Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 23.61 | 23.82 | 23.47 | 23.76 | 672,782 | +0.19(+0.81%) |
Jul 28, 2016 | 23.57 | 23.65 | 23.41 | 23.57 | 515,640 | +0.02(+0.06%) |
Jul 27, 2016 | 23.82 | 23.83 | 23.43 | 23.56 | 999,127 | -0.31(-1.28%) |
Jul 26, 2016 | 23.89 | 23.92 | 23.62 | 23.86 | 1,709,190 | -0.02(-0.06%) |
Jul 25, 2016 | 24.11 | 24.11 | 23.76 | 23.88 | 1,128,409 | -0.14(-0.57%) |
Jul 22, 2016 | 23.54 | 24.03 | 23.46 | 24.02 | 1,297,774 | +0.50(+2.11%) |
Jul 21, 2016 | 23.19 | 23.56 | 23.13 | 23.52 | 1,219,636 | +0.31(+1.32%) |
Jul 20, 2016 | 23.44 | 23.56 | 23.13 | 23.21 | 1,826,152 | -0.15(-0.66%) |
Jul 19, 2016 | 23.20 | 23.64 | 23.01 | 23.36 | 3,892,066 | +0.33(+1.43%) |
Jul 18, 2016 | 23.70 | 23.85 | 23.00 | 23.04 | 3,834,896 | -1.82(-7.33%) |
Jul 15, 2016 | 24.64 | 24.96 | 24.60 | 24.86 | 459,371 | +0.21(+0.87%) |
Jul 14, 2016 | 24.65 | 24.91 | 24.47 | 24.64 | 805,903 | +0.04(+0.16%) |
Jul 13, 2016 | 24.65 | 24.70 | 24.48 | 24.60 | 809,913 | +0.04(+0.16%) |
Jul 12, 2016 | 24.80 | 24.81 | 24.55 | 24.57 | 632,537 | -0.24(-0.99%) |
Jul 11, 2016 | 24.75 | 24.84 | 24.51 | 24.81 | 695,157 | +0.06(+0.25%) |
Jul 08, 2016 | 24.54 | 24.69 | 24.50 | 24.75 | 548,177 | +0.25(+1.03%) |
Jul 07, 2016 | 25.26 | 25.27 | 24.38 | 24.50 | 749,690 | -0.82(-3.23%) |
Jul 06, 2016 | 25.17 | 25.69 | 25.03 | 25.32 | 2,228,956 | -0.02(-0.09%) |
Jul 05, 2016 | 24.64 | 25.36 | 24.15 | 25.34 | 1,721,400 | +0.69(+2.79%) |
Jul 01, 2016 | 25.09 | 24.65 | 24.65 | 24.65 | 1,307,961 | -0.44(-1.77%) |
Jun 30, 2016 | 26.33 | 26.35 | 24.21 | 25.09 | 3,915,697 | -1.29(-4.90%) |
Jun 29, 2016 | 26.47 | 26.70 | 26.33 | 26.39 | 594,461 | +0.06(+0.23%) |
Jun 28, 2016 | 26.05 | 26.77 | 25.93 | 26.33 | 1,070,925 | +0.23(+0.88%) |
Jun 27, 2016 | 26.02 | 26.23 | 25.80 | 26.10 | 555,670 | -0.04(-0.15%) |
Jun 24, 2016 | 25.68 | 26.32 | 25.61 | 26.14 | 587,793 | -0.05(-0.20%) |
Jun 23, 2016 | 25.90 | 26.21 | 25.83 | 26.19 | 440,459 | +0.35(+1.36%) |
Jun 22, 2016 | 25.82 | 25.96 | 25.65 | 25.84 | 378,074 | +0.02(+0.06%) |
Jun 21, 2016 | 25.88 | 25.96 | 25.71 | 25.82 | 237,909 | -0.11(-0.44%) |
Jun 20, 2016 | 26.10 | 26.14 | 25.79 | 25.94 | 309,259 | -0.05(-0.18%) |
Jun 17, 2016 | 25.76 | 26.40 | 25.76 | 25.98 | 997,479 | +0.13(+0.50%) |
Jun 16, 2016 | 25.88 | 25.91 | 25.56 | 25.85 | 398,041 | +0.05(+0.21%) |
Jun 15, 2016 | 25.84 | 26.01 | 25.68 | 25.80 | 462,340 | -0.05(-0.18%) |
Jun 14, 2016 | 25.65 | 25.84 | 25.52 | 25.84 | 221,417 | +0.24(+0.93%) |
Jun 13, 2016 | 25.66 | 25.79 | 25.53 | 25.61 | 286,985 | +0.03(+0.12%) |
Jun 10, 2016 | 25.68 | 25.84 | 25.48 | 25.58 | 257,209 | -0.05(-0.18%) |
Jun 09, 2016 | 25.32 | 25.64 | 25.32 | 25.62 | 190,066 | +0.22(+0.87%) |
Jun 08, 2016 | 25.26 | 25.47 | 25.22 | 25.40 | 283,318 | +0.12(+0.48%) |
Jun 07, 2016 | 25.37 | 25.45 | 25.18 | 25.28 | 201,798 | -0.09(-0.36%) |
Jun 06, 2016 | 25.55 | 25.71 | 25.33 | 25.37 | 257,451 | -0.12(-0.48%) |
Jun 03, 2016 | 25.22 | 25.60 | 25.22 | 25.49 | 368,975 | +0.28(+1.12%) |
Jun 02, 2016 | 24.90 | 25.21 | 24.77 | 25.21 | 337,446 | +0.23(+0.92%) |
Jun 01, 2016 | 24.87 | 25.15 | 24.83 | 24.98 | 477,888 | -0.15(-0.58%) |
May 31, 2016 | 24.94 | 25.27 | 24.84 | 25.13 | 474,958 | +0.18(+0.74%) |
May 27, 2016 | 24.45 | 24.94 | 24.94 | 24.94 | 828,680 | +0.05(+0.18%) |
May 26, 2016 | 24.73 | 25.07 | 24.65 | 24.90 | 389,839 | +0.13(+0.53%) |
May 25, 2016 | 24.75 | 24.78 | 24.52 | 24.77 | 562,980 | -0.14(-0.55%) |
May 24, 2016 | 24.59 | 24.96 | 24.59 | 24.90 | 454,646 | +0.33(+1.36%) |
May 23, 2016 | 24.48 | 24.66 | 24.38 | 24.57 | 528,919 | +0.08(+0.34%) |
May 20, 2016 | 24.41 | 24.67 | 24.28 | 24.48 | 815,230 | +0.08(+0.31%) |
May 19, 2016 | 24.42 | 24.71 | 24.26 | 24.41 | 285,211 | -0.07(-0.28%) |
May 18, 2016 | 24.85 | 25.02 | 24.39 | 24.48 | 411,654 | -0.43(-1.73%) |
May 17, 2016 | 25.09 | 25.29 | 24.70 | 24.91 | 422,714 | -0.38(-1.50%) |
May 16, 2016 | 25.64 | 25.65 | 25.20 | 25.29 | 473,548 | -0.33(-1.30%) |
May 13, 2016 | 25.67 | 26.04 | 25.61 | 25.62 | 375,263 | -0.14(-0.53%) |
May 12, 2016 | 25.60 | 25.98 | 25.60 | 25.76 | 394,294 | +0.16(+0.62%) |
May 11, 2016 | 25.58 | 25.82 | 25.44 | 25.60 | 410,121 | +0.03(+0.12%) |
May 10, 2016 | 25.49 | 25.77 | 25.44 | 25.57 | 358,919 | +0.05(+0.18%) |
May 09, 2016 | 24.93 | 25.55 | 24.86 | 25.52 | 501,677 | +0.58(+2.31%) |
May 06, 2016 | 24.96 | 25.26 | 24.76 | 24.95 | 529,621 | -0.08(-0.30%) |
May 05, 2016 | 24.83 | 25.15 | 24.82 | 25.02 | 509,474 | -0.11(-0.45%) |
May 04, 2016 | 24.92 | 25.17 | 24.76 | 25.14 | 407,148 | +0.32(+1.28%) |
May 03, 2016 | 24.87 | 24.88 | 24.56 | 24.82 | 204,550 | -0.06(-0.24%) |
May 02, 2016 | 24.80 | 25.01 | 24.67 | 24.88 | 345,001 | +0.10(+0.40%) |
Apr 29, 2016 | 24.53 | 24.81 | 24.27 | 24.78 | 259,181 | +0.20(+0.83%) |
Apr 28, 2016 | 24.55 | 24.74 | 24.45 | 24.58 | 249,021 | -0.11(-0.43%) |
Apr 27, 2016 | 24.54 | 24.82 | 24.29 | 24.68 | 367,633 | +0.24(+0.99%) |
Apr 26, 2016 | 24.26 | 24.45 | 24.15 | 24.44 | 202,614 | +0.24(+1.00%) |
Apr 25, 2016 | 24.23 | 24.26 | 24.13 | 24.20 | 327,677 | -0.05(-0.22%) |
Apr 22, 2016 | 24.18 | 24.40 | 24.08 | 24.25 | 311,250 | +0.21(+0.88%) |
Apr 21, 2016 | 24.33 | 24.33 | 23.98 | 24.04 | 235,372 | -0.30(-1.21%) |
Apr 20, 2016 | 24.74 | 24.77 | 24.30 | 24.33 | 220,942 | -0.45(-1.81%) |
Apr 19, 2016 | 24.87 | 24.89 | 24.71 | 24.78 | 236,817 | -0.06(-0.24%) |
Apr 18, 2016 | 24.83 | 24.87 | 24.61 | 24.84 | 218,192 | +0.05(+0.21%) |
Apr 15, 2016 | 24.40 | 24.86 | 24.35 | 24.79 | 451,068 | +0.42(+1.74%) |
Apr 14, 2016 | 24.30 | 24.40 | 24.23 | 24.36 | 122,097 | -0.04(-0.16%) |
Apr 13, 2016 | 24.41 | 24.42 | 24.11 | 24.40 | 256,396 | +0.09(+0.37%) |
Apr 12, 2016 | 24.11 | 24.32 | 24.02 | 24.31 | 256,598 | +0.22(+0.91%) |
Apr 11, 2016 | 24.33 | 24.41 | 24.08 | 24.09 | 183,372 | -0.18(-0.75%) |
Apr 08, 2016 | 24.19 | 24.32 | 24.14 | 24.27 | 338,644 | +0.22(+0.91%) |
Apr 07, 2016 | 23.95 | 24.17 | 23.92 | 24.05 | 378,784 | +0.05(+0.22%) |
Apr 06, 2016 | 24.34 | 24.40 | 23.76 | 24.00 | 438,643 | -0.36(-1.46%) |
Apr 05, 2016 | 24.76 | 24.77 | 24.27 | 24.36 | 1,386,466 | -0.58(-2.34%) |
Apr 04, 2016 | 24.89 | 25.15 | 24.62 | 24.94 | 690,969 | +0.05(+0.18%) |
Apr 01, 2016 | 24.48 | 24.94 | 24.41 | 24.89 | 660,334 | +0.33(+1.36%) |
Mar 31, 2016 | 24.39 | 24.63 | 24.29 | 24.56 | 309,686 | +0.08(+0.31%) |
Mar 30, 2016 | 24.67 | 24.67 | 24.48 | 24.48 | 217,786 | -0.26(-1.04%) |
Mar 29, 2016 | 24.27 | 24.78 | 24.27 | 24.74 | 529,522 | +0.44(+1.81%) |
Mar 28, 2016 | 24.53 | 24.67 | 24.18 | 24.30 | 304,904 | -0.23(-0.93%) |
Mar 24, 2016 | 24.05 | 24.53 | 24.53 | 24.53 | 374,644 | +0.36(+1.47%) |
Mar 23, 2016 | 24.43 | 24.52 | 24.16 | 24.17 | 382,947 | -0.31(-1.27%) |
Mar 22, 2016 | 24.55 | 24.65 | 24.28 | 24.48 | 480,524 | -0.06(-0.25%) |
Mar 21, 2016 | 24.47 | 24.64 | 24.10 | 24.55 | 542,094 | -0.03(-0.12%) |
Mar 18, 2016 | 23.95 | 24.61 | 23.69 | 24.58 | 1,283,643 | +0.46(+1.92%) |
Mar 17, 2016 | 23.86 | 24.18 | 23.80 | 24.11 | 358,300 | +0.19(+0.79%) |
Mar 16, 2016 | 23.56 | 23.94 | 23.36 | 23.92 | 447,406 | +0.27(+1.12%) |
Mar 15, 2016 | 23.31 | 23.67 | 23.24 | 23.66 | 338,565 | +0.22(+0.94%) |
Mar 14, 2016 | 23.33 | 23.55 | 23.27 | 23.44 | 197,451 | -0.23(-0.96%) |
Mar 11, 2016 | 23.81 | 23.85 | 23.61 | 23.67 | 259,626 | +0.06(+0.26%) |
Mar 10, 2016 | 23.70 | 23.71 | 23.39 | 23.61 | 207,278 | -0.03(-0.13%) |
Mar 09, 2016 | 23.39 | 23.74 | 23.39 | 23.64 | 334,127 | +0.34(+1.46%) |
Mar 08, 2016 | 23.25 | 23.40 | 23.04 | 23.29 | 223,126 | +0.03(+0.13%) |
Mar 07, 2016 | 23.17 | 23.50 | 23.02 | 23.26 | 317,453 | +0.04(+0.16%) |
Mar 04, 2016 | 22.75 | 23.27 | 22.59 | 23.23 | 381,421 | +0.40(+1.76%) |
Mar 03, 2016 | 22.51 | 22.93 | 22.26 | 22.82 | 326,947 | +0.33(+1.48%) |
Mar 02, 2016 | 22.39 | 22.50 | 21.88 | 22.49 | 346,863 | +0.11(+0.51%) |
Mar 01, 2016 | 22.40 | 22.54 | 22.16 | 22.38 | 270,035 | +0.12(+0.55%) |
Feb 29, 2016 | 22.14 | 22.48 | 22.06 | 22.26 | 556,800 | +0.16(+0.72%) |
Feb 26, 2016 | 22.67 | 22.67 | 22.08 | 22.10 | 276,251 | -0.58(-2.57%) |
Feb 25, 2016 | 22.84 | 22.99 | 22.61 | 22.68 | 239,247 | -0.14(-0.60%) |
Feb 24, 2016 | 22.63 | 22.85 | 22.63 | 22.82 | 303,483 | +0.08(+0.33%) |
Feb 23, 2016 | 22.65 | 22.92 | 22.60 | 22.74 | 168,284 | -0.05(-0.23%) |
Feb 22, 2016 | 22.69 | 22.86 | 22.62 | 22.79 | 257,148 | +0.12(+0.53%) |
Feb 19, 2016 | 22.24 | 22.68 | 22.24 | 22.67 | 254,614 | +0.27(+1.18%) |
Feb 18, 2016 | 21.98 | 22.50 | 21.98 | 22.41 | 320,255 | +0.43(+1.97%) |
Feb 17, 2016 | 22.28 | 22.28 | 21.87 | 21.98 | 313,881 | -0.21(-0.95%) |
Feb 16, 2016 | 22.39 | 22.46 | 22.01 | 22.19 | 336,027 | -0.02(-0.07%) |
Feb 12, 2016 | 21.40 | 22.20 | 22.20 | 22.20 | 449,581 | +0.56(+2.60%) |
Feb 11, 2016 | 22.09 | 22.17 | 21.61 | 21.64 | 296,790 | -0.50(-2.27%) |
Feb 10, 2016 | 22.24 | 22.43 | 21.92 | 22.14 | 195,125 | -0.12(-0.54%) |
Feb 09, 2016 | 22.19 | 22.49 | 22.14 | 22.26 | 533,136 | -0.07(-0.30%) |
Feb 08, 2016 | 22.34 | 22.53 | 22.11 | 22.33 | 275,304 | -0.10(-0.43%) |
Feb 05, 2016 | 22.49 | 22.61 | 22.32 | 22.43 | 206,403 | -0.15(-0.66%) |
Feb 04, 2016 | 22.94 | 23.02 | 22.46 | 22.58 | 497,246 | -0.38(-1.63%) |
Feb 03, 2016 | 22.70 | 23.02 | 22.64 | 22.95 | 605,812 | +0.34(+1.49%) |
Feb 02, 2016 | 22.42 | 22.69 | 22.32 | 22.61 | 359,211 | +0.04(+0.20%) |
Feb 01, 2016 | 22.28 | 22.68 | 22.16 | 22.57 | 418,086 | +0.13(+0.57%) |
Jan 29, 2016 | 21.53 | 22.47 | 21.53 | 22.44 | 789,126 | +1.03(+4.80%) |
Jan 28, 2016 | 21.11 | 21.43 | 21.03 | 21.41 | 403,179 | +0.40(+1.89%) |
Jan 27, 2016 | 20.93 | 21.17 | 20.78 | 21.02 | 201,239 | +0.06(+0.29%) |
Jan 26, 2016 | 20.89 | 21.19 | 20.78 | 20.96 | 328,069 | -0.01(-0.04%) |
Jan 25, 2016 | 21.26 | 21.32 | 20.94 | 20.96 | 256,037 | -0.41(-1.90%) |
Jan 22, 2016 | 20.99 | 21.38 | 20.89 | 21.37 | 275,667 | +0.44(+2.11%) |
Jan 21, 2016 | 21.11 | 21.23 | 20.81 | 20.93 | 330,133 | -0.17(-0.82%) |
Jan 20, 2016 | 21.19 | 21.35 | 20.65 | 21.10 | 1,141,278 | -0.29(-1.33%) |
Jan 19, 2016 | 21.06 | 21.59 | 20.97 | 21.38 | 827,912 | +0.38(+1.82%) |
Jan 15, 2016 | 20.98 | 21.00 | 21.00 | 21.00 | 565,443 | -0.31(-1.44%) |
Jan 14, 2016 | 20.85 | 21.36 | 20.70 | 21.31 | 588,606 | +0.50(+2.42%) |
Jan 13, 2016 | 21.38 | 21.43 | 20.62 | 20.81 | 548,825 | -0.53(-2.50%) |
Jan 12, 2016 | 21.75 | 21.75 | 21.14 | 21.34 | 531,764 | -0.34(-1.56%) |
Jan 11, 2016 | 21.65 | 21.78 | 21.55 | 21.68 | 898,552 | +0.09(+0.42%) |
Jan 08, 2016 | 21.57 | 21.70 | 21.47 | 21.59 | 317,509 | +0.13(+0.59%) |
Jan 07, 2016 | 21.39 | 21.66 | 21.39 | 21.46 | 482,012 | -0.25(-1.17%) |
Jan 06, 2016 | 21.37 | 21.74 | 21.35 | 21.71 | 541,341 | +0.13(+0.59%) |
Jan 05, 2016 | 21.64 | 21.71 | 21.35 | 21.59 | 239,266 | -0.05(-0.24%) |
Jan 04, 2016 | 21.76 | 21.88 | 21.51 | 21.64 | 425,503 | -0.07(-0.35%) |
Dec 31, 2015 | 21.79 | 21.71 | 21.71 | 21.71 | 324,253 | -0.16(-0.72%) |
Dec 30, 2015 | 21.74 | 21.98 | 21.74 | 21.87 | 207,796 | +0.05(+0.24%) |
Dec 29, 2015 | 21.60 | 21.83 | 21.59 | 21.82 | 149,219 | +0.23(+1.08%) |
Dec 28, 2015 | 21.40 | 21.74 | 21.29 | 21.59 | 262,369 | +0.11(+0.49%) |
Dec 24, 2015 | 21.38 | 21.48 | 21.48 | 21.48 | 124,928 | +0.10(+0.46%) |
Dec 23, 2015 | 21.36 | 21.45 | 21.29 | 21.38 | 337,800 | +0.09(+0.42%) |
Dec 22, 2015 | 21.31 | 21.41 | 21.11 | 21.29 | 259,377 | +0.01(+0.07%) |
Dec 21, 2015 | 21.50 | 21.59 | 21.09 | 21.28 | 376,496 | -0.08(-0.39%) |
Dec 18, 2015 | 21.69 | 21.72 | 21.20 | 21.36 | 800,377 | -0.40(-1.83%) |
Dec 17, 2015 | 21.86 | 22.02 | 21.73 | 21.76 | 725,780 | -0.07(-0.34%) |
Dec 16, 2015 | 21.30 | 21.87 | 21.30 | 21.83 | 488,549 | +0.60(+2.83%) |
Dec 15, 2015 | 21.08 | 21.35 | 20.98 | 21.23 | 310,655 | +0.32(+1.51%) |
Dec 14, 2015 | 21.02 | 21.19 | 20.64 | 20.92 | 310,457 | -0.10(-0.46%) |
Dec 11, 2015 | 21.25 | 21.32 | 20.90 | 21.02 | 595,854 | -0.31(-1.44%) |
Dec 10, 2015 | 21.45 | 21.47 | 21.23 | 21.32 | 573,880 | -0.05(-0.21%) |
Dec 09, 2015 | 21.28 | 21.41 | 21.23 | 21.37 | 420,772 | +0.07(+0.32%) |
Dec 08, 2015 | 21.26 | 21.37 | 21.12 | 21.30 | 314,221 | -0.07(-0.32%) |
Dec 07, 2015 | 21.08 | 21.39 | 21.03 | 21.37 | 400,472 | +0.29(+1.39%) |
Dec 04, 2015 | 20.87 | 21.15 | 20.75 | 21.08 | 344,623 | +0.25(+1.19%) |
Dec 03, 2015 | 21.09 | 21.18 | 20.59 | 20.83 | 516,102 | -0.26(-1.24%) |
Dec 02, 2015 | 21.50 | 21.55 | 21.08 | 21.09 | 435,955 | -0.45(-2.09%) |
Dec 01, 2015 | 21.53 | 21.68 | 21.38 | 21.54 | 551,957 | +0.11(+0.49%) |
Nov 30, 2015 | 21.29 | 21.56 | 21.23 | 21.44 | 441,856 | +0.14(+0.63%) |
Nov 27, 2015 | 20.93 | 21.39 | 20.93 | 21.30 | 148,807 | +0.36(+1.72%) |
Nov 25, 2015 | 21.12 | 20.94 | 20.94 | 20.94 | 339,586 | -0.18(-0.85%) |
Nov 24, 2015 | 21.17 | 21.29 | 20.98 | 21.12 | 392,455 | -0.18(-0.85%) |
Nov 23, 2015 | 21.21 | 21.48 | 21.08 | 21.30 | 301,843 | +0.07(+0.32%) |
Nov 20, 2015 | 20.91 | 21.41 | 20.91 | 21.23 | 459,801 | +0.04(+0.21%) |
Nov 19, 2015 | 21.35 | 21.46 | 21.05 | 21.19 | 383,410 | -0.12(-0.56%) |
Nov 18, 2015 | 21.17 | 21.40 | 21.00 | 21.31 | 551,022 | +0.10(+0.45%) |
Nov 17, 2015 | 21.58 | 21.65 | 21.16 | 21.21 | 253,297 | -0.39(-1.82%) |
Nov 16, 2015 | 21.36 | 21.61 | 21.15 | 21.61 | 202,556 | +0.21(+0.97%) |
Nov 13, 2015 | 21.41 | 21.57 | 21.29 | 21.40 | 285,902 | +0.03(+0.14%) |
Nov 12, 2015 | 21.36 | 21.62 | 21.32 | 21.37 | 309,128 | -0.09(-0.42%) |
Nov 11, 2015 | 21.28 | 21.48 | 21.11 | 21.46 | 489,029 | +0.24(+1.15%) |
Nov 10, 2015 | 20.84 | 21.22 | 20.80 | 21.21 | 571,082 | +0.34(+1.64%) |
Nov 09, 2015 | 20.88 | 21.02 | 20.74 | 20.87 | 305,547 | -0.08(-0.39%) |
Nov 06, 2015 | 21.15 | 21.52 | 20.50 | 20.95 | 411,250 | -0.76(-3.52%) |
Nov 05, 2015 | 21.72 | 21.81 | 21.60 | 21.72 | 105,896 | -0.02(-0.10%) |
Nov 04, 2015 | 21.72 | 21.87 | 21.67 | 21.74 | 521,658 | +0.02(+0.10%) |
Nov 03, 2015 | 21.55 | 21.73 | 21.41 | 21.72 | 319,030 | +0.11(+0.52%) |
Nov 02, 2015 | 21.71 | 21.79 | 21.42 | 21.61 | 194,546 | -0.10(-0.48%) |
Oct 30, 2015 | 21.80 | 21.80 | 21.55 | 21.71 | 480,294 | +0.14(+0.65%) |
Oct 29, 2015 | 21.67 | 21.84 | 21.19 | 21.57 | 205,984 | -0.24(-1.12%) |
Oct 28, 2015 | 21.55 | 21.87 | 21.48 | 21.81 | 624,254 | +0.27(+1.24%) |
Oct 27, 2015 | 21.46 | 21.59 | 21.41 | 21.55 | 529,644 | -0.01(-0.03%) |
Oct 26, 2015 | 21.73 | 21.90 | 21.43 | 21.55 | 487,262 | -0.16(-0.72%) |
Oct 23, 2015 | 21.90 | 21.98 | 21.63 | 21.71 | 659,215 | -0.19(-0.88%) |
Oct 22, 2015 | 21.78 | 21.95 | 21.69 | 21.90 | 678,883 | +0.21(+0.96%) |
Oct 21, 2015 | 21.95 | 22.08 | 21.62 | 21.69 | 321,477 | -0.25(-1.15%) |
Oct 20, 2015 | 21.90 | 22.07 | 21.90 | 21.95 | 220,833 | -0.04(-0.20%) |
Oct 19, 2015 | 21.91 | 22.02 | 21.78 | 21.99 | 148,259 | +0.01(+0.03%) |
Oct 16, 2015 | 22.06 | 22.24 | 21.90 | 21.98 | 242,269 | -0.03(-0.13%) |
Oct 15, 2015 | 21.84 | 22.15 | 21.72 | 22.01 | 360,586 | +0.26(+1.19%) |
Oct 14, 2015 | 21.98 | 22.02 | 21.68 | 21.75 | 174,079 | -0.20(-0.91%) |
Oct 13, 2015 | 22.04 | 22.20 | 21.86 | 21.95 | 225,490 | -0.12(-0.54%) |
Oct 12, 2015 | 22.05 | 22.47 | 21.89 | 22.07 | 835,664 | +0.02(+0.10%) |
Oct 09, 2015 | 22.06 | 22.24 | 21.95 | 22.05 | 598,942 | +0.01(+0.07%) |
Oct 08, 2015 | 21.89 | 22.24 | 21.70 | 22.04 | 940,969 | +0.14(+0.64%) |
Oct 07, 2015 | 21.58 | 21.93 | 21.54 | 21.89 | 465,922 | +0.35(+1.62%) |
Oct 06, 2015 | 21.64 | 21.68 | 21.43 | 21.55 | 279,140 | -0.16(-0.75%) |
Oct 05, 2015 | 21.30 | 21.71 | 21.23 | 21.71 | 329,848 | +0.50(+2.34%) |
Oct 02, 2015 | 20.93 | 21.22 | 20.66 | 21.21 | 383,458 | +0.33(+1.56%) |
Oct 01, 2015 | 21.28 | 21.39 | 20.71 | 20.89 | 446,700 | -0.40(-1.88%) |
Sep 30, 2015 | 21.28 | 21.46 | 21.12 | 21.29 | 834,168 | +0.10(+0.49%) |
Sep 29, 2015 | 21.07 | 21.24 | 21.01 | 21.18 | 461,195 | +0.15(+0.71%) |
Sep 28, 2015 | 20.89 | 21.11 | 20.89 | 21.03 | 426,289 | +0.07(+0.35%) |
Sep 25, 2015 | 20.60 | 21.16 | 20.51 | 20.96 | 387,734 | +0.44(+2.13%) |
Sep 24, 2015 | 20.46 | 20.65 | 20.42 | 20.52 | 300,294 | -0.07(-0.32%) |
Sep 23, 2015 | 20.53 | 20.74 | 20.47 | 20.59 | 306,419 | +0.10(+0.47%) |
Sep 22, 2015 | 20.40 | 20.60 | 20.40 | 20.49 | 333,629 | -0.05(-0.25%) |
Sep 21, 2015 | 20.54 | 20.75 | 20.45 | 20.54 | 312,554 | +0.07(+0.36%) |
Sep 18, 2015 | 20.82 | 21.08 | 20.43 | 20.47 | 905,482 | -0.54(-2.58%) |
Sep 17, 2015 | 20.86 | 21.24 | 20.77 | 21.01 | 563,662 | +0.10(+0.46%) |
Sep 16, 2015 | 20.68 | 20.95 | 20.59 | 20.92 | 437,871 | +0.29(+1.40%) |
Sep 15, 2015 | 20.37 | 20.67 | 20.27 | 20.63 | 658,652 | +0.27(+1.35%) |
Sep 14, 2015 | 20.54 | 20.69 | 20.29 | 20.35 | 354,171 | -0.17(-0.83%) |
Sep 11, 2015 | 20.31 | 20.56 | 20.24 | 20.52 | 309,054 | +0.13(+0.62%) |
Sep 10, 2015 | 20.66 | 20.78 | 20.30 | 20.40 | 766,753 | -0.29(-1.40%) |
Sep 09, 2015 | 20.77 | 20.94 | 20.56 | 20.69 | 823,719 | +0.07(+0.32%) |
Sep 08, 2015 | 20.33 | 20.66 | 20.23 | 20.62 | 328,179 | +0.42(+2.06%) |
Sep 04, 2015 | 20.13 | 20.20 | 20.20 | 20.20 | 342,213 | -0.01(-0.07%) |
Sep 03, 2015 | 20.29 | 20.40 | 20.11 | 20.22 | 349,556 | -0.04(-0.18%) |
Sep 02, 2015 | 20.42 | 20.43 | 20.07 | 20.25 | 421,762 | -0.01(-0.04%) |
Sep 01, 2015 | 20.76 | 20.96 | 20.22 | 20.26 | 551,055 | -0.71(-3.40%) |
Aug 31, 2015 | 21.19 | 21.19 | 20.84 | 20.97 | 576,173 | -0.31(-1.46%) |
Aug 28, 2015 | 21.39 | 21.45 | 21.00 | 21.29 | 460,915 | -0.17(-0.80%) |
Aug 27, 2015 | 21.61 | 21.71 | 21.20 | 21.46 | 387,000 | -0.06(-0.28%) |
Aug 26, 2015 | 21.52 | 21.60 | 21.00 | 21.52 | 784,915 | +0.30(+1.40%) |
Aug 25, 2015 | 21.75 | 21.80 | 21.18 | 21.22 | 1,141,462 | -0.23(-1.07%) |
Aug 24, 2015 | 21.28 | 21.99 | 21.07 | 21.45 | 596,530 | -0.48(-2.20%) |
Aug 21, 2015 | 22.03 | 22.23 | 21.92 | 21.93 | 363,263 | -0.26(-1.17%) |
Aug 20, 2015 | 22.26 | 22.53 | 22.07 | 22.19 | 278,112 | -0.22(-0.96%) |
Aug 19, 2015 | 22.35 | 22.48 | 22.09 | 22.41 | 300,237 | -0.09(-0.39%) |
Aug 18, 2015 | 22.58 | 22.71 | 22.47 | 22.49 | 180,706 | -0.18(-0.78%) |
Aug 17, 2015 | 22.47 | 22.71 | 22.33 | 22.67 | 388,073 | +0.20(+0.88%) |
Aug 14, 2015 | 22.77 | 22.94 | 22.41 | 22.47 | 384,786 | -0.40(-1.73%) |
Aug 13, 2015 | 22.59 | 22.94 | 22.54 | 22.87 | 168,561 | +0.22(+0.97%) |
Aug 12, 2015 | 22.40 | 22.69 | 22.38 | 22.65 | 222,227 | +0.16(+0.72%) |
Aug 11, 2015 | 22.50 | 22.84 | 22.41 | 22.49 | 302,237 | -0.09(-0.39%) |
Aug 10, 2015 | 22.92 | 22.92 | 22.56 | 22.58 | 315,455 | -0.18(-0.81%) |
Aug 07, 2015 | 22.61 | 22.91 | 22.41 | 22.76 | 255,767 | +0.10(+0.45%) |
Aug 06, 2015 | 22.55 | 22.82 | 22.52 | 22.66 | 482,541 | +0.10(+0.42%) |
Aug 05, 2015 | 22.27 | 22.72 | 22.23 | 22.56 | 363,023 | +0.39(+1.76%) |
Aug 04, 2015 | 22.13 | 22.33 | 22.08 | 22.17 | 221,927 | -0.02(-0.10%) |