Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.86 | 21.99 | 21.60 | 21.82 | 779,048 | -0.11(-0.51%) |
Jul 28, 2016 | 21.70 | 21.95 | 21.66 | 21.93 | 634,960 | +0.20(+0.92%) |
Jul 27, 2016 | 22.31 | 22.46 | 21.56 | 21.73 | 1,466,838 | -1.35(-5.87%) |
Jul 26, 2016 | 23.10 | 23.39 | 22.96 | 23.09 | 539,135 | -0.06(-0.26%) |
Jul 25, 2016 | 23.26 | 23.31 | 23.00 | 23.15 | 506,333 | -0.22(-0.96%) |
Jul 22, 2016 | 23.42 | 23.42 | 23.23 | 23.37 | 353,082 | +0.02(+0.10%) |
Jul 21, 2016 | 23.41 | 23.55 | 23.33 | 23.35 | 259,642 | -0.07(-0.32%) |
Jul 20, 2016 | 23.40 | 23.56 | 23.33 | 23.42 | 355,549 | +0.03(+0.13%) |
Jul 19, 2016 | 23.23 | 23.42 | 23.12 | 23.39 | 307,825 | +0.01(+0.06%) |
Jul 18, 2016 | 23.80 | 23.97 | 23.27 | 23.38 | 429,995 | -0.10(-0.41%) |
Jul 15, 2016 | 23.58 | 23.72 | 23.45 | 23.47 | 264,678 | -0.07(-0.28%) |
Jul 14, 2016 | 23.40 | 23.63 | 23.27 | 23.54 | 477,117 | +0.37(+1.61%) |
Jul 13, 2016 | 23.05 | 23.28 | 22.91 | 23.17 | 360,321 | +0.15(+0.65%) |
Jul 12, 2016 | 22.58 | 23.17 | 22.58 | 23.02 | 792,270 | +0.60(+2.69%) |
Jul 11, 2016 | 22.38 | 22.62 | 22.37 | 22.42 | 520,445 | +0.08(+0.37%) |
Jul 08, 2016 | 22.12 | 22.53 | 21.95 | 22.33 | 1,230,561 | +0.39(+1.76%) |
Jul 07, 2016 | 22.05 | 22.33 | 21.92 | 21.95 | 628,543 | -0.12(-0.54%) |
Jul 06, 2016 | 21.92 | 22.07 | 21.81 | 22.07 | 489,076 | +0.14(+0.64%) |
Jul 05, 2016 | 22.07 | 22.16 | 21.88 | 21.92 | 601,765 | -0.39(-1.73%) |
Jul 01, 2016 | 21.85 | 22.31 | 22.31 | 22.31 | 826,645 | +0.48(+2.18%) |
Jun 30, 2016 | 21.84 | 22.04 | 21.51 | 21.83 | 1,937,225 | +0.41(+1.91%) |
Jun 29, 2016 | 21.08 | 21.52 | 20.98 | 21.43 | 594,052 | +0.57(+2.75%) |
Jun 28, 2016 | 20.38 | 20.88 | 20.22 | 20.85 | 659,413 | +0.66(+3.24%) |
Jun 27, 2016 | 20.26 | 20.36 | 20.03 | 20.20 | 606,648 | -0.31(-1.49%) |
Jun 24, 2016 | 20.64 | 20.96 | 20.48 | 20.50 | 598,586 | -1.06(-4.90%) |
Jun 23, 2016 | 21.57 | 21.63 | 21.45 | 21.56 | 512,849 | +0.22(+1.01%) |
Jun 22, 2016 | 21.48 | 21.58 | 21.32 | 21.34 | 319,741 | -0.11(-0.52%) |
Jun 21, 2016 | 21.66 | 21.69 | 21.43 | 21.46 | 574,473 | -0.20(-0.93%) |
Jun 20, 2016 | 21.62 | 21.92 | 21.56 | 21.66 | 477,369 | +0.21(+0.97%) |
Jun 17, 2016 | 21.37 | 21.49 | 21.19 | 21.45 | 363,824 | +0.13(+0.59%) |
Jun 16, 2016 | 21.32 | 21.37 | 21.04 | 21.32 | 257,724 | -0.19(-0.87%) |
Jun 15, 2016 | 21.59 | 21.70 | 21.46 | 21.51 | 408,856 | -0.03(-0.14%) |
Jun 14, 2016 | 21.56 | 21.77 | 21.46 | 21.54 | 469,410 | -0.08(-0.38%) |
Jun 13, 2016 | 21.94 | 22.17 | 21.59 | 21.62 | 435,496 | -0.48(-2.19%) |
Jun 10, 2016 | 22.25 | 22.36 | 22.02 | 22.10 | 580,374 | -0.41(-1.82%) |
Jun 09, 2016 | 22.48 | 22.56 | 22.35 | 22.51 | 432,833 | -0.09(-0.40%) |
Jun 08, 2016 | 22.82 | 22.97 | 22.51 | 22.60 | 484,170 | -0.13(-0.56%) |
Jun 07, 2016 | 22.45 | 22.80 | 22.40 | 22.73 | 1,389,411 | +0.24(+1.06%) |
Jun 06, 2016 | 22.45 | 22.60 | 22.40 | 22.49 | 621,029 | +0.08(+0.37%) |
Jun 03, 2016 | 22.39 | 22.54 | 22.25 | 22.41 | 641,708 | +0.08(+0.37%) |
Jun 02, 2016 | 22.32 | 22.50 | 22.23 | 22.33 | 640,117 | -0.01(-0.03%) |
Jun 01, 2016 | 22.09 | 22.37 | 22.06 | 22.33 | 416,463 | +0.13(+0.57%) |
May 31, 2016 | 22.45 | 22.45 | 22.04 | 22.21 | 673,962 | -0.34(-1.49%) |
May 27, 2016 | 22.13 | 22.54 | 22.54 | 22.54 | 536,634 | +0.38(+1.71%) |
May 26, 2016 | 22.24 | 22.37 | 22.09 | 22.16 | 349,911 | +0.11(+0.51%) |
May 25, 2016 | 21.89 | 22.26 | 21.83 | 22.05 | 397,159 | +0.20(+0.92%) |
May 24, 2016 | 21.60 | 21.86 | 21.60 | 21.85 | 877,830 | +0.28(+1.28%) |
May 23, 2016 | 21.69 | 21.83 | 21.57 | 21.57 | 248,827 | -0.09(-0.41%) |
May 20, 2016 | 21.47 | 21.78 | 21.43 | 21.66 | 485,252 | +0.26(+1.22%) |
May 19, 2016 | 21.60 | 21.72 | 21.08 | 21.40 | 573,098 | -0.28(-1.30%) |
May 18, 2016 | 21.54 | 21.90 | 21.40 | 21.69 | 591,368 | +0.05(+0.24%) |
May 17, 2016 | 21.63 | 21.72 | 21.44 | 21.63 | 523,168 | +0.04(+0.17%) |
May 16, 2016 | 21.71 | 21.76 | 21.34 | 21.60 | 780,540 | -0.10(-0.48%) |
May 13, 2016 | 21.90 | 21.91 | 21.55 | 21.70 | 506,346 | -0.31(-1.41%) |
May 12, 2016 | 22.14 | 22.19 | 21.77 | 22.01 | 619,526 | +0.07(+0.30%) |
May 11, 2016 | 22.54 | 22.61 | 21.94 | 21.94 | 858,299 | -0.68(-3.01%) |
May 10, 2016 | 22.19 | 22.66 | 22.19 | 22.62 | 1,192,460 | +0.50(+2.24%) |
May 09, 2016 | 22.31 | 22.33 | 22.02 | 22.13 | 840,869 | -0.18(-0.83%) |
May 06, 2016 | 22.74 | 22.85 | 22.05 | 22.31 | 1,113,395 | -0.54(-2.36%) |
May 05, 2016 | 22.96 | 23.66 | 22.70 | 22.85 | 2,565,705 | +0.52(+2.32%) |
May 04, 2016 | 22.80 | 22.80 | 22.00 | 22.34 | 763,697 | -0.56(-2.46%) |
May 03, 2016 | 22.92 | 23.19 | 22.70 | 22.90 | 904,669 | -0.24(-1.02%) |
May 02, 2016 | 23.08 | 23.24 | 22.85 | 23.14 | 1,215,649 | +0.16(+0.68%) |
Apr 29, 2016 | 22.97 | 23.12 | 22.62 | 22.98 | 802,176 | +0.07(+0.32%) |
Apr 28, 2016 | 23.25 | 23.42 | 22.88 | 22.91 | 453,722 | -0.38(-1.65%) |
Apr 27, 2016 | 23.33 | 23.45 | 23.01 | 23.29 | 530,104 | -0.06(-0.25%) |
Apr 26, 2016 | 22.99 | 23.56 | 22.99 | 23.35 | 543,947 | +0.43(+1.87%) |
Apr 25, 2016 | 22.60 | 22.92 | 22.37 | 22.92 | 519,024 | +0.27(+1.21%) |
Apr 22, 2016 | 22.81 | 23.06 | 22.53 | 22.65 | 402,439 | -0.02(-0.10%) |
Apr 21, 2016 | 22.68 | 23.11 | 22.61 | 22.67 | 738,060 | +0.10(+0.46%) |
Apr 20, 2016 | 22.66 | 22.91 | 22.45 | 22.57 | 869,715 | -0.12(-0.52%) |
Apr 19, 2016 | 22.70 | 22.87 | 22.47 | 22.68 | 723,027 | +0.13(+0.56%) |
Apr 18, 2016 | 22.47 | 22.76 | 22.41 | 22.56 | 722,501 | -0.02(-0.10%) |
Apr 15, 2016 | 22.38 | 22.68 | 22.32 | 22.58 | 610,360 | +0.11(+0.49%) |
Apr 14, 2016 | 22.39 | 22.64 | 22.31 | 22.47 | 590,289 | +0.08(+0.36%) |
Apr 13, 2016 | 22.39 | 22.54 | 22.16 | 22.39 | 476,864 | +0.18(+0.80%) |
Apr 12, 2016 | 22.12 | 22.53 | 22.11 | 22.21 | 766,027 | +0.05(+0.23%) |
Apr 11, 2016 | 22.09 | 22.35 | 22.00 | 22.16 | 783,093 | +0.25(+1.15%) |
Apr 08, 2016 | 22.40 | 22.52 | 21.82 | 21.91 | 1,201,515 | -0.29(-1.30%) |
Apr 07, 2016 | 22.31 | 22.59 | 22.07 | 22.20 | 544,304 | -0.32(-1.41%) |
Apr 06, 2016 | 22.23 | 22.64 | 22.12 | 22.51 | 520,383 | +0.35(+1.57%) |
Apr 05, 2016 | 22.21 | 22.34 | 22.11 | 22.17 | 494,659 | -0.30(-1.35%) |
Apr 04, 2016 | 22.89 | 22.89 | 22.42 | 22.47 | 415,297 | -0.41(-1.78%) |
Apr 01, 2016 | 22.28 | 22.99 | 22.24 | 22.88 | 614,219 | +0.30(+1.34%) |
Mar 31, 2016 | 22.26 | 22.69 | 22.26 | 22.57 | 644,874 | +0.30(+1.33%) |
Mar 30, 2016 | 22.35 | 22.57 | 22.23 | 22.28 | 372,603 | +0.11(+0.50%) |
Mar 29, 2016 | 21.85 | 22.21 | 21.83 | 22.17 | 396,763 | +0.27(+1.22%) |
Mar 28, 2016 | 21.77 | 21.93 | 21.67 | 21.90 | 308,922 | +0.13(+0.61%) |
Mar 24, 2016 | 21.85 | 21.77 | 21.77 | 21.77 | 458,873 | -0.27(-1.21%) |
Mar 23, 2016 | 22.06 | 22.31 | 21.86 | 22.03 | 484,463 | -0.09(-0.40%) |
Mar 22, 2016 | 22.20 | 22.30 | 22.03 | 22.12 | 843,691 | -0.25(-1.12%) |
Mar 21, 2016 | 22.07 | 22.41 | 22.07 | 22.37 | 538,634 | +0.28(+1.27%) |
Mar 18, 2016 | 21.98 | 22.34 | 21.92 | 22.09 | 766,758 | +0.16(+0.71%) |
Mar 17, 2016 | 21.63 | 22.19 | 21.54 | 21.94 | 1,029,738 | +0.40(+1.85%) |
Mar 16, 2016 | 21.36 | 21.64 | 21.31 | 21.54 | 1,612,626 | +0.14(+0.66%) |
Mar 15, 2016 | 21.48 | 21.65 | 21.16 | 21.40 | 1,132,288 | -0.16(-0.76%) |
Mar 14, 2016 | 21.43 | 21.71 | 21.21 | 21.56 | 865,559 | +0.07(+0.31%) |
Mar 11, 2016 | 20.95 | 21.61 | 20.83 | 21.49 | 1,195,457 | +0.81(+3.90%) |
Mar 10, 2016 | 20.48 | 20.77 | 20.36 | 20.69 | 989,187 | +0.21(+1.01%) |
Mar 09, 2016 | 20.26 | 20.57 | 20.24 | 20.48 | 1,017,718 | +0.32(+1.58%) |
Mar 08, 2016 | 20.07 | 20.46 | 19.89 | 20.16 | 1,165,216 | +0.08(+0.41%) |
Mar 07, 2016 | 19.44 | 20.12 | 19.38 | 20.08 | 991,885 | +0.51(+2.63%) |
Mar 04, 2016 | 19.38 | 19.94 | 19.25 | 19.56 | 901,634 | +0.21(+1.10%) |
Mar 03, 2016 | 19.24 | 19.55 | 19.22 | 19.35 | 1,132,786 | +0.06(+0.30%) |
Mar 02, 2016 | 19.61 | 19.64 | 19.24 | 19.29 | 957,052 | -0.42(-2.13%) |
Mar 01, 2016 | 19.15 | 19.94 | 19.14 | 19.71 | 1,424,293 | +0.71(+3.71%) |
Feb 29, 2016 | 19.15 | 19.36 | 18.96 | 19.00 | 1,085,679 | -0.17(-0.88%) |
Feb 26, 2016 | 18.76 | 19.23 | 18.53 | 19.17 | 1,623,892 | +0.60(+3.24%) |
Feb 25, 2016 | 18.73 | 18.78 | 18.03 | 18.57 | 1,401,934 | -0.10(-0.55%) |
Feb 24, 2016 | 16.87 | 18.77 | 16.63 | 18.67 | 3,003,887 | +0.65(+3.63%) |
Feb 23, 2016 | 18.20 | 18.20 | 17.93 | 18.02 | 859,643 | -0.30(-1.64%) |
Feb 22, 2016 | 18.20 | 18.40 | 18.08 | 18.32 | 989,006 | +0.37(+2.05%) |
Feb 19, 2016 | 18.02 | 18.03 | 17.75 | 17.95 | 803,215 | -0.23(-1.25%) |
Feb 18, 2016 | 18.28 | 18.34 | 17.98 | 18.18 | 788,400 | +0.00(+0.00%) |
Feb 17, 2016 | 17.82 | 18.21 | 17.75 | 18.18 | 1,377,045 | +0.66(+3.78%) |
Feb 16, 2016 | 17.48 | 17.65 | 17.18 | 17.52 | 980,108 | +0.21(+1.19%) |
Feb 12, 2016 | 17.02 | 17.31 | 17.31 | 17.31 | 803,626 | +0.41(+2.44%) |
Feb 11, 2016 | 16.79 | 16.93 | 16.62 | 16.90 | 1,290,265 | -0.16(-0.95%) |
Feb 10, 2016 | 16.70 | 17.23 | 16.70 | 17.06 | 1,225,666 | +0.37(+2.25%) |
Feb 09, 2016 | 16.52 | 16.95 | 16.51 | 16.69 | 2,097,203 | -0.12(-0.70%) |
Feb 08, 2016 | 17.45 | 17.46 | 16.48 | 16.81 | 3,027,783 | -0.84(-4.75%) |
Feb 05, 2016 | 18.23 | 18.23 | 17.42 | 17.65 | 3,732,237 | -0.75(-4.08%) |
Feb 04, 2016 | 18.53 | 18.69 | 18.31 | 18.39 | 824,005 | -0.13(-0.71%) |
Feb 03, 2016 | 18.31 | 18.54 | 18.04 | 18.53 | 1,196,626 | +0.40(+2.23%) |
Feb 02, 2016 | 18.48 | 18.49 | 17.87 | 18.12 | 1,226,863 | -0.56(-2.99%) |
Feb 01, 2016 | 18.44 | 18.70 | 18.23 | 18.68 | 798,014 | +0.16(+0.87%) |
Jan 29, 2016 | 18.62 | 18.71 | 18.39 | 18.52 | 859,096 | +0.00(+0.00%) |
Jan 28, 2016 | 18.76 | 18.77 | 18.31 | 18.52 | 1,396,709 | +0.06(+0.32%) |
Jan 27, 2016 | 18.51 | 18.75 | 18.34 | 18.46 | 1,667,401 | -0.05(-0.28%) |
Jan 26, 2016 | 19.29 | 19.29 | 18.45 | 18.51 | 1,607,945 | -0.39(-2.06%) |
Jan 25, 2016 | 19.57 | 19.62 | 18.72 | 18.90 | 1,127,720 | -0.74(-3.78%) |
Jan 22, 2016 | 19.42 | 19.81 | 19.34 | 19.64 | 1,016,149 | +0.55(+2.89%) |
Jan 21, 2016 | 18.76 | 19.18 | 18.71 | 19.09 | 1,444,838 | +0.38(+2.04%) |
Jan 20, 2016 | 18.62 | 18.84 | 18.32 | 18.71 | 781,777 | -0.18(-0.93%) |
Jan 19, 2016 | 18.96 | 19.08 | 18.74 | 18.89 | 552,013 | +0.11(+0.59%) |
Jan 15, 2016 | 18.73 | 18.78 | 18.78 | 18.78 | 456,921 | -0.46(-2.37%) |
Jan 14, 2016 | 19.06 | 19.34 | 18.85 | 19.23 | 751,883 | +0.23(+1.20%) |
Jan 13, 2016 | 19.65 | 19.73 | 18.98 | 19.00 | 455,508 | -0.54(-2.75%) |
Jan 12, 2016 | 19.41 | 19.78 | 19.22 | 19.54 | 756,234 | +0.22(+1.14%) |
Jan 11, 2016 | 19.70 | 19.72 | 19.21 | 19.32 | 528,268 | -0.26(-1.31%) |
Jan 08, 2016 | 19.91 | 20.08 | 19.56 | 19.58 | 488,286 | -0.34(-1.70%) |
Jan 07, 2016 | 20.11 | 20.31 | 19.87 | 19.92 | 715,984 | -0.54(-2.66%) |
Jan 06, 2016 | 20.28 | 20.53 | 20.23 | 20.46 | 424,596 | -0.10(-0.47%) |
Jan 05, 2016 | 20.64 | 20.75 | 20.42 | 20.56 | 707,585 | -0.09(-0.43%) |
Jan 04, 2016 | 20.47 | 20.64 | 20.26 | 20.64 | 698,436 | -0.24(-1.16%) |
Dec 31, 2015 | 21.06 | 20.89 | 20.89 | 20.89 | 365,482 | -0.28(-1.32%) |
Dec 30, 2015 | 21.34 | 21.45 | 21.08 | 21.17 | 280,192 | -0.22(-1.03%) |
Dec 29, 2015 | 21.36 | 21.47 | 21.04 | 21.39 | 747,569 | +0.28(+1.32%) |
Dec 28, 2015 | 21.19 | 21.32 | 21.01 | 21.11 | 138,639 | -0.21(-0.97%) |
Dec 24, 2015 | 21.33 | 21.31 | 21.31 | 21.31 | 188,048 | -0.03(-0.14%) |
Dec 23, 2015 | 21.25 | 21.34 | 21.03 | 21.34 | 573,366 | +0.27(+1.29%) |
Dec 22, 2015 | 20.98 | 21.14 | 20.77 | 21.07 | 760,116 | +0.20(+0.95%) |
Dec 21, 2015 | 21.40 | 21.44 | 20.75 | 20.87 | 698,115 | -0.32(-1.53%) |
Dec 18, 2015 | 21.18 | 21.36 | 21.12 | 21.20 | 745,573 | -0.02(-0.10%) |
Dec 17, 2015 | 21.44 | 21.47 | 21.10 | 21.22 | 630,113 | -0.36(-1.67%) |
Dec 16, 2015 | 21.48 | 21.63 | 21.35 | 21.58 | 412,534 | +0.13(+0.62%) |
Dec 15, 2015 | 21.50 | 21.74 | 21.35 | 21.44 | 626,717 | +0.08(+0.38%) |
Dec 14, 2015 | 21.61 | 21.74 | 21.25 | 21.36 | 742,437 | -0.17(-0.78%) |
Dec 11, 2015 | 21.61 | 21.78 | 21.40 | 21.53 | 631,299 | -0.34(-1.55%) |
Dec 10, 2015 | 22.00 | 22.10 | 21.84 | 21.87 | 609,843 | -0.11(-0.50%) |
Dec 09, 2015 | 22.54 | 22.63 | 21.83 | 21.98 | 895,529 | -0.58(-2.57%) |
Dec 08, 2015 | 22.72 | 22.86 | 22.44 | 22.56 | 1,026,094 | -0.35(-1.54%) |
Dec 07, 2015 | 22.97 | 23.13 | 22.88 | 22.91 | 878,508 | -0.25(-1.08%) |
Dec 04, 2015 | 22.79 | 23.24 | 22.76 | 23.16 | 887,269 | +0.31(+1.35%) |
Dec 03, 2015 | 23.05 | 23.05 | 22.73 | 22.86 | 810,176 | -0.10(-0.45%) |
Dec 02, 2015 | 23.02 | 23.07 | 22.75 | 22.96 | 986,124 | -0.05(-0.22%) |
Dec 01, 2015 | 22.57 | 23.10 | 22.57 | 23.01 | 878,064 | +0.24(+1.03%) |
Nov 30, 2015 | 22.89 | 22.94 | 22.68 | 22.78 | 745,877 | -0.05(-0.23%) |
Nov 27, 2015 | 22.96 | 22.98 | 22.80 | 22.83 | 297,837 | -0.11(-0.48%) |
Nov 25, 2015 | 22.76 | 22.94 | 22.94 | 22.94 | 631,634 | +0.24(+1.04%) |
Nov 24, 2015 | 22.33 | 22.73 | 22.20 | 22.70 | 898,344 | +0.47(+2.12%) |
Nov 23, 2015 | 22.27 | 22.53 | 22.15 | 22.23 | 768,228 | +0.01(+0.07%) |
Nov 20, 2015 | 22.10 | 22.44 | 21.97 | 22.22 | 874,980 | +0.30(+1.37%) |
Nov 19, 2015 | 22.24 | 22.81 | 21.86 | 21.92 | 1,235,804 | -0.30(-1.35%) |
Nov 18, 2015 | 21.62 | 22.28 | 21.59 | 22.22 | 1,186,634 | +0.70(+3.26%) |
Nov 17, 2015 | 21.60 | 21.83 | 21.28 | 21.51 | 906,629 | -0.04(-0.20%) |
Nov 16, 2015 | 20.87 | 21.61 | 20.78 | 21.56 | 1,192,849 | +0.69(+3.33%) |
Nov 13, 2015 | 21.13 | 21.33 | 20.64 | 20.86 | 1,420,755 | -0.23(-1.07%) |
Nov 12, 2015 | 19.32 | 21.52 | 19.23 | 21.09 | 2,656,135 | +0.94(+4.68%) |
Nov 11, 2015 | 20.40 | 20.40 | 20.00 | 20.15 | 966,822 | -0.27(-1.32%) |
Nov 10, 2015 | 20.41 | 20.47 | 20.23 | 20.42 | 902,480 | -0.04(-0.18%) |
Nov 09, 2015 | 20.87 | 20.87 | 20.34 | 20.45 | 637,165 | -0.39(-1.86%) |
Nov 06, 2015 | 21.02 | 21.02 | 20.64 | 20.84 | 470,261 | -0.26(-1.21%) |
Nov 05, 2015 | 21.34 | 21.38 | 21.05 | 21.10 | 467,757 | -0.19(-0.89%) |
Nov 04, 2015 | 21.42 | 21.45 | 21.13 | 21.29 | 384,154 | -0.05(-0.24%) |
Nov 03, 2015 | 21.05 | 21.45 | 20.94 | 21.34 | 500,319 | +0.28(+1.32%) |
Nov 02, 2015 | 21.06 | 21.14 | 20.88 | 21.06 | 600,444 | +0.05(+0.24%) |
Oct 30, 2015 | 21.15 | 21.21 | 20.87 | 21.01 | 798,191 | -0.09(-0.45%) |
Oct 29, 2015 | 20.47 | 21.21 | 20.13 | 21.10 | 1,629,470 | +0.88(+4.34%) |
Oct 28, 2015 | 19.93 | 20.28 | 19.85 | 20.23 | 952,703 | +0.39(+1.99%) |
Oct 27, 2015 | 19.62 | 19.89 | 19.53 | 19.83 | 1,133,914 | +0.04(+0.18%) |
Oct 26, 2015 | 20.67 | 20.67 | 19.77 | 19.79 | 2,507,960 | -1.36(-6.43%) |
Oct 23, 2015 | 21.75 | 21.80 | 20.89 | 21.16 | 2,138,713 | -0.58(-2.66%) |
Oct 22, 2015 | 21.60 | 21.83 | 21.51 | 21.73 | 436,556 | +0.25(+1.16%) |
Oct 21, 2015 | 22.09 | 22.17 | 21.42 | 21.48 | 503,745 | -0.58(-2.62%) |
Oct 20, 2015 | 21.94 | 22.09 | 21.86 | 22.06 | 446,268 | +0.12(+0.57%) |
Oct 19, 2015 | 22.14 | 22.22 | 21.75 | 21.94 | 542,183 | -0.31(-1.38%) |
Oct 16, 2015 | 22.76 | 22.76 | 22.19 | 22.24 | 926,757 | -0.06(-0.26%) |
Oct 15, 2015 | 22.56 | 22.64 | 22.07 | 22.30 | 924,502 | -0.22(-0.97%) |
Oct 14, 2015 | 22.84 | 23.01 | 22.46 | 22.52 | 872,390 | -0.33(-1.44%) |
Oct 13, 2015 | 22.61 | 22.90 | 22.43 | 22.85 | 912,865 | +0.18(+0.77%) |
Oct 12, 2015 | 22.13 | 22.71 | 21.98 | 22.68 | 799,565 | +0.55(+2.48%) |
Oct 09, 2015 | 22.32 | 22.32 | 21.94 | 22.13 | 706,591 | -0.19(-0.85%) |
Oct 08, 2015 | 21.69 | 22.35 | 21.64 | 22.32 | 863,012 | +0.64(+2.93%) |
Oct 07, 2015 | 21.89 | 22.02 | 21.63 | 21.68 | 515,700 | -0.06(-0.27%) |
Oct 06, 2015 | 22.43 | 22.46 | 21.68 | 21.74 | 818,976 | -0.72(-3.22%) |
Oct 05, 2015 | 22.24 | 22.50 | 22.21 | 22.46 | 509,368 | +0.42(+1.92%) |
Oct 02, 2015 | 21.81 | 22.07 | 21.67 | 22.04 | 647,709 | +0.03(+0.13%) |
Oct 01, 2015 | 22.32 | 22.32 | 21.91 | 22.01 | 470,797 | -0.04(-0.20%) |
Sep 30, 2015 | 21.92 | 22.06 | 21.70 | 22.05 | 621,351 | +0.34(+1.58%) |
Sep 29, 2015 | 21.85 | 21.87 | 21.59 | 21.71 | 699,525 | -0.10(-0.47%) |
Sep 28, 2015 | 22.00 | 22.12 | 21.73 | 21.81 | 631,964 | -0.32(-1.45%) |
Sep 25, 2015 | 22.41 | 22.42 | 22.06 | 22.13 | 310,629 | -0.06(-0.26%) |
Sep 24, 2015 | 21.89 | 22.23 | 21.78 | 22.19 | 374,230 | +0.12(+0.56%) |
Sep 23, 2015 | 22.12 | 22.33 | 21.96 | 22.07 | 446,998 | +0.01(+0.07%) |
Sep 22, 2015 | 22.40 | 22.43 | 21.85 | 22.05 | 1,257,120 | -0.57(-2.52%) |
Sep 21, 2015 | 22.54 | 22.73 | 22.46 | 22.62 | 414,645 | +0.09(+0.42%) |
Sep 18, 2015 | 22.70 | 22.86 | 22.47 | 22.53 | 429,256 | -0.29(-1.25%) |
Sep 17, 2015 | 22.90 | 23.11 | 22.67 | 22.81 | 462,602 | -0.09(-0.38%) |
Sep 16, 2015 | 21.97 | 22.94 | 21.97 | 22.90 | 557,468 | +0.97(+4.44%) |
Sep 15, 2015 | 21.94 | 22.03 | 21.73 | 21.93 | 625,046 | +0.03(+0.13%) |
Sep 14, 2015 | 22.26 | 22.26 | 21.85 | 21.90 | 426,834 | -0.32(-1.45%) |
Sep 11, 2015 | 22.27 | 22.30 | 22.03 | 22.22 | 284,758 | -0.12(-0.56%) |
Sep 10, 2015 | 22.23 | 22.49 | 22.23 | 22.35 | 274,490 | +0.10(+0.46%) |
Sep 09, 2015 | 22.54 | 22.74 | 22.22 | 22.24 | 395,821 | -0.16(-0.72%) |
Sep 08, 2015 | 22.44 | 22.53 | 22.27 | 22.41 | 417,185 | +0.31(+1.39%) |
Sep 04, 2015 | 22.15 | 22.10 | 22.10 | 22.10 | 421,744 | -0.29(-1.27%) |
Sep 03, 2015 | 22.44 | 22.71 | 22.19 | 22.38 | 539,994 | +0.04(+0.16%) |
Sep 02, 2015 | 22.52 | 22.65 | 22.09 | 22.35 | 502,788 | -0.01(-0.03%) |
Sep 01, 2015 | 22.32 | 22.49 | 22.15 | 22.35 | 467,270 | -0.59(-2.58%) |
Aug 31, 2015 | 22.41 | 23.04 | 22.33 | 22.95 | 509,159 | +0.51(+2.28%) |
Aug 28, 2015 | 22.37 | 22.57 | 22.19 | 22.43 | 514,689 | -0.04(-0.20%) |
Aug 27, 2015 | 22.59 | 22.65 | 22.29 | 22.48 | 546,586 | +0.26(+1.15%) |
Aug 26, 2015 | 22.02 | 22.28 | 21.68 | 22.22 | 628,759 | +0.64(+2.98%) |
Aug 25, 2015 | 22.09 | 22.29 | 21.56 | 21.58 | 614,828 | -0.07(-0.30%) |
Aug 24, 2015 | 21.38 | 22.30 | 20.28 | 21.64 | 1,145,988 | -0.69(-3.11%) |
Aug 21, 2015 | 22.84 | 22.93 | 22.27 | 22.34 | 754,916 | -0.70(-3.05%) |
Aug 20, 2015 | 23.03 | 23.16 | 22.86 | 23.04 | 620,699 | -0.20(-0.85%) |
Aug 19, 2015 | 23.20 | 23.44 | 22.84 | 23.24 | 417,866 | -0.01(-0.06%) |
Aug 18, 2015 | 23.26 | 23.42 | 23.07 | 23.25 | 588,543 | -0.07(-0.31%) |
Aug 17, 2015 | 23.39 | 23.48 | 23.14 | 23.33 | 496,332 | -0.29(-1.24%) |
Aug 14, 2015 | 23.39 | 23.64 | 23.22 | 23.62 | 576,400 | +0.23(+0.97%) |
Aug 13, 2015 | 23.33 | 23.62 | 23.25 | 23.39 | 254,806 | +0.02(+0.09%) |
Aug 12, 2015 | 23.45 | 23.51 | 22.84 | 23.37 | 431,805 | -0.04(-0.16%) |
Aug 11, 2015 | 23.25 | 23.51 | 23.16 | 23.41 | 445,765 | -0.06(-0.25%) |
Aug 10, 2015 | 23.90 | 24.03 | 23.38 | 23.47 | 888,643 | -0.40(-1.68%) |
Aug 07, 2015 | 23.71 | 24.01 | 23.70 | 23.87 | 534,835 | +0.03(+0.12%) |
Aug 06, 2015 | 23.95 | 23.95 | 23.63 | 23.84 | 595,675 | -0.15(-0.61%) |
Aug 05, 2015 | 23.92 | 24.22 | 23.69 | 23.98 | 728,582 | +0.15(+0.64%) |
Aug 04, 2015 | 23.29 | 24.32 | 23.17 | 23.83 | 1,261,939 | +0.38(+1.61%) |