Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 20.10 | 20.23 | 20.09 | 20.18 | 4,680 | -0.11(-0.54%) |
Jul 28, 2016 | 20.26 | 20.29 | 20.25 | 20.29 | 1,858 | +0.11(+0.55%) |
Jul 27, 2016 | 20.15 | 20.18 | 19.88 | 20.18 | 5,252 | -0.07(-0.35%) |
Jul 26, 2016 | 20.41 | 20.41 | 20.17 | 20.25 | 9,613 | -0.09(-0.44%) |
Jul 25, 2016 | 20.28 | 20.36 | 20.19 | 20.34 | 7,951 | -0.04(-0.20%) |
Jul 22, 2016 | 20.38 | 20.38 | 20.38 | 20.38 | 121,822 | -0.01(-0.04%) |
Jul 21, 2016 | 20.50 | 20.63 | 20.39 | 20.39 | 2,938 | -0.01(-0.05%) |
Jul 20, 2016 | 20.28 | 20.59 | 20.28 | 20.40 | 5,868 | +0.07(+0.34%) |
Jul 19, 2016 | 20.35 | 20.38 | 20.30 | 20.33 | 5,050 | +0.03(+0.15%) |
Jul 18, 2016 | 20.02 | 20.41 | 20.02 | 20.30 | 8,567 | -0.15(-0.73%) |
Jul 15, 2016 | 20.38 | 20.45 | 20.38 | 20.45 | 4,126 | -0.06(-0.29%) |
Jul 14, 2016 | 20.49 | 20.51 | 20.45 | 20.51 | 2,530 | -0.01(-0.05%) |
Jul 13, 2016 | 20.63 | 20.67 | 20.40 | 20.52 | 7,410 | -0.18(-0.87%) |
Jul 12, 2016 | 20.55 | 20.91 | 20.55 | 20.70 | 16,909 | +0.53(+2.63%) |
Jul 11, 2016 | 19.98 | 20.29 | 19.98 | 20.17 | 3,620 | -0.17(-0.84%) |
Jul 08, 2016 | 20.07 | 20.34 | 20.07 | 20.34 | 4,586 | +0.61(+3.09%) |
Jul 07, 2016 | 19.94 | 20.10 | 19.50 | 19.73 | 25,203 | +0.15(+0.79%) |
Jul 05, 2016 | 19.70 | 19.70 | 19.56 | 19.58 | 8,582 | -0.49(-2.46%) |
Jul 01, 2016 | 20.07 | 20.07 | 20.07 | 0 | +0.12(+0.60%) | |
Jun 30, 2016 | 19.85 | 19.96 | 19.76 | 19.95 | 7,070 | +0.23(+1.17%) |
Jun 29, 2016 | 19.50 | 19.80 | 19.50 | 19.72 | 26,811 | +0.37(+1.91%) |
Jun 28, 2016 | 19.32 | 19.42 | 19.03 | 19.35 | 13,167 | +0.70(+3.75%) |
Jun 27, 2016 | 18.94 | 18.94 | 18.45 | 18.65 | 22,007 | -0.74(-3.79%) |
Jun 24, 2016 | 19.47 | 19.55 | 19.39 | 19.39 | 7,991 | -1.05(-5.16%) |
Jun 23, 2016 | 20.39 | 20.44 | 20.11 | 20.44 | 4,375 | +0.68(+3.44%) |
Jun 22, 2016 | 19.81 | 19.84 | 19.63 | 19.76 | 12,650 | -0.06(-0.30%) |
Jun 21, 2016 | 19.60 | 19.96 | 19.50 | 19.82 | 8,094 | -0.78(-3.79%) |
Jun 20, 2016 | 20.44 | 20.60 | 20.44 | 20.60 | 8,355 | +1.18(+6.08%) |
Jun 17, 2016 | 19.26 | 19.42 | 19.14 | 19.42 | 24,575 | +0.45(+2.37%) |
Jun 16, 2016 | 18.87 | 19.04 | 18.70 | 18.97 | 17,533 | -0.36(-1.86%) |
Jun 15, 2016 | 19.03 | 19.56 | 19.03 | 19.33 | 11,070 | +0.18(+0.94%) |
Jun 14, 2016 | 19.30 | 19.30 | 19.07 | 19.15 | 11,750 | -0.35(-1.77%) |
Jun 13, 2016 | 19.56 | 19.65 | 19.48 | 19.50 | 8,827 | -0.06(-0.33%) |
Jun 10, 2016 | 19.75 | 19.83 | 19.52 | 19.56 | 8,364 | -0.63(-3.12%) |
Jun 09, 2016 | 20.20 | 20.20 | 19.96 | 20.19 | 12,929 | -0.42(-2.04%) |
Jun 08, 2016 | 20.75 | 20.75 | 20.26 | 20.61 | 17,737 | +0.16(+0.78%) |
Jun 07, 2016 | 20.23 | 20.53 | 20.23 | 20.45 | 8,539 | +0.36(+1.82%) |
Jun 06, 2016 | 19.81 | 20.09 | 19.81 | 20.09 | 96,694 | +0.44(+2.21%) |
Jun 03, 2016 | 19.58 | 19.71 | 19.47 | 19.65 | 4,432 | +0.38(+1.97%) |
Jun 02, 2016 | 19.37 | 19.42 | 19.22 | 19.27 | 36,907 | -0.26(-1.33%) |
Jun 01, 2016 | 19.41 | 19.60 | 19.31 | 19.53 | 7,557 | -0.05(-0.26%) |
May 31, 2016 | 19.94 | 19.94 | 19.54 | 19.58 | 6,494 | -0.42(-2.10%) |
May 27, 2016 | 20.00 | 20.00 | 20.00 | 0 | +0.07(+0.38%) | |
May 26, 2016 | 19.91 | 19.96 | 19.91 | 19.93 | 91,792 | +0.23(+1.19%) |
May 25, 2016 | 19.46 | 19.69 | 19.46 | 19.69 | 15,939 | +0.42(+2.15%) |
May 24, 2016 | 19.28 | 19.40 | 19.02 | 19.27 | 10,907 | -0.01(-0.03%) |
May 23, 2016 | 19.20 | 19.35 | 19.19 | 19.28 | 6,163 | -0.20(-1.03%) |
May 20, 2016 | 19.60 | 19.60 | 19.41 | 19.48 | 9,172 | -0.05(-0.26%) |
May 19, 2016 | 19.29 | 19.53 | 19.29 | 19.53 | 4,448 | -0.06(-0.33%) |
May 18, 2016 | 20.02 | 20.02 | 19.59 | 19.59 | 57,544 | -0.52(-2.56%) |
May 17, 2016 | 20.29 | 20.29 | 20.03 | 20.11 | 4,629 | +0.43(+2.20%) |
May 16, 2016 | 19.67 | 19.75 | 19.65 | 19.68 | 7,008 | +0.06(+0.32%) |
May 13, 2016 | 19.55 | 19.71 | 19.52 | 19.61 | 4,940 | -0.31(-1.57%) |
May 12, 2016 | 19.78 | 19.94 | 19.78 | 19.93 | 5,506 | +0.16(+0.80%) |
May 11, 2016 | 19.59 | 19.89 | 19.55 | 19.77 | 16,178 | -0.23(-1.15%) |
May 10, 2016 | 19.82 | 20.00 | 19.82 | 20.00 | 27,739 | +0.15(+0.76%) |
May 09, 2016 | 19.81 | 19.89 | 19.68 | 19.85 | 10,278 | -0.00(-0.02%) |
May 06, 2016 | 19.85 | 19.93 | 19.73 | 19.85 | 4,912 | -0.28(-1.37%) |
May 05, 2016 | 20.39 | 20.39 | 20.00 | 20.13 | 6,635 | -0.05(-0.25%) |
May 04, 2016 | 20.39 | 20.39 | 20.06 | 20.18 | 10,915 | -1.00(-4.72%) |
May 03, 2016 | 21.26 | 21.28 | 21.08 | 21.18 | 21,435 | -0.84(-3.81%) |
May 02, 2016 | 21.85 | 22.02 | 21.81 | 22.02 | 9,183 | +0.50(+2.35%) |
Apr 29, 2016 | 21.62 | 21.74 | 21.35 | 21.52 | 3,746 | +0.25(+1.15%) |
Apr 28, 2016 | 20.82 | 21.33 | 20.82 | 21.27 | 4,014 | +0.23(+1.09%) |
Apr 27, 2016 | 20.99 | 21.10 | 20.64 | 21.04 | 14,112 | -0.91(-4.15%) |
Apr 26, 2016 | 21.91 | 22.04 | 21.90 | 21.95 | 17,196 | +0.60(+2.81%) |
Apr 25, 2016 | 21.52 | 21.58 | 21.35 | 21.35 | 3,840 | -0.09(-0.40%) |
Apr 22, 2016 | 21.70 | 21.70 | 21.43 | 21.44 | 5,241 | +0.15(+0.69%) |
Apr 21, 2016 | 21.56 | 21.56 | 21.28 | 21.29 | 22,537 | +0.24(+1.14%) |
Apr 20, 2016 | 20.73 | 21.26 | 20.70 | 21.05 | 7,368 | -0.16(-0.75%) |
Apr 19, 2016 | 20.94 | 21.31 | 20.94 | 21.21 | 9,630 | +0.85(+4.17%) |
Apr 18, 2016 | 19.89 | 20.42 | 19.89 | 20.36 | 26,610 | +0.36(+1.80%) |
Apr 15, 2016 | 19.91 | 20.08 | 19.91 | 20.00 | 3,671 | +0.24(+1.21%) |
Apr 14, 2016 | 20.06 | 20.06 | 19.66 | 19.76 | 22,759 | -0.25(-1.25%) |
Apr 13, 2016 | 19.86 | 20.01 | 19.54 | 20.01 | 7,486 | +0.30(+1.52%) |
Apr 12, 2016 | 19.00 | 19.75 | 19.00 | 19.71 | 12,826 | +0.57(+2.98%) |
Apr 11, 2016 | 19.36 | 19.36 | 19.02 | 19.14 | 18,988 | +0.01(+0.05%) |
Apr 08, 2016 | 18.93 | 19.20 | 18.93 | 19.13 | 16,398 | +0.48(+2.57%) |
Apr 07, 2016 | 18.66 | 18.72 | 18.49 | 18.65 | 16,522 | -0.33(-1.74%) |
Apr 06, 2016 | 18.55 | 18.98 | 18.55 | 18.98 | 15,316 | +0.99(+5.50%) |
Apr 05, 2016 | 18.05 | 18.23 | 17.87 | 17.99 | 290,579 | -0.92(-4.87%) |
Apr 04, 2016 | 19.33 | 19.33 | 18.91 | 18.91 | 8,618 | -0.66(-3.37%) |
Apr 01, 2016 | 19.33 | 19.69 | 19.33 | 19.57 | 8,359 | -0.44(-2.20%) |
Mar 31, 2016 | 19.69 | 20.12 | 19.69 | 20.01 | 12,826 | -0.01(-0.05%) |
Mar 30, 2016 | 20.30 | 20.30 | 19.98 | 20.02 | 5,942 | -0.31(-1.52%) |
Mar 29, 2016 | 20.00 | 20.40 | 19.91 | 20.33 | 11,183 | +0.01(+0.05%) |
Mar 28, 2016 | 20.29 | 20.44 | 20.25 | 20.32 | 15,777 | -0.08(-0.39%) |
Mar 24, 2016 | 20.40 | 20.40 | 20.40 | 0 | +0.24(+1.19%) | |
Mar 23, 2016 | 20.33 | 20.36 | 20.14 | 20.16 | 8,343 | -0.61(-2.94%) |
Mar 22, 2016 | 20.45 | 20.83 | 20.45 | 20.77 | 5,639 | +0.13(+0.63%) |
Mar 21, 2016 | 20.57 | 20.76 | 20.57 | 20.64 | 29,912 | -0.05(-0.24%) |
Mar 18, 2016 | 20.39 | 20.80 | 20.39 | 20.69 | 21,319 | +0.04(+0.19%) |
Mar 17, 2016 | 20.38 | 20.65 | 20.28 | 20.65 | 12,072 | +0.61(+3.04%) |
Mar 16, 2016 | 19.55 | 20.09 | 19.43 | 20.04 | 15,897 | +0.90(+4.70%) |
Mar 15, 2016 | 19.28 | 19.28 | 19.05 | 19.14 | 15,861 | -0.91(-4.54%) |
Mar 14, 2016 | 19.83 | 20.07 | 19.83 | 20.05 | 21,846 | -0.29(-1.43%) |
Mar 11, 2016 | 20.29 | 20.40 | 20.27 | 20.34 | 6,552 | +0.47(+2.37%) |
Mar 10, 2016 | 20.01 | 20.01 | 19.63 | 19.87 | 8,095 | -0.38(-1.88%) |
Mar 09, 2016 | 20.10 | 20.40 | 20.10 | 20.25 | 7,193 | +0.02(+0.07%) |
Mar 08, 2016 | 20.42 | 20.49 | 20.23 | 20.23 | 22,453 | -0.66(-3.14%) |
Mar 07, 2016 | 20.60 | 21.02 | 20.60 | 20.89 | 13,947 | +0.50(+2.45%) |
Mar 04, 2016 | 20.08 | 20.64 | 19.98 | 20.39 | 30,807 | +0.37(+1.85%) |
Mar 03, 2016 | 19.76 | 20.08 | 19.76 | 20.02 | 25,486 | +0.05(+0.25%) |
Mar 02, 2016 | 19.55 | 19.97 | 19.55 | 19.97 | 17,878 | +1.11(+5.91%) |
Mar 01, 2016 | 18.53 | 18.86 | 18.53 | 18.86 | 36,489 | +0.46(+2.47%) |
Feb 29, 2016 | 18.33 | 18.47 | 18.29 | 18.40 | 82,298 | -0.17(-0.92%) |
Feb 26, 2016 | 19.02 | 19.02 | 18.54 | 18.57 | 26,693 | -1.08(-5.50%) |
Feb 25, 2016 | 19.39 | 19.65 | 19.02 | 19.65 | 26,742 | -0.71(-3.49%) |
Feb 24, 2016 | 18.78 | 20.40 | 18.78 | 20.36 | 37,741 | +0.27(+1.37%) |
Feb 23, 2016 | 20.18 | 20.58 | 20.09 | 20.09 | 43,028 | -0.81(-3.90%) |
Feb 22, 2016 | 20.38 | 20.92 | 20.37 | 20.90 | 18,884 | +0.89(+4.45%) |
Feb 19, 2016 | 19.78 | 20.02 | 19.78 | 20.01 | 11,603 | -0.26(-1.28%) |
Feb 18, 2016 | 20.39 | 20.64 | 20.27 | 20.27 | 16,492 | -0.09(-0.42%) |
Feb 17, 2016 | 19.86 | 20.58 | 19.81 | 20.36 | 23,264 | -0.20(-0.95%) |
Feb 16, 2016 | 20.77 | 20.85 | 20.40 | 20.55 | 18,097 | +1.29(+6.70%) |
Feb 12, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.52(+2.77%) | |
Feb 11, 2016 | 18.63 | 18.97 | 18.60 | 18.74 | 18,941 | -0.16(-0.82%) |
Feb 10, 2016 | 18.60 | 19.08 | 18.60 | 18.89 | 17,506 | +0.38(+2.08%) |
Feb 09, 2016 | 18.83 | 18.93 | 18.43 | 18.51 | 30,553 | -0.62(-3.24%) |
Feb 08, 2016 | 19.11 | 19.14 | 18.85 | 19.13 | 30,012 | +0.00(+0.00%) |
Feb 05, 2016 | 19.20 | 19.36 | 18.94 | 19.13 | 15,317 | -0.34(-1.75%) |
Feb 04, 2016 | 19.58 | 19.75 | 19.28 | 19.47 | 32,042 | +0.39(+2.04%) |
Feb 03, 2016 | 18.45 | 19.10 | 18.15 | 19.08 | 41,784 | +0.38(+2.03%) |
Feb 02, 2016 | 18.83 | 18.93 | 18.60 | 18.70 | 34,252 | -0.99(-5.03%) |
Feb 01, 2016 | 19.80 | 19.80 | 19.55 | 19.69 | 32,092 | -0.33(-1.65%) |
Jan 29, 2016 | 19.57 | 20.08 | 19.57 | 20.02 | 29,899 | +1.02(+5.40%) |
Jan 28, 2016 | 18.99 | 19.28 | 18.75 | 19.00 | 51,562 | +0.46(+2.51%) |
Jan 27, 2016 | 18.31 | 18.90 | 18.31 | 18.53 | 36,364 | +0.08(+0.43%) |
Jan 26, 2016 | 18.30 | 18.54 | 17.94 | 18.45 | 82,131 | +0.61(+3.42%) |
Jan 25, 2016 | 18.23 | 18.37 | 17.84 | 17.84 | 85,241 | -0.64(-3.46%) |
Jan 22, 2016 | 18.43 | 18.57 | 18.30 | 18.48 | 57,925 | +0.54(+2.98%) |
Jan 21, 2016 | 17.38 | 18.04 | 17.27 | 17.95 | 57,570 | +0.39(+2.22%) |
Jan 20, 2016 | 17.41 | 17.67 | 17.06 | 17.55 | 168,741 | -0.34(-1.90%) |
Jan 19, 2016 | 18.25 | 18.25 | 17.83 | 17.89 | 96,264 | -0.25(-1.35%) |
Jan 15, 2016 | 18.14 | 18.14 | 18.14 | 0 | -1.08(-5.62%) | |
Jan 14, 2016 | 18.78 | 19.34 | 18.68 | 19.22 | 60,668 | +0.30(+1.59%) |
Jan 13, 2016 | 19.29 | 19.39 | 18.70 | 18.92 | 80,905 | -0.07(-0.37%) |
Jan 12, 2016 | 19.10 | 19.22 | 18.77 | 18.99 | 81,872 | +0.03(+0.16%) |
Jan 11, 2016 | 19.44 | 19.44 | 18.89 | 18.96 | 42,849 | -0.32(-1.66%) |
Jan 08, 2016 | 19.48 | 19.51 | 19.09 | 19.28 | 118,301 | +0.47(+2.50%) |
Jan 07, 2016 | 18.91 | 19.10 | 18.70 | 18.81 | 32,842 | -0.93(-4.69%) |
Jan 06, 2016 | 19.82 | 19.95 | 19.66 | 19.73 | 13,715 | -0.80(-3.90%) |
Jan 05, 2016 | 20.73 | 20.73 | 20.33 | 20.54 | 29,584 | -0.54(-2.54%) |
Jan 04, 2016 | 21.23 | 21.23 | 20.81 | 21.07 | 35,821 | +0.14(+0.69%) |
Dec 31, 2015 | 20.93 | 20.93 | 20.93 | 0 | +0.06(+0.29%) | |
Dec 30, 2015 | 20.95 | 20.99 | 20.85 | 20.86 | 27,557 | -0.14(-0.64%) |
Dec 29, 2015 | 20.66 | 21.10 | 20.66 | 21.00 | 28,684 | +0.77(+3.81%) |
Dec 28, 2015 | 20.52 | 20.52 | 20.16 | 20.23 | 30,781 | -0.34(-1.65%) |
Dec 24, 2015 | 20.57 | 20.57 | 20.57 | 0 | +0.04(+0.19%) | |
Dec 23, 2015 | 20.00 | 20.57 | 20.00 | 20.53 | 41,226 | +0.73(+3.69%) |
Dec 22, 2015 | 19.70 | 19.81 | 19.62 | 19.80 | 63,502 | +0.12(+0.61%) |
Dec 21, 2015 | 19.53 | 19.68 | 19.44 | 19.68 | 53,650 | +0.63(+3.33%) |
Dec 18, 2015 | 19.11 | 19.42 | 19.00 | 19.05 | 82,626 | +0.06(+0.29%) |
Dec 17, 2015 | 19.10 | 19.11 | 18.88 | 18.99 | 57,737 | -0.51(-2.62%) |
Dec 16, 2015 | 19.21 | 19.67 | 19.21 | 19.50 | 43,316 | +0.33(+1.72%) |
Dec 15, 2015 | 19.02 | 19.25 | 18.81 | 19.17 | 105,223 | +0.04(+0.21%) |
Dec 14, 2015 | 18.95 | 19.19 | 18.91 | 19.13 | 47,244 | +0.15(+0.82%) |
Dec 11, 2015 | 19.38 | 19.38 | 18.96 | 18.98 | 18,464 | -0.47(-2.44%) |
Dec 10, 2015 | 19.35 | 19.68 | 19.35 | 19.45 | 40,539 | -0.02(-0.10%) |
Dec 09, 2015 | 19.85 | 19.85 | 19.17 | 19.47 | 109,706 | -0.07(-0.33%) |
Dec 08, 2015 | 19.40 | 19.57 | 19.16 | 19.54 | 44,333 | -0.50(-2.47%) |
Dec 07, 2015 | 20.39 | 20.40 | 20.01 | 20.03 | 45,279 | -1.34(-6.27%) |
Dec 04, 2015 | 21.25 | 21.47 | 21.25 | 21.37 | 21,338 | +0.10(+0.47%) |
Dec 03, 2015 | 21.73 | 21.73 | 21.26 | 21.27 | 24,943 | -0.80(-3.62%) |
Dec 02, 2015 | 22.44 | 22.52 | 22.03 | 22.07 | 13,675 | -0.46(-2.02%) |
Dec 01, 2015 | 22.46 | 22.63 | 22.46 | 22.53 | 11,647 | +0.66(+3.00%) |
Nov 30, 2015 | 22.01 | 22.05 | 21.82 | 21.87 | 26,251 | +0.06(+0.28%) |
Nov 27, 2015 | 21.55 | 21.82 | 21.55 | 21.81 | 6,406 | +0.28(+1.30%) |
Nov 25, 2015 | 21.53 | 21.53 | 21.53 | 0 | -0.28(-1.28%) | |
Nov 24, 2015 | 21.70 | 21.81 | 21.64 | 21.81 | 25,099 | +0.18(+0.83%) |
Nov 23, 2015 | 21.80 | 21.62 | 21.63 | 12,181 | -0.16(-0.71%) | |
Nov 20, 2015 | 21.91 | 21.92 | 21.76 | 21.79 | 9,275 | -0.12(-0.57%) |
Nov 19, 2015 | 21.81 | 22.06 | 21.81 | 21.91 | 10,065 | +0.65(+3.06%) |
Nov 18, 2015 | 20.94 | 21.26 | 20.94 | 21.26 | 22,288 | +0.56(+2.71%) |
Nov 17, 2015 | 20.73 | 21.01 | 20.69 | 20.70 | 46,113 | -0.03(-0.14%) |
Nov 16, 2015 | 20.31 | 20.79 | 20.30 | 20.73 | 31,233 | +0.69(+3.44%) |
Nov 13, 2015 | 20.06 | 20.11 | 20.00 | 20.04 | 25,943 | -0.25(-1.23%) |
Nov 12, 2015 | 20.52 | 20.52 | 20.29 | 20.29 | 42,284 | -0.21(-1.02%) |
Nov 11, 2015 | 20.55 | 20.77 | 20.48 | 20.50 | 11,152 | -0.18(-0.87%) |
Nov 10, 2015 | 20.70 | 20.70 | 20.44 | 20.68 | 13,954 | +0.18(+0.90%) |
Nov 09, 2015 | 20.87 | 20.87 | 20.36 | 20.50 | 26,949 | -0.63(-2.98%) |
Nov 06, 2015 | 21.27 | 21.27 | 20.88 | 21.12 | 24,168 | -0.79(-3.58%) |
Nov 05, 2015 | 22.06 | 22.06 | 21.83 | 21.91 | 17,588 | +0.36(+1.69%) |
Nov 04, 2015 | 21.84 | 21.87 | 21.44 | 21.55 | 15,695 | -0.71(-3.21%) |
Nov 03, 2015 | 21.67 | 22.26 | 21.67 | 22.26 | 27,955 | +0.98(+4.61%) |
Nov 02, 2015 | 21.35 | 21.35 | 21.20 | 21.28 | 36,100 | +0.00(+0.00%) |
Oct 30, 2015 | 20.84 | 21.39 | 20.84 | 21.28 | 20,340 | +0.51(+2.48%) |
Oct 29, 2015 | 20.76 | 20.88 | 20.76 | 20.77 | 14,286 | -0.82(-3.82%) |
Oct 28, 2015 | 21.38 | 21.69 | 21.37 | 21.59 | 47,445 | -0.21(-0.96%) |
Oct 27, 2015 | 21.70 | 21.90 | 21.65 | 21.80 | 25,407 | -0.64(-2.85%) |
Oct 26, 2015 | 22.52 | 22.54 | 22.35 | 22.44 | 12,804 | -0.11(-0.49%) |
Oct 23, 2015 | 22.27 | 22.55 | 22.27 | 22.55 | 9,759 | +0.00(+0.00%) |
Oct 22, 2015 | 22.34 | 22.55 | 22.34 | 22.55 | 12,221 | +0.69(+3.16%) |
Oct 21, 2015 | 22.07 | 22.13 | 21.86 | 21.86 | 102,596 | -0.22(-1.00%) |
Oct 20, 2015 | 22.40 | 22.40 | 22.00 | 22.08 | 19,441 | -0.91(-3.96%) |
Oct 19, 2015 | 23.23 | 23.23 | 22.98 | 22.99 | 8,738 | +0.04(+0.17%) |
Oct 16, 2015 | 23.01 | 23.01 | 22.75 | 22.95 | 18,875 | +0.00(+0.00%) |
Oct 15, 2015 | 22.56 | 22.98 | 22.56 | 22.95 | 35,520 | +0.37(+1.64%) |
Oct 14, 2015 | 22.36 | 22.60 | 22.31 | 22.58 | 17,137 | +0.03(+0.13%) |
Oct 13, 2015 | 22.72 | 22.94 | 22.55 | 22.55 | 45,910 | -0.55(-2.38%) |
Oct 12, 2015 | 23.34 | 23.64 | 23.03 | 23.10 | 24,922 | -0.51(-2.16%) |
Oct 09, 2015 | 23.66 | 23.90 | 23.61 | 23.61 | 26,190 | +0.13(+0.55%) |
Oct 08, 2015 | 23.08 | 23.50 | 23.08 | 23.48 | 17,881 | +0.32(+1.38%) |
Oct 07, 2015 | 23.50 | 23.50 | 23.05 | 23.16 | 34,491 | +1.00(+4.54%) |
Oct 06, 2015 | 21.50 | 22.18 | 21.50 | 22.16 | 38,280 | +0.20(+0.89%) |
Oct 05, 2015 | 21.82 | 21.97 | 21.64 | 21.96 | 30,336 | +0.87(+4.13%) |
Oct 02, 2015 | 20.35 | 21.09 | 20.32 | 21.09 | 63,574 | +0.42(+2.03%) |
Oct 01, 2015 | 21.00 | 21.06 | 20.50 | 20.67 | 72,561 | +0.29(+1.42%) |
Sep 30, 2015 | 20.27 | 20.38 | 20.10 | 20.38 | 40,065 | +0.48(+2.41%) |
Sep 29, 2015 | 19.73 | 20.07 | 19.73 | 19.90 | 96,273 | -0.46(-2.26%) |
Sep 28, 2015 | 20.66 | 20.69 | 20.35 | 20.36 | 32,482 | +0.01(+0.05%) |
Sep 25, 2015 | 20.64 | 20.65 | 20.31 | 20.35 | 27,924 | -0.32(-1.55%) |
Sep 24, 2015 | 20.38 | 20.80 | 20.35 | 20.67 | 37,528 | +0.62(+3.09%) |
Sep 23, 2015 | 20.58 | 20.58 | 20.05 | 20.05 | 12,042 | -0.69(-3.33%) |
Sep 22, 2015 | 20.72 | 20.80 | 20.48 | 20.74 | 67,385 | -0.01(-0.05%) |
Sep 21, 2015 | 20.76 | 20.81 | 20.66 | 20.75 | 16,666 | -0.15(-0.72%) |
Sep 18, 2015 | 21.41 | 21.41 | 20.75 | 20.90 | 21,956 | -0.46(-2.15%) |
Sep 17, 2015 | 21.41 | 21.89 | 21.34 | 21.36 | 16,990 | -0.05(-0.23%) |
Sep 16, 2015 | 20.68 | 21.46 | 20.68 | 21.41 | 28,810 | +1.01(+4.95%) |
Sep 15, 2015 | 19.97 | 20.41 | 19.97 | 20.40 | 75,083 | +0.35(+1.75%) |
Sep 14, 2015 | 20.03 | 20.17 | 19.93 | 20.05 | 33,392 | +0.11(+0.53%) |
Sep 11, 2015 | 20.00 | 20.05 | 19.71 | 19.95 | 36,879 | -0.46(-2.28%) |
Sep 10, 2015 | 20.27 | 20.64 | 20.26 | 20.41 | 42,085 | +0.11(+0.52%) |
Sep 09, 2015 | 21.15 | 21.15 | 20.25 | 20.30 | 29,289 | -0.75(-3.54%) |
Sep 08, 2015 | 20.94 | 21.07 | 20.78 | 21.05 | 57,376 | +0.09(+0.43%) |
Sep 04, 2015 | 20.96 | 20.96 | 20.96 | 0 | -0.50(-2.33%) | |
Sep 03, 2015 | 21.55 | 21.87 | 21.44 | 21.46 | 38,225 | -0.82(-3.68%) |
Sep 02, 2015 | 21.71 | 22.29 | 21.60 | 22.28 | 76,680 | +0.88(+4.11%) |
Sep 01, 2015 | 22.16 | 22.16 | 21.30 | 21.40 | 81,769 | -2.09(-8.90%) |
Aug 31, 2015 | 23.00 | 23.50 | 22.65 | 23.49 | 30,723 | +0.19(+0.82%) |
Aug 28, 2015 | 22.59 | 23.30 | 22.54 | 23.30 | 34,557 | -0.10(-0.43%) |
Aug 27, 2015 | 22.55 | 23.41 | 22.55 | 23.40 | 59,252 | +0.68(+2.99%) |
Aug 26, 2015 | 22.06 | 22.75 | 22.06 | 22.72 | 89,354 | +1.18(+5.50%) |
Aug 25, 2015 | 22.10 | 22.19 | 21.38 | 21.54 | 83,620 | +0.34(+1.58%) |
Aug 24, 2015 | 21.20 | 21.73 | 21.04 | 21.20 | 71,224 | -1.58(-6.94%) |
Aug 21, 2015 | 23.25 | 23.30 | 22.78 | 22.78 | 36,041 | -0.31(-1.36%) |
Aug 20, 2015 | 23.29 | 23.29 | 23.07 | 23.09 | 39,338 | -0.84(-3.49%) |
Aug 19, 2015 | 24.01 | 24.09 | 23.85 | 23.93 | 43,932 | +0.34(+1.42%) |
Aug 18, 2015 | 23.36 | 23.80 | 23.36 | 23.59 | 44,476 | -0.55(-2.26%) |
Aug 17, 2015 | 24.00 | 24.14 | 23.88 | 24.14 | 15,292 | -0.13(-0.54%) |
Aug 14, 2015 | 24.27 | 24.35 | 24.13 | 24.27 | 31,531 | -0.69(-2.76%) |
Aug 13, 2015 | 24.94 | 24.99 | 24.85 | 24.96 | 30,349 | +0.12(+0.50%) |
Aug 12, 2015 | 24.55 | 24.94 | 24.51 | 24.84 | 18,610 | -0.45(-1.80%) |
Aug 11, 2015 | 25.32 | 25.32 | 25.10 | 25.29 | 15,375 | -0.31(-1.21%) |
Aug 10, 2015 | 25.13 | 25.60 | 25.13 | 25.60 | 20,094 | +0.53(+2.11%) |
Aug 07, 2015 | 24.90 | 25.07 | 24.90 | 25.07 | 20,756 | -0.06(-0.24%) |
Aug 06, 2015 | 25.19 | 25.23 | 25.10 | 25.13 | 37,844 | -0.57(-2.22%) |
Aug 05, 2015 | 25.52 | 25.73 | 25.52 | 25.70 | 14,707 | -0.20(-0.77%) |
Aug 04, 2015 | 25.93 | 26.09 | 25.87 | 25.90 | 17,976 | +0.50(+1.97%) |