Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 28.30 | 28.49 | 28.25 | 28.38 | 23,700 | +0.01(+0.03%) |
Jul 28, 2016 | 28.73 | 28.73 | 28.08 | 28.37 | 51,494 | +0.31(+1.09%) |
Jul 27, 2016 | 27.91 | 28.41 | 27.88 | 28.07 | 32,321 | +0.20(+0.72%) |
Jul 26, 2016 | 27.71 | 28.04 | 27.66 | 27.86 | 30,016 | +0.20(+0.73%) |
Jul 25, 2016 | 27.48 | 27.71 | 27.38 | 27.66 | 82,136 | +0.22(+0.80%) |
Jul 22, 2016 | 27.01 | 27.66 | 27.01 | 27.44 | 23,644 | +0.00(+0.00%) |
Jul 21, 2016 | 27.40 | 27.77 | 27.32 | 27.44 | 36,275 | +0.10(+0.35%) |
Jul 20, 2016 | 26.70 | 27.40 | 26.55 | 27.35 | 56,415 | +0.64(+2.40%) |
Jul 19, 2016 | 27.29 | 27.39 | 26.52 | 26.71 | 21,197 | -0.62(-2.28%) |
Jul 18, 2016 | 26.71 | 27.68 | 26.65 | 27.33 | 63,363 | +0.62(+2.33%) |
Jul 15, 2016 | 26.57 | 26.76 | 26.52 | 26.71 | 24,988 | +0.15(+0.58%) |
Jul 14, 2016 | 26.56 | 26.71 | 26.22 | 26.55 | 19,455 | +0.14(+0.54%) |
Jul 13, 2016 | 26.52 | 26.71 | 25.54 | 26.41 | 27,110 | -0.15(-0.58%) |
Jul 12, 2016 | 26.39 | 26.78 | 26.39 | 26.56 | 38,706 | +0.23(+0.87%) |
Jul 11, 2016 | 26.10 | 26.69 | 26.10 | 26.33 | 24,172 | +0.26(+0.99%) |
Jul 08, 2016 | 25.89 | 26.28 | 25.87 | 26.07 | 42,848 | +0.32(+1.23%) |
Jul 07, 2016 | 25.90 | 26.04 | 25.34 | 25.76 | 20,620 | +0.11(+0.41%) |
Jul 05, 2016 | 25.57 | 25.71 | 25.29 | 25.65 | 15,277 | -0.15(-0.59%) |
Jul 01, 2016 | 25.93 | 25.81 | 25.81 | 25.81 | 17,545 | -0.23(-0.88%) |
Jun 30, 2016 | 25.46 | 26.09 | 25.46 | 26.04 | 18,690 | +0.74(+2.91%) |
Jun 29, 2016 | 25.04 | 25.30 | 24.87 | 25.30 | 16,074 | +0.50(+2.01%) |
Jun 28, 2016 | 25.14 | 25.14 | 24.58 | 24.80 | 30,046 | -0.10(-0.38%) |
Jun 27, 2016 | 25.05 | 25.16 | 24.66 | 24.90 | 40,297 | -0.57(-2.26%) |
Jun 24, 2016 | 26.19 | 26.68 | 25.22 | 25.47 | 97,987 | -1.69(-6.21%) |
Jun 23, 2016 | 26.18 | 27.16 | 26.00 | 27.16 | 22,910 | +1.21(+4.65%) |
Jun 22, 2016 | 25.87 | 26.40 | 25.84 | 25.95 | 17,242 | +0.17(+0.67%) |
Jun 21, 2016 | 25.81 | 26.03 | 25.42 | 25.78 | 67,358 | -0.21(-0.81%) |
Jun 20, 2016 | 25.91 | 26.60 | 24.93 | 25.99 | 22,286 | +0.55(+2.15%) |
Jun 17, 2016 | 26.43 | 26.62 | 25.44 | 25.44 | 118,211 | -0.96(-3.63%) |
Jun 16, 2016 | 26.58 | 26.78 | 26.28 | 26.40 | 18,194 | -0.34(-1.29%) |
Jun 15, 2016 | 26.81 | 27.19 | 26.54 | 26.74 | 125,626 | +0.07(+0.25%) |
Jun 14, 2016 | 27.34 | 27.34 | 26.36 | 26.68 | 15,950 | +0.04(+0.14%) |
Jun 13, 2016 | 27.10 | 27.41 | 26.63 | 26.64 | 27,686 | -0.66(-2.42%) |
Jun 10, 2016 | 26.76 | 27.48 | 26.54 | 27.30 | 30,265 | +0.24(+0.88%) |
Jun 09, 2016 | 26.93 | 27.28 | 26.45 | 27.06 | 16,914 | -0.08(-0.28%) |
Jun 08, 2016 | 26.66 | 27.20 | 26.65 | 27.14 | 19,718 | +0.32(+1.18%) |
Jun 07, 2016 | 26.89 | 27.14 | 26.72 | 26.82 | 27,134 | -0.09(-0.32%) |
Jun 06, 2016 | 26.09 | 26.93 | 26.09 | 26.91 | 23,755 | +0.76(+2.93%) |
Jun 03, 2016 | 26.28 | 26.28 | 25.96 | 26.14 | 24,687 | -0.27(-1.01%) |
Jun 02, 2016 | 26.29 | 26.64 | 26.15 | 26.41 | 18,126 | +0.12(+0.47%) |
Jun 01, 2016 | 26.06 | 26.29 | 25.89 | 26.28 | 32,651 | +0.19(+0.73%) |
May 31, 2016 | 26.04 | 26.20 | 25.56 | 26.09 | 26,915 | +0.23(+0.89%) |
May 27, 2016 | 25.73 | 25.86 | 25.86 | 25.86 | 27,505 | +0.21(+0.82%) |
May 26, 2016 | 25.75 | 25.90 | 25.43 | 25.65 | 23,155 | +0.05(+0.19%) |
May 25, 2016 | 25.19 | 25.70 | 25.19 | 25.61 | 26,166 | +0.46(+1.83%) |
May 24, 2016 | 24.37 | 25.34 | 24.37 | 25.15 | 49,390 | +0.89(+3.67%) |
May 23, 2016 | 24.48 | 24.57 | 24.24 | 24.26 | 12,150 | -0.30(-1.21%) |
May 20, 2016 | 24.28 | 24.66 | 24.28 | 24.55 | 13,281 | +0.42(+1.74%) |
May 19, 2016 | 24.15 | 24.34 | 23.98 | 24.13 | 8,069 | -0.29(-1.17%) |
May 18, 2016 | 23.79 | 24.52 | 23.76 | 24.42 | 19,617 | +0.54(+2.24%) |
May 17, 2016 | 24.74 | 24.74 | 23.80 | 23.88 | 20,423 | -0.91(-3.66%) |
May 16, 2016 | 24.93 | 24.98 | 24.73 | 24.79 | 14,191 | -0.04(-0.15%) |
May 13, 2016 | 24.99 | 25.08 | 24.78 | 24.83 | 28,872 | -0.04(-0.15%) |
May 12, 2016 | 25.02 | 25.05 | 24.78 | 24.87 | 12,255 | +0.00(+0.00%) |
May 11, 2016 | 25.25 | 25.34 | 24.85 | 24.87 | 30,192 | -0.40(-1.59%) |
May 10, 2016 | 25.16 | 25.36 | 25.10 | 25.27 | 17,578 | +0.19(+0.76%) |
May 09, 2016 | 24.74 | 25.18 | 24.63 | 25.08 | 30,071 | +0.29(+1.16%) |
May 06, 2016 | 24.54 | 24.86 | 24.54 | 24.79 | 14,616 | +0.08(+0.31%) |
May 05, 2016 | 24.68 | 24.76 | 24.58 | 24.72 | 20,936 | +0.17(+0.70%) |
May 04, 2016 | 24.49 | 24.63 | 24.48 | 24.54 | 30,398 | -0.08(-0.31%) |
May 03, 2016 | 24.74 | 24.78 | 24.62 | 24.62 | 17,502 | -0.21(-0.85%) |
May 02, 2016 | 24.79 | 24.85 | 24.30 | 24.83 | 26,814 | +0.19(+0.78%) |
Apr 29, 2016 | 24.37 | 24.83 | 24.37 | 24.64 | 59,367 | +0.08(+0.31%) |
Apr 28, 2016 | 24.91 | 25.04 | 24.37 | 24.56 | 21,934 | -0.37(-1.50%) |
Apr 27, 2016 | 25.06 | 25.33 | 24.72 | 24.94 | 53,635 | -0.03(-0.11%) |
Apr 26, 2016 | 24.14 | 25.24 | 24.14 | 24.97 | 106,940 | +0.96(+3.98%) |
Apr 25, 2016 | 23.90 | 24.48 | 23.70 | 24.01 | 43,687 | +0.15(+0.64%) |
Apr 22, 2016 | 23.89 | 23.90 | 23.72 | 23.86 | 19,309 | -0.03(-0.12%) |
Apr 21, 2016 | 23.57 | 23.88 | 23.38 | 23.88 | 40,804 | +0.44(+1.88%) |
Apr 20, 2016 | 23.71 | 23.86 | 23.38 | 23.44 | 17,635 | -0.32(-1.33%) |
Apr 19, 2016 | 23.36 | 23.85 | 23.20 | 23.76 | 23,263 | +0.39(+1.68%) |
Apr 18, 2016 | 22.73 | 23.37 | 22.73 | 23.37 | 19,812 | +0.45(+1.96%) |
Apr 15, 2016 | 23.05 | 23.21 | 22.68 | 22.92 | 23,707 | -0.26(-1.11%) |
Apr 14, 2016 | 23.32 | 23.52 | 23.07 | 23.18 | 15,225 | -0.19(-0.82%) |
Apr 13, 2016 | 22.57 | 23.66 | 22.51 | 23.37 | 32,354 | +0.85(+3.78%) |
Apr 12, 2016 | 22.20 | 22.52 | 22.14 | 22.52 | 13,036 | +0.42(+1.90%) |
Apr 11, 2016 | 22.13 | 22.32 | 21.99 | 22.10 | 10,808 | +0.09(+0.39%) |
Apr 08, 2016 | 22.07 | 22.27 | 21.99 | 22.01 | 14,091 | +0.02(+0.09%) |
Apr 07, 2016 | 22.23 | 22.31 | 21.95 | 21.99 | 19,966 | -0.28(-1.25%) |
Apr 06, 2016 | 22.40 | 22.40 | 22.16 | 22.27 | 11,538 | -0.09(-0.38%) |
Apr 05, 2016 | 22.22 | 22.51 | 22.12 | 22.35 | 31,222 | +0.05(+0.21%) |
Apr 04, 2016 | 22.47 | 22.71 | 22.15 | 22.31 | 18,646 | -0.29(-1.27%) |
Apr 01, 2016 | 22.79 | 22.79 | 22.35 | 22.59 | 18,998 | -0.21(-0.92%) |
Mar 31, 2016 | 22.82 | 23.01 | 22.74 | 22.80 | 15,433 | -0.02(-0.08%) |
Mar 30, 2016 | 22.35 | 23.04 | 22.35 | 22.82 | 18,972 | +0.53(+2.36%) |
Mar 29, 2016 | 22.11 | 22.39 | 21.98 | 22.30 | 18,085 | +0.19(+0.87%) |
Mar 28, 2016 | 22.14 | 22.41 | 21.94 | 22.11 | 20,788 | -0.06(-0.26%) |
Mar 24, 2016 | 22.25 | 22.16 | 22.16 | 22.16 | 7,634 | -0.04(-0.17%) |
Mar 23, 2016 | 22.20 | 22.43 | 22.20 | 22.20 | 9,586 | -0.47(-2.07%) |
Mar 22, 2016 | 22.70 | 22.83 | 22.58 | 22.67 | 10,230 | +0.09(+0.38%) |
Mar 21, 2016 | 22.92 | 22.92 | 22.34 | 22.58 | 20,805 | -0.31(-1.34%) |
Mar 18, 2016 | 22.39 | 23.09 | 22.39 | 22.89 | 56,476 | +0.69(+3.10%) |
Mar 17, 2016 | 22.03 | 22.31 | 21.89 | 22.20 | 31,870 | +0.14(+0.65%) |
Mar 16, 2016 | 21.87 | 22.14 | 21.75 | 22.06 | 19,512 | +0.16(+0.74%) |
Mar 15, 2016 | 22.57 | 22.57 | 21.90 | 21.90 | 15,597 | -0.65(-2.88%) |
Mar 14, 2016 | 22.41 | 22.73 | 22.12 | 22.55 | 18,550 | +0.16(+0.72%) |
Mar 11, 2016 | 22.38 | 22.50 | 22.07 | 22.38 | 20,907 | +0.16(+0.73%) |
Mar 10, 2016 | 21.85 | 22.43 | 21.52 | 22.22 | 27,049 | +0.35(+1.62%) |
Mar 09, 2016 | 22.33 | 22.35 | 21.77 | 21.87 | 11,153 | -0.44(-1.97%) |
Mar 08, 2016 | 22.33 | 22.52 | 22.22 | 22.31 | 19,279 | -0.09(-0.38%) |
Mar 07, 2016 | 22.08 | 22.42 | 22.08 | 22.39 | 14,351 | +0.31(+1.43%) |
Mar 04, 2016 | 21.90 | 22.14 | 21.72 | 22.08 | 17,546 | +0.32(+1.49%) |
Mar 03, 2016 | 21.63 | 21.91 | 21.48 | 21.75 | 31,720 | +0.05(+0.22%) |
Mar 02, 2016 | 21.56 | 21.71 | 21.48 | 21.71 | 19,667 | +0.10(+0.44%) |
Mar 01, 2016 | 21.41 | 21.69 | 21.39 | 21.61 | 39,516 | +0.21(+0.98%) |
Feb 29, 2016 | 21.43 | 21.50 | 21.37 | 21.40 | 20,246 | -0.11(-0.49%) |
Feb 26, 2016 | 21.42 | 21.59 | 17.23 | 21.50 | 23,715 | +0.14(+0.67%) |
Feb 25, 2016 | 20.93 | 21.37 | 20.82 | 21.36 | 16,807 | +0.37(+1.77%) |
Feb 24, 2016 | 20.81 | 21.02 | 20.51 | 20.99 | 14,513 | +0.04(+0.18%) |
Feb 23, 2016 | 21.08 | 21.23 | 20.90 | 20.95 | 31,529 | -0.14(-0.68%) |
Feb 22, 2016 | 21.08 | 21.23 | 20.95 | 21.09 | 33,735 | +0.17(+0.82%) |
Feb 19, 2016 | 20.68 | 20.98 | 19.84 | 20.92 | 18,362 | +0.26(+1.25%) |
Feb 18, 2016 | 20.85 | 20.91 | 20.63 | 20.66 | 13,606 | -0.27(-1.28%) |
Feb 17, 2016 | 21.03 | 21.03 | 20.85 | 20.93 | 18,619 | -0.01(-0.05%) |
Feb 16, 2016 | 20.71 | 21.00 | 20.54 | 20.94 | 20,139 | +0.43(+2.09%) |
Feb 12, 2016 | 20.43 | 20.51 | 20.51 | 20.51 | 28,392 | +0.47(+2.33%) |
Feb 11, 2016 | 20.21 | 20.33 | 19.93 | 20.04 | 25,585 | -0.53(-2.60%) |
Feb 10, 2016 | 21.14 | 21.37 | 20.58 | 20.58 | 15,135 | -0.63(-2.97%) |
Feb 09, 2016 | 20.61 | 21.39 | 20.04 | 21.21 | 28,550 | +0.43(+2.07%) |
Feb 08, 2016 | 20.72 | 20.81 | 19.86 | 20.78 | 60,244 | +0.07(+0.32%) |
Feb 05, 2016 | 21.50 | 21.71 | 20.71 | 20.71 | 38,393 | -0.68(-3.17%) |
Feb 04, 2016 | 21.36 | 21.60 | 21.29 | 21.39 | 15,678 | +0.01(+0.04%) |
Feb 03, 2016 | 21.69 | 21.73 | 21.08 | 21.38 | 29,028 | -0.20(-0.93%) |
Feb 02, 2016 | 21.61 | 21.78 | 21.42 | 21.58 | 17,496 | -0.03(-0.13%) |
Feb 01, 2016 | 21.86 | 21.88 | 21.61 | 21.61 | 14,165 | -0.31(-1.39%) |
Jan 29, 2016 | 21.27 | 21.95 | 21.27 | 21.92 | 30,299 | +0.68(+3.19%) |
Jan 28, 2016 | 21.14 | 21.52 | 21.14 | 21.24 | 54,409 | +0.28(+1.32%) |
Jan 27, 2016 | 20.66 | 21.35 | 20.61 | 20.96 | 33,008 | +0.42(+2.04%) |
Jan 26, 2016 | 21.48 | 21.84 | 20.43 | 20.54 | 81,221 | -0.74(-3.50%) |
Jan 25, 2016 | 21.45 | 21.45 | 21.24 | 21.29 | 30,633 | -0.16(-0.76%) |
Jan 22, 2016 | 21.68 | 21.68 | 21.24 | 21.45 | 18,460 | -0.09(-0.40%) |
Jan 21, 2016 | 21.55 | 21.89 | 21.41 | 21.53 | 38,305 | -0.04(-0.18%) |
Jan 20, 2016 | 21.38 | 21.97 | 20.97 | 21.57 | 66,981 | +0.21(+0.98%) |
Jan 19, 2016 | 21.43 | 21.56 | 20.95 | 21.36 | 56,181 | -0.04(-0.18%) |
Jan 15, 2016 | 20.90 | 21.40 | 21.40 | 21.40 | 55,422 | +0.21(+0.99%) |
Jan 14, 2016 | 21.29 | 21.32 | 21.05 | 21.19 | 44,195 | +0.12(+0.59%) |
Jan 13, 2016 | 21.84 | 22.01 | 21.00 | 21.07 | 37,891 | -0.74(-3.41%) |
Jan 12, 2016 | 21.76 | 21.95 | 21.38 | 21.81 | 65,893 | +0.17(+0.79%) |
Jan 11, 2016 | 21.73 | 22.01 | 21.46 | 21.64 | 36,350 | -0.10(-0.48%) |
Jan 08, 2016 | 22.03 | 22.27 | 21.70 | 21.74 | 41,332 | -0.20(-0.91%) |
Jan 07, 2016 | 22.09 | 22.37 | 21.67 | 21.94 | 35,783 | -0.45(-2.00%) |
Jan 06, 2016 | 22.13 | 22.94 | 22.08 | 22.39 | 39,107 | -0.17(-0.76%) |
Jan 05, 2016 | 22.12 | 22.68 | 21.88 | 22.56 | 42,462 | +0.41(+1.85%) |
Jan 04, 2016 | 22.96 | 22.96 | 21.69 | 22.15 | 66,218 | -1.03(-4.45%) |
Dec 31, 2015 | 23.56 | 23.18 | 23.18 | 23.18 | 21,791 | -0.32(-1.34%) |
Dec 30, 2015 | 23.70 | 23.72 | 23.48 | 23.50 | 15,403 | -0.17(-0.73%) |
Dec 29, 2015 | 23.32 | 23.77 | 23.32 | 23.67 | 23,678 | +0.30(+1.27%) |
Dec 28, 2015 | 23.32 | 23.43 | 23.21 | 23.38 | 15,246 | +0.09(+0.37%) |
Dec 24, 2015 | 23.30 | 23.29 | 23.29 | 23.29 | 40,650 | +0.05(+0.21%) |
Dec 23, 2015 | 22.91 | 23.40 | 22.80 | 23.24 | 49,412 | +0.33(+1.46%) |
Dec 22, 2015 | 22.64 | 23.05 | 22.31 | 22.91 | 27,020 | +0.18(+0.80%) |
Dec 21, 2015 | 22.91 | 22.91 | 21.93 | 22.73 | 19,501 | -0.14(-0.63%) |
Dec 18, 2015 | 22.75 | 23.32 | 22.66 | 22.87 | 80,614 | +0.05(+0.21%) |
Dec 17, 2015 | 22.91 | 23.03 | 22.76 | 22.82 | 21,854 | -0.09(-0.37%) |
Dec 16, 2015 | 22.82 | 23.06 | 22.46 | 22.91 | 27,328 | -0.01(-0.04%) |
Dec 15, 2015 | 22.19 | 22.96 | 22.05 | 22.92 | 27,037 | +0.83(+3.75%) |
Dec 14, 2015 | 21.63 | 22.31 | 21.56 | 22.09 | 22,916 | +0.48(+2.20%) |
Dec 11, 2015 | 21.73 | 22.11 | 21.59 | 21.61 | 23,141 | -0.56(-2.54%) |
Dec 10, 2015 | 21.83 | 22.37 | 21.69 | 22.17 | 20,738 | -0.02(-0.09%) |
Dec 09, 2015 | 22.45 | 22.45 | 20.74 | 22.19 | 32,939 | -0.11(-0.51%) |
Dec 08, 2015 | 22.48 | 22.48 | 22.16 | 22.31 | 100,518 | -0.32(-1.43%) |
Dec 07, 2015 | 22.87 | 22.87 | 22.37 | 22.63 | 16,485 | -0.19(-0.84%) |
Dec 04, 2015 | 22.24 | 22.98 | 22.15 | 22.82 | 12,137 | +0.75(+3.41%) |
Dec 03, 2015 | 22.48 | 22.68 | 22.03 | 22.07 | 15,649 | -0.50(-2.20%) |
Dec 02, 2015 | 23.08 | 23.17 | 22.55 | 22.56 | 15,441 | -0.58(-2.51%) |
Dec 01, 2015 | 23.13 | 23.21 | 21.78 | 23.15 | 26,704 | +0.09(+0.37%) |
Nov 30, 2015 | 23.03 | 23.35 | 22.75 | 23.06 | 30,281 | -0.07(-0.29%) |
Nov 27, 2015 | 23.30 | 23.30 | 22.95 | 23.13 | 3,892 | -0.08(-0.33%) |
Nov 25, 2015 | 22.65 | 23.20 | 23.20 | 23.20 | 31,377 | +0.47(+2.05%) |
Nov 24, 2015 | 22.62 | 22.79 | 22.62 | 22.74 | 17,517 | -0.13(-0.58%) |
Nov 23, 2015 | 22.79 | 23.00 | 21.51 | 22.87 | 20,887 | +0.19(+0.84%) |
Nov 20, 2015 | 22.25 | 22.77 | 22.11 | 22.68 | 31,937 | +0.46(+2.06%) |
Nov 19, 2015 | 22.57 | 22.57 | 21.34 | 22.22 | 11,852 | -0.28(-1.23%) |
Nov 18, 2015 | 22.24 | 22.55 | 22.04 | 22.50 | 18,479 | +0.30(+1.33%) |
Nov 17, 2015 | 21.75 | 22.50 | 21.70 | 22.20 | 15,275 | +0.27(+1.22%) |
Nov 16, 2015 | 22.02 | 22.39 | 21.65 | 21.94 | 26,504 | -0.18(-0.82%) |
Nov 13, 2015 | 21.84 | 22.35 | 21.81 | 22.12 | 24,864 | +0.15(+0.69%) |
Nov 12, 2015 | 22.34 | 22.46 | 21.89 | 21.96 | 19,565 | -0.49(-2.16%) |
Nov 11, 2015 | 22.78 | 22.96 | 22.43 | 22.45 | 18,663 | -0.26(-1.13%) |
Nov 10, 2015 | 22.16 | 22.76 | 22.07 | 22.71 | 31,709 | +0.70(+3.16%) |
Nov 09, 2015 | 22.97 | 23.06 | 21.92 | 22.01 | 29,369 | -0.92(-4.03%) |
Nov 06, 2015 | 22.43 | 23.13 | 22.07 | 22.94 | 53,159 | +0.49(+2.16%) |
Nov 05, 2015 | 22.32 | 22.55 | 22.21 | 22.45 | 22,424 | +0.10(+0.47%) |
Nov 04, 2015 | 22.08 | 22.50 | 21.94 | 22.35 | 31,684 | +0.26(+1.16%) |
Nov 03, 2015 | 21.81 | 22.18 | 21.55 | 22.09 | 39,012 | +0.26(+1.18%) |
Nov 02, 2015 | 21.73 | 21.87 | 21.41 | 21.83 | 22,992 | +0.12(+0.57%) |
Oct 30, 2015 | 22.73 | 22.95 | 21.62 | 21.71 | 23,933 | -0.92(-4.08%) |
Oct 29, 2015 | 22.70 | 22.92 | 22.55 | 22.63 | 20,245 | -0.29(-1.25%) |
Oct 28, 2015 | 22.46 | 22.92 | 22.46 | 22.92 | 62,477 | +0.49(+2.17%) |
Oct 27, 2015 | 22.18 | 22.86 | 22.18 | 22.43 | 40,150 | +0.03(+0.13%) |
Oct 26, 2015 | 22.43 | 22.63 | 22.12 | 22.40 | 87,559 | -0.18(-0.80%) |
Oct 23, 2015 | 22.39 | 22.66 | 22.39 | 22.58 | 33,671 | +0.24(+1.07%) |
Oct 22, 2015 | 22.11 | 22.56 | 21.92 | 22.35 | 49,464 | +0.48(+2.18%) |
Oct 21, 2015 | 21.69 | 22.76 | 21.66 | 21.87 | 117,244 | +0.34(+1.59%) |
Oct 20, 2015 | 20.63 | 21.49 | 20.37 | 21.53 | 33,075 | +0.81(+3.91%) |
Oct 19, 2015 | 20.86 | 20.86 | 20.31 | 20.72 | 33,657 | +0.10(+0.51%) |
Oct 16, 2015 | 20.69 | 20.69 | 20.06 | 20.61 | 16,685 | -0.08(-0.37%) |
Oct 15, 2015 | 20.21 | 20.75 | 20.08 | 20.69 | 46,335 | +0.55(+2.74%) |
Oct 14, 2015 | 21.14 | 21.44 | 20.09 | 20.13 | 54,826 | -1.07(-5.03%) |
Oct 13, 2015 | 21.36 | 21.55 | 21.19 | 21.20 | 14,503 | -0.24(-1.11%) |
Oct 12, 2015 | 21.15 | 21.44 | 20.94 | 21.44 | 16,766 | +0.31(+1.49%) |
Oct 09, 2015 | 21.15 | 21.16 | 20.84 | 21.13 | 12,833 | +0.11(+0.54%) |
Oct 08, 2015 | 20.53 | 21.17 | 20.31 | 21.01 | 36,220 | +0.46(+2.23%) |
Oct 07, 2015 | 20.31 | 20.55 | 20.14 | 20.55 | 27,869 | +0.29(+1.41%) |
Oct 06, 2015 | 20.48 | 20.50 | 20.01 | 20.27 | 33,133 | -0.14(-0.70%) |
Oct 05, 2015 | 20.58 | 21.00 | 20.30 | 20.41 | 17,559 | -0.07(-0.33%) |
Oct 02, 2015 | 20.47 | 20.92 | 20.02 | 20.48 | 43,177 | -0.14(-0.69%) |
Oct 01, 2015 | 20.89 | 20.89 | 20.02 | 20.62 | 58,840 | -0.22(-1.05%) |
Sep 30, 2015 | 20.73 | 20.86 | 20.16 | 20.84 | 38,909 | +0.27(+1.30%) |
Sep 29, 2015 | 20.14 | 20.80 | 20.14 | 20.57 | 28,857 | -0.10(-0.46%) |
Sep 28, 2015 | 20.75 | 20.82 | 20.29 | 20.67 | 41,594 | -0.13(-0.64%) |
Sep 25, 2015 | 21.35 | 21.35 | 20.79 | 20.80 | 12,574 | -0.42(-1.98%) |
Sep 24, 2015 | 21.00 | 21.44 | 20.92 | 21.22 | 18,343 | +0.24(+1.14%) |
Sep 23, 2015 | 20.84 | 21.10 | 20.74 | 20.98 | 18,655 | +0.10(+0.50%) |
Sep 22, 2015 | 20.59 | 20.99 | 19.95 | 20.88 | 13,065 | +0.11(+0.55%) |
Sep 21, 2015 | 20.78 | 21.02 | 20.57 | 20.76 | 23,692 | +0.20(+0.97%) |
Sep 18, 2015 | 20.63 | 20.72 | 20.02 | 20.56 | 49,341 | -0.31(-1.51%) |
Sep 17, 2015 | 20.99 | 21.31 | 20.79 | 20.88 | 48,315 | -0.20(-0.95%) |
Sep 16, 2015 | 21.02 | 21.15 | 20.89 | 21.08 | 24,751 | +0.10(+0.45%) |
Sep 15, 2015 | 20.95 | 20.99 | 20.83 | 20.98 | 19,412 | +0.05(+0.23%) |
Sep 14, 2015 | 20.27 | 20.96 | 20.27 | 20.94 | 20,784 | +0.73(+3.63%) |
Sep 11, 2015 | 20.44 | 20.81 | 20.19 | 20.20 | 20,448 | -0.37(-1.81%) |
Sep 10, 2015 | 20.34 | 20.67 | 20.31 | 20.57 | 15,937 | +0.28(+1.36%) |
Sep 09, 2015 | 20.13 | 20.44 | 19.77 | 20.30 | 43,196 | +0.16(+0.80%) |
Sep 08, 2015 | 20.01 | 20.30 | 19.96 | 20.13 | 14,673 | +0.17(+0.86%) |
Sep 04, 2015 | 19.79 | 19.96 | 19.96 | 19.96 | 58,662 | +0.00(+0.00%) |
Sep 03, 2015 | 20.41 | 20.41 | 19.85 | 19.96 | 19,872 | -0.48(-2.33%) |
Sep 02, 2015 | 20.54 | 20.73 | 20.36 | 20.44 | 17,259 | +0.06(+0.28%) |
Sep 01, 2015 | 20.40 | 20.64 | 20.31 | 20.38 | 42,288 | -0.30(-1.47%) |
Aug 31, 2015 | 19.78 | 20.71 | 19.74 | 20.69 | 41,943 | +0.81(+4.07%) |
Aug 28, 2015 | 19.73 | 19.89 | 19.68 | 19.88 | 27,968 | -0.01(-0.05%) |
Aug 27, 2015 | 19.94 | 19.99 | 19.68 | 19.89 | 24,057 | +0.00(+0.00%) |
Aug 26, 2015 | 19.93 | 19.93 | 19.58 | 19.89 | 19,120 | +0.29(+1.46%) |
Aug 25, 2015 | 19.82 | 19.94 | 19.48 | 19.60 | 52,151 | +0.07(+0.34%) |
Aug 24, 2015 | 20.00 | 20.41 | 19.07 | 19.53 | 58,201 | -0.65(-3.21%) |
Aug 21, 2015 | 19.83 | 20.28 | 18.66 | 20.18 | 48,665 | +0.03(+0.14%) |
Aug 20, 2015 | 20.39 | 20.40 | 20.15 | 20.15 | 32,860 | -0.25(-1.21%) |
Aug 19, 2015 | 20.20 | 20.54 | 20.20 | 20.40 | 16,091 | +0.04(+0.19%) |
Aug 18, 2015 | 20.70 | 20.70 | 20.24 | 20.36 | 9,450 | -0.32(-1.57%) |
Aug 17, 2015 | 20.44 | 20.71 | 20.43 | 20.69 | 17,409 | +0.21(+1.02%) |
Aug 14, 2015 | 20.26 | 20.48 | 20.21 | 20.48 | 7,448 | +0.26(+1.27%) |
Aug 13, 2015 | 20.16 | 20.30 | 20.15 | 20.22 | 18,659 | +0.06(+0.28%) |
Aug 12, 2015 | 20.13 | 20.28 | 20.11 | 20.16 | 11,051 | -0.16(-0.80%) |
Aug 11, 2015 | 20.34 | 20.42 | 20.15 | 20.33 | 27,125 | -0.01(-0.05%) |
Aug 10, 2015 | 20.34 | 20.47 | 20.25 | 20.33 | 26,576 | +0.07(+0.33%) |
Aug 07, 2015 | 20.30 | 20.47 | 20.25 | 20.27 | 20,447 | -0.14(-0.70%) |
Aug 06, 2015 | 20.56 | 20.56 | 20.31 | 20.41 | 22,380 | -0.03(-0.14%) |
Aug 05, 2015 | 20.36 | 20.59 | 20.36 | 20.44 | 18,006 | +0.11(+0.56%) |
Aug 04, 2015 | 20.58 | 20.65 | 20.18 | 20.33 | 25,326 | -0.34(-1.66%) |