-0.35%) |
Sep 28, 2015 | 21.13 | 21.19 | 20.77 | 20.81 | 529,698 | -0.41(-1.95%) |
Sep 25, 2015 | 21.37 | 21.55 | 21.14 | 21.23 | 423,436 | +0.02(+0.09%) |
Sep 24, 2015 | 21.29 | 21.29 | 21.01 | 21.21 | 613,645 | -0.18(-0.82%) |
Sep 23, 2015 | 21.44 | 21.49 | 21.33 | 21.38 | 506,252 | -0.06(-0.26%) |
Sep 22, 2015 | 21.36 | 21.59 | 21.15 | 21.44 | 1,049,059 | -0.19(-0.89%) |
Sep 21, 2015 | 21.43 | 21.78 | 21.42 | 21.63 | 558,245 | +0.32(+1.51%) |
Sep 18, 2015 | 21.36 | 21.69 | 21.22 | 21.31 | 1,227,104 | -0.31(-1.45%) |
Sep 17, 2015 | 21.48 | 21.89 | 21.48 | 21.62 | 657,257 | +0.18(+0.82%) |
Sep 16, 2015 | 21.18 | 21.52 | 21.18 | 21.45 | 780,814 | +0.25(+1.17%) |
Sep 15, 2015 | 21.17 | 21.28 | 21.09 | 21.20 | 686,561 | +0.15(+0.70%) |
Sep 14, 2015 | 21.21 | 21.27 | 21.03 | 21.05 | 398,735 | -0.14(-0.65%) |
Sep 11, 2015 | 21.02 | 21.24 | 20.88 | 21.19 | 330,629 | +0.06(+0.26%) |
Sep 10, 2015 | 20.99 | 21.24 | 20.99 | 21.13 | 481,560 | +0.10(+0.48%) |
Sep 09, 2015 | 21.25 | 21.39 | 21.01 | 21.03 | 498,412 | -0.07(-0.35%) |
Sep 08, 2015 | 20.88 | 21.14 | 20.78 | 21.11 | 584,774 | +0.53(+2.55%) |
Sep 04, 2015 | 20.62 | 20.58 | 20.58 | 20.58 | 505,055 | -0.26(-1.24%) |
Sep 03, 2015 | 20.96 | 21.18 | 20.79 | 20.84 | 731,899 | -0.08(-0.40%) |
Sep 02, 2015 | 20.88 | 20.99 | 20.64 | 20.92 | 704,115 | +0.23(+1.11%) |
Sep 01, 2015 | 20.88 | 21.01 | 20.61 | 20.69 | 621,803 | -0.51(-2.39%) |
Aug 31, 2015 | 21.48 | 21.58 | 21.10 | 21.20 | 618,151 | -0.40(-1.84%) |
Aug 28, 2015 | 21.12 | 21.60 | 21.05 | 21.59 | 678,618 | +0.34(+1.60%) |
Aug 27, 2015 | 21.03 | 21.42 | 20.94 | 21.25 | 1,286,401 | +0.26(+1.23%) |
Aug 26, 2015 | 20.50 | 21.05 | 20.32 | 21.00 | 1,485,492 | +0.83(+4.11%) |
Aug 25, 2015 | 20.48 | 20.64 | 20.15 | 20.17 | 1,604,744 | +0.39(+1.96%) |
Aug 24, 2015 | 19.48 | 20.23 | 19.31 | 19.78 | 1,371,774 | -0.54(-2.68%) |
Aug 21, 2015 | 20.53 | 20.61 | 20.30 | 20.32 | 958,616 | -0.31(-1.52%) |
Aug 20, 2015 | 20.81 | 20.85 | 20.61 | 20.64 | 559,559 | -0.33(-1.58%) |
Aug 19, 2015 | 20.86 | 21.11 | 20.64 | 20.97 | 764,325 | +0.05(+0.22%) |
Aug 18, 2015 | 21.03 | 21.15 | 20.90 | 20.92 | 505,902 | -0.09(-0.44%) |
Aug 17, 2015 | 20.83 | 21.01 | 20.57 | 21.01 | 477,014 | +0.17(+0.80%) |
Aug 14, 2015 | 20.92 | 21.02 | 20.71 | 20.85 | 579,324 | -0.11(-0.53%) |
Aug 13, 2015 | 21.05 | 21.07 | 20.89 | 20.96 | 293,879 | -0.02(-0.09%) |
Aug 12, 2015 | 21.08 | 21.16 | 20.72 | 20.98 | 413,872 | -0.10(-0.48%) |
Aug 11, 2015 | 20.82 | 21.17 | 20.80 | 21.08 | 780,127 | +0.11(+0.53%) |
Aug 10, 2015 | 21.11 | 21.32 | 20.96 | 20.97 | 514,019 | -0.08(-0.39%) |
Aug 07, 2015 | 20.89 | 21.10 | 20.71 | 21.05 | 790,180 | +0.15(+0.71%) |
Aug 06, 2015 | 21.84 | 21.84 | 20.89 | 20.90 | 925,148 | -0.88(-4.06%) |
Aug 05, 2015 | 20.88 | 22.16 | 20.85 | 21.79 | 1,494,304 | +1.28(+6.25%) |
Aug 04, 2015 | 20.50 | 20.61 | 20.43 | 20.51 | 476,998 | -0.02(-0.09%) |