Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.65 | 37.59 | 36.65 | 37.15 | 289,675 | +0.35(+0.96%) |
Jul 28, 2016 | 36.14 | 36.93 | 36.12 | 36.80 | 302,295 | +0.61(+1.68%) |
Jul 27, 2016 | 36.27 | 36.31 | 35.13 | 36.19 | 235,908 | +0.07(+0.20%) |
Jul 26, 2016 | 36.55 | 37.16 | 35.97 | 36.11 | 199,272 | -0.49(-1.34%) |
Jul 25, 2016 | 36.72 | 36.86 | 36.28 | 36.61 | 224,937 | +0.06(+0.16%) |
Jul 22, 2016 | 36.03 | 36.80 | 36.03 | 36.55 | 178,830 | +0.46(+1.28%) |
Jul 21, 2016 | 36.01 | 36.22 | 35.70 | 36.09 | 123,578 | +0.00(+0.00%) |
Jul 20, 2016 | 36.28 | 36.32 | 35.91 | 36.09 | 112,746 | -0.22(-0.61%) |
Jul 19, 2016 | 36.28 | 36.32 | 35.92 | 36.31 | 190,075 | +0.18(+0.49%) |
Jul 18, 2016 | 35.91 | 36.37 | 35.91 | 36.13 | 132,199 | +0.18(+0.51%) |
Jul 15, 2016 | 36.14 | 36.14 | 35.42 | 35.95 | 451,737 | -0.07(-0.20%) |
Jul 14, 2016 | 36.80 | 36.80 | 36.00 | 36.02 | 469,931 | -0.51(-1.40%) |
Jul 13, 2016 | 36.28 | 36.60 | 36.19 | 36.53 | 244,764 | +0.26(+0.71%) |
Jul 12, 2016 | 36.39 | 36.39 | 35.95 | 36.28 | 256,485 | -0.20(-0.54%) |
Jul 11, 2016 | 35.97 | 36.60 | 35.57 | 36.47 | 177,633 | +0.41(+1.14%) |
Jul 08, 2016 | 35.84 | 36.22 | 35.76 | 36.06 | 270,310 | +0.31(+0.86%) |
Jul 07, 2016 | 35.93 | 36.11 | 35.54 | 35.76 | 297,754 | -0.04(-0.10%) |
Jul 06, 2016 | 36.23 | 36.30 | 35.65 | 35.79 | 247,270 | -0.32(-0.89%) |
Jul 05, 2016 | 35.68 | 36.30 | 35.68 | 36.11 | 304,868 | +0.45(+1.25%) |
Jul 01, 2016 | 35.45 | 35.67 | 35.67 | 35.67 | 239,485 | +0.34(+0.95%) |
Jun 30, 2016 | 35.10 | 35.37 | 34.70 | 35.33 | 399,725 | +0.37(+1.07%) |
Jun 29, 2016 | 34.48 | 35.07 | 34.47 | 34.96 | 284,892 | +0.61(+1.77%) |
Jun 28, 2016 | 34.42 | 34.46 | 33.71 | 34.35 | 427,214 | +0.51(+1.49%) |
Jun 27, 2016 | 32.95 | 34.00 | 32.69 | 33.84 | 622,467 | +0.86(+2.59%) |
Jun 24, 2016 | 31.67 | 33.06 | 31.24 | 32.99 | 405,172 | +0.40(+1.22%) |
Jun 23, 2016 | 32.73 | 33.05 | 32.51 | 32.59 | 153,949 | -0.18(-0.55%) |
Jun 22, 2016 | 32.88 | 32.88 | 32.45 | 32.77 | 213,580 | -0.04(-0.13%) |
Jun 21, 2016 | 32.58 | 33.00 | 32.41 | 32.81 | 289,129 | +0.41(+1.25%) |
Jun 20, 2016 | 32.35 | 32.74 | 32.35 | 32.41 | 212,973 | +0.06(+0.18%) |
Jun 17, 2016 | 32.68 | 32.68 | 32.07 | 32.35 | 521,090 | -0.33(-1.02%) |
Jun 16, 2016 | 32.62 | 32.74 | 32.41 | 32.68 | 136,336 | +0.07(+0.20%) |
Jun 15, 2016 | 32.29 | 32.79 | 32.09 | 32.62 | 267,781 | +0.36(+1.12%) |
Jun 14, 2016 | 32.04 | 32.31 | 31.94 | 32.26 | 158,776 | +0.16(+0.50%) |
Jun 13, 2016 | 32.18 | 32.18 | 32.04 | 32.10 | 142,499 | +0.03(+0.09%) |
Jun 10, 2016 | 32.19 | 32.31 | 31.92 | 32.07 | 131,690 | -0.22(-0.70%) |
Jun 09, 2016 | 32.03 | 32.33 | 31.89 | 32.29 | 315,924 | +0.33(+1.02%) |
Jun 08, 2016 | 31.57 | 32.00 | 31.50 | 31.97 | 141,852 | +0.29(+0.92%) |
Jun 07, 2016 | 31.39 | 32.08 | 31.31 | 31.68 | 205,544 | +0.30(+0.97%) |
Jun 06, 2016 | 31.64 | 31.70 | 31.13 | 31.37 | 148,526 | -0.13(-0.41%) |
Jun 03, 2016 | 31.16 | 31.51 | 31.13 | 31.50 | 143,932 | +0.51(+1.66%) |
Jun 02, 2016 | 30.89 | 31.00 | 30.42 | 30.99 | 225,825 | -0.04(-0.12%) |
Jun 01, 2016 | 30.71 | 31.08 | 30.45 | 31.02 | 208,622 | +0.17(+0.54%) |
May 31, 2016 | 30.72 | 30.91 | 30.50 | 30.86 | 683,272 | +0.20(+0.66%) |
May 27, 2016 | 30.35 | 30.65 | 30.65 | 30.65 | 242,111 | +0.17(+0.57%) |
May 26, 2016 | 30.29 | 30.73 | 30.01 | 30.48 | 126,155 | +0.18(+0.60%) |
May 25, 2016 | 30.41 | 30.64 | 29.84 | 30.30 | 226,618 | -0.11(-0.36%) |
May 24, 2016 | 30.32 | 30.55 | 30.12 | 30.41 | 232,010 | +0.11(+0.36%) |
May 23, 2016 | 29.93 | 30.39 | 29.85 | 30.30 | 319,468 | +0.38(+1.28%) |
May 20, 2016 | 29.69 | 29.95 | 29.54 | 29.92 | 153,408 | +0.33(+1.10%) |
May 19, 2016 | 29.69 | 29.72 | 29.37 | 29.59 | 239,909 | -0.35(-1.16%) |
May 18, 2016 | 30.45 | 30.59 | 29.62 | 29.94 | 169,515 | -0.57(-1.85%) |
May 17, 2016 | 31.18 | 31.18 | 30.18 | 30.50 | 264,196 | -0.77(-2.46%) |
May 16, 2016 | 30.91 | 31.45 | 30.75 | 31.27 | 219,994 | +0.32(+1.03%) |
May 13, 2016 | 30.96 | 30.96 | 30.41 | 30.95 | 248,148 | +0.01(+0.05%) |
May 12, 2016 | 30.61 | 31.07 | 30.33 | 30.94 | 252,718 | +0.28(+0.90%) |
May 11, 2016 | 31.29 | 31.29 | 30.37 | 30.66 | 337,538 | -0.59(-1.90%) |
May 10, 2016 | 31.42 | 31.55 | 31.00 | 31.26 | 198,343 | -0.17(-0.53%) |
May 09, 2016 | 31.16 | 31.49 | 31.08 | 31.42 | 344,916 | +0.20(+0.65%) |
May 06, 2016 | 31.14 | 31.22 | 30.73 | 31.22 | 532,971 | +0.14(+0.44%) |
May 05, 2016 | 29.28 | 31.15 | 29.28 | 31.08 | 3,710,807 | +1.03(+3.42%) |
May 04, 2016 | 28.99 | 30.12 | 28.88 | 30.05 | 243,448 | +0.99(+3.39%) |
May 03, 2016 | 28.67 | 29.10 | 28.60 | 29.07 | 128,656 | +0.45(+1.57%) |
May 02, 2016 | 28.11 | 28.68 | 28.11 | 28.62 | 128,454 | +0.51(+1.81%) |
Apr 29, 2016 | 28.75 | 28.86 | 27.97 | 28.11 | 217,214 | -0.68(-2.37%) |
Apr 28, 2016 | 28.85 | 29.16 | 28.70 | 28.79 | 157,553 | -0.21(-0.72%) |
Apr 27, 2016 | 29.43 | 29.48 | 28.27 | 29.00 | 311,400 | -0.43(-1.45%) |
Apr 26, 2016 | 28.70 | 29.55 | 28.57 | 29.43 | 307,999 | +0.63(+2.19%) |
Apr 25, 2016 | 28.55 | 28.85 | 28.42 | 28.80 | 128,775 | +0.25(+0.89%) |
Apr 22, 2016 | 28.39 | 28.73 | 28.37 | 28.55 | 158,496 | +0.33(+1.18%) |
Apr 21, 2016 | 28.59 | 28.92 | 28.12 | 28.21 | 399,814 | -0.16(-0.56%) |
Apr 20, 2016 | 29.08 | 29.14 | 28.31 | 28.37 | 161,317 | -0.66(-2.27%) |
Apr 19, 2016 | 28.84 | 29.04 | 28.79 | 29.03 | 122,193 | +0.16(+0.55%) |
Apr 18, 2016 | 28.69 | 28.89 | 28.67 | 28.87 | 110,362 | +0.20(+0.68%) |
Apr 15, 2016 | 28.64 | 28.73 | 28.38 | 28.68 | 150,079 | +0.25(+0.87%) |
Apr 14, 2016 | 28.41 | 28.44 | 28.23 | 28.43 | 130,454 | +0.07(+0.23%) |
Apr 13, 2016 | 28.27 | 28.36 | 27.93 | 28.36 | 173,493 | +0.22(+0.77%) |
Apr 12, 2016 | 28.00 | 28.30 | 27.95 | 28.15 | 111,317 | +0.14(+0.52%) |
Apr 11, 2016 | 28.13 | 28.34 | 28.00 | 28.00 | 122,621 | -0.04(-0.16%) |
Apr 08, 2016 | 27.94 | 28.07 | 27.81 | 28.05 | 124,625 | +0.31(+1.12%) |
Apr 07, 2016 | 27.69 | 27.82 | 27.55 | 27.73 | 208,589 | -0.12(-0.42%) |
Apr 06, 2016 | 27.91 | 27.97 | 27.71 | 27.85 | 151,510 | -0.12(-0.44%) |
Apr 05, 2016 | 27.81 | 28.13 | 27.73 | 27.97 | 155,976 | +0.07(+0.26%) |
Apr 04, 2016 | 27.97 | 28.10 | 27.76 | 27.90 | 258,941 | +0.00(+0.00%) |
Apr 01, 2016 | 27.78 | 28.10 | 27.78 | 27.90 | 262,350 | +0.01(+0.05%) |
Mar 31, 2016 | 28.10 | 28.12 | 27.79 | 27.89 | 344,455 | -0.21(-0.75%) |
Mar 30, 2016 | 28.30 | 28.30 | 27.99 | 28.10 | 266,447 | -0.18(-0.64%) |
Mar 29, 2016 | 27.65 | 28.33 | 27.62 | 28.28 | 206,244 | +0.71(+2.59%) |
Mar 28, 2016 | 27.72 | 27.89 | 27.31 | 27.56 | 144,984 | -0.15(-0.54%) |
Mar 24, 2016 | 27.19 | 27.71 | 27.71 | 27.71 | 291,293 | +0.54(+1.98%) |
Mar 23, 2016 | 27.21 | 27.37 | 27.09 | 27.18 | 170,547 | -0.04(-0.13%) |
Mar 22, 2016 | 27.44 | 27.55 | 27.15 | 27.21 | 205,650 | -0.27(-0.96%) |
Mar 21, 2016 | 27.62 | 27.83 | 27.41 | 27.48 | 202,809 | -0.12(-0.44%) |
Mar 18, 2016 | 27.87 | 27.87 | 27.44 | 27.60 | 523,226 | -0.13(-0.46%) |
Mar 17, 2016 | 27.41 | 27.93 | 27.34 | 27.73 | 263,689 | +0.34(+1.23%) |
Mar 16, 2016 | 27.11 | 27.46 | 26.93 | 27.39 | 215,520 | +0.29(+1.06%) |
Mar 15, 2016 | 26.75 | 27.25 | 26.74 | 27.11 | 229,461 | +0.21(+0.77%) |
Mar 14, 2016 | 27.01 | 27.01 | 26.78 | 26.90 | 206,046 | -0.12(-0.45%) |
Mar 11, 2016 | 26.63 | 27.07 | 26.63 | 27.02 | 152,121 | +0.43(+1.62%) |
Mar 10, 2016 | 26.92 | 26.98 | 26.18 | 26.59 | 169,779 | -0.16(-0.59%) |
Mar 09, 2016 | 26.60 | 27.01 | 26.60 | 26.75 | 151,405 | +0.24(+0.92%) |
Mar 08, 2016 | 26.23 | 26.60 | 26.12 | 26.50 | 201,954 | +0.27(+1.04%) |
Mar 07, 2016 | 26.03 | 26.24 | 25.74 | 26.23 | 209,548 | +0.19(+0.71%) |
Mar 04, 2016 | 26.88 | 26.93 | 25.82 | 26.05 | 422,586 | -0.90(-3.32%) |
Mar 03, 2016 | 27.06 | 27.10 | 26.86 | 26.94 | 296,141 | -0.06(-0.24%) |
Mar 02, 2016 | 26.86 | 27.01 | 26.71 | 27.00 | 184,115 | +0.10(+0.37%) |
Mar 01, 2016 | 26.68 | 26.96 | 26.68 | 26.90 | 118,367 | +0.37(+1.40%) |
Feb 29, 2016 | 26.47 | 26.98 | 26.42 | 26.53 | 156,885 | +0.03(+0.11%) |
Feb 26, 2016 | 26.80 | 27.03 | 26.42 | 26.50 | 159,735 | -0.29(-1.10%) |
Feb 25, 2016 | 26.73 | 26.99 | 26.70 | 26.80 | 139,653 | +0.12(+0.46%) |
Feb 24, 2016 | 26.68 | 26.72 | 26.32 | 26.68 | 143,687 | -0.06(-0.21%) |
Feb 23, 2016 | 26.70 | 26.99 | 26.70 | 26.73 | 116,175 | +0.00(+0.00%) |
Feb 22, 2016 | 26.95 | 27.19 | 26.59 | 26.73 | 196,304 | -0.04(-0.13%) |
Feb 19, 2016 | 26.73 | 27.03 | 26.66 | 26.77 | 162,440 | -0.01(-0.03%) |
Feb 18, 2016 | 26.43 | 26.84 | 26.30 | 26.78 | 187,646 | +0.30(+1.14%) |
Feb 17, 2016 | 26.79 | 27.01 | 26.28 | 26.47 | 191,964 | -0.19(-0.70%) |
Feb 16, 2016 | 26.53 | 26.82 | 26.33 | 26.66 | 245,619 | +0.40(+1.53%) |
Feb 12, 2016 | 26.37 | 26.26 | 26.26 | 26.26 | 238,229 | +0.12(+0.47%) |
Feb 11, 2016 | 25.56 | 26.23 | 25.56 | 26.14 | 210,595 | +0.31(+1.19%) |
Feb 10, 2016 | 25.98 | 26.41 | 25.82 | 25.83 | 252,023 | -0.04(-0.17%) |
Feb 09, 2016 | 25.83 | 26.24 | 25.62 | 25.87 | 184,465 | -0.19(-0.71%) |
Feb 08, 2016 | 26.32 | 26.32 | 25.64 | 26.06 | 308,821 | -0.36(-1.36%) |
Feb 05, 2016 | 26.85 | 26.85 | 26.40 | 26.42 | 297,071 | -0.59(-2.17%) |
Feb 04, 2016 | 26.98 | 27.22 | 26.65 | 27.00 | 209,456 | -0.03(-0.11%) |
Feb 03, 2016 | 27.09 | 27.33 | 26.57 | 27.03 | 377,646 | +0.27(+1.02%) |
Feb 02, 2016 | 26.42 | 26.83 | 26.04 | 26.76 | 208,829 | +0.16(+0.59%) |
Feb 01, 2016 | 26.34 | 26.78 | 26.14 | 26.60 | 209,190 | +0.16(+0.62%) |
Jan 29, 2016 | 25.46 | 26.48 | 25.39 | 26.44 | 401,214 | +1.14(+4.50%) |
Jan 28, 2016 | 25.01 | 25.44 | 24.99 | 25.30 | 232,236 | +0.41(+1.64%) |
Jan 27, 2016 | 25.08 | 25.21 | 24.71 | 24.89 | 192,241 | -0.19(-0.77%) |
Jan 26, 2016 | 24.73 | 25.20 | 24.56 | 25.09 | 333,194 | +0.39(+1.59%) |
Jan 25, 2016 | 24.67 | 24.94 | 24.34 | 24.69 | 216,428 | +0.01(+0.03%) |
Jan 22, 2016 | 23.80 | 24.71 | 23.80 | 24.68 | 307,674 | +1.02(+4.33%) |
Jan 21, 2016 | 23.84 | 24.13 | 23.37 | 23.66 | 328,075 | -0.09(-0.39%) |
Jan 20, 2016 | 23.66 | 24.03 | 23.06 | 23.75 | 393,810 | +0.05(+0.21%) |
Jan 19, 2016 | 23.35 | 23.76 | 23.35 | 23.70 | 212,405 | +0.41(+1.75%) |
Jan 15, 2016 | 23.20 | 23.30 | 23.30 | 23.30 | 208,206 | -0.19(-0.82%) |
Jan 14, 2016 | 23.32 | 23.65 | 23.04 | 23.49 | 190,819 | +0.22(+0.95%) |
Jan 13, 2016 | 23.59 | 23.84 | 23.04 | 23.27 | 134,342 | -0.32(-1.37%) |
Jan 12, 2016 | 23.87 | 23.87 | 23.31 | 23.59 | 160,542 | -0.14(-0.60%) |
Jan 11, 2016 | 23.56 | 23.93 | 23.56 | 23.73 | 133,453 | +0.18(+0.76%) |
Jan 08, 2016 | 24.28 | 24.39 | 23.52 | 23.55 | 205,683 | -0.60(-2.49%) |
Jan 07, 2016 | 24.43 | 24.63 | 24.14 | 24.15 | 133,725 | -0.45(-1.83%) |
Jan 06, 2016 | 24.29 | 24.66 | 24.24 | 24.61 | 150,080 | +0.14(+0.56%) |
Jan 05, 2016 | 23.88 | 24.58 | 23.85 | 24.47 | 133,154 | +0.60(+2.52%) |
Jan 04, 2016 | 24.22 | 24.43 | 23.68 | 23.87 | 190,777 | -0.47(-1.94%) |
Dec 31, 2015 | 24.66 | 24.34 | 24.34 | 24.34 | 146,344 | -0.21(-0.85%) |
Dec 30, 2015 | 24.63 | 24.78 | 24.51 | 24.55 | 94,925 | -0.14(-0.55%) |
Dec 29, 2015 | 24.46 | 24.70 | 24.46 | 24.68 | 197,784 | +0.32(+1.32%) |
Dec 28, 2015 | 24.12 | 24.43 | 23.99 | 24.36 | 192,662 | +0.24(+1.01%) |
Dec 24, 2015 | 24.16 | 24.12 | 24.12 | 24.12 | 58,789 | +0.03(+0.12%) |
Dec 23, 2015 | 23.91 | 24.11 | 23.83 | 24.09 | 131,089 | +0.18(+0.75%) |
Dec 22, 2015 | 23.90 | 24.23 | 23.89 | 23.91 | 142,932 | +0.01(+0.06%) |
Dec 21, 2015 | 23.71 | 24.16 | 23.70 | 23.90 | 199,059 | +0.38(+1.61%) |
Dec 18, 2015 | 24.30 | 24.41 | 23.49 | 23.52 | 1,098,080 | -0.55(-2.28%) |
Dec 17, 2015 | 24.23 | 24.29 | 23.92 | 24.07 | 189,752 | +0.08(+0.32%) |
Dec 16, 2015 | 23.61 | 24.06 | 23.31 | 23.99 | 175,498 | +0.59(+2.54%) |
Dec 15, 2015 | 23.20 | 23.40 | 23.13 | 23.39 | 273,932 | +0.36(+1.56%) |
Dec 14, 2015 | 23.20 | 23.38 | 22.92 | 23.03 | 223,022 | -0.23(-0.97%) |
Dec 11, 2015 | 22.96 | 23.37 | 22.89 | 23.26 | 200,374 | +0.11(+0.46%) |
Dec 10, 2015 | 23.35 | 23.51 | 23.11 | 23.15 | 154,749 | -0.11(-0.46%) |
Dec 09, 2015 | 22.99 | 23.39 | 22.97 | 23.26 | 259,321 | +0.20(+0.89%) |
Dec 08, 2015 | 22.63 | 23.36 | 22.60 | 23.05 | 1,807,159 | -0.59(-2.51%) |
Dec 07, 2015 | 23.58 | 23.66 | 23.32 | 23.65 | 114,192 | +0.08(+0.33%) |
Dec 04, 2015 | 23.36 | 23.73 | 23.36 | 23.57 | 89,252 | +0.28(+1.21%) |
Dec 03, 2015 | 23.66 | 23.68 | 23.25 | 23.29 | 130,024 | -0.35(-1.46%) |
Dec 02, 2015 | 23.79 | 23.96 | 23.59 | 23.63 | 134,376 | -0.26(-1.09%) |
Dec 01, 2015 | 23.74 | 23.95 | 23.62 | 23.90 | 83,346 | +0.20(+0.86%) |
Nov 30, 2015 | 23.88 | 24.00 | 23.56 | 23.69 | 122,427 | -0.10(-0.42%) |
Nov 27, 2015 | 23.59 | 23.86 | 23.59 | 23.79 | 47,213 | +0.23(+0.99%) |
Nov 25, 2015 | 23.49 | 23.56 | 23.56 | 23.56 | 41,906 | +0.04(+0.18%) |
Nov 24, 2015 | 23.27 | 23.55 | 23.03 | 23.51 | 94,728 | +0.13(+0.54%) |
Nov 23, 2015 | 23.44 | 23.54 | 23.26 | 23.39 | 78,068 | -0.04(-0.15%) |
Nov 20, 2015 | 23.30 | 23.51 | 23.25 | 23.42 | 91,755 | +0.23(+1.01%) |
Nov 19, 2015 | 23.23 | 23.34 | 22.99 | 23.19 | 73,420 | +0.01(+0.06%) |
Nov 18, 2015 | 23.19 | 23.24 | 22.93 | 23.18 | 115,036 | +0.05(+0.21%) |
Nov 17, 2015 | 23.05 | 23.31 | 22.96 | 23.13 | 67,022 | +0.00(+0.00%) |
Nov 16, 2015 | 22.74 | 23.15 | 22.70 | 23.13 | 87,243 | +0.31(+1.36%) |
Nov 13, 2015 | 22.77 | 23.02 | 22.72 | 22.81 | 119,171 | -0.09(-0.40%) |
Nov 12, 2015 | 22.99 | 23.21 | 22.79 | 22.91 | 96,168 | -0.14(-0.61%) |
Nov 11, 2015 | 23.18 | 23.31 | 22.96 | 23.05 | 127,881 | -0.05(-0.21%) |
Nov 10, 2015 | 22.73 | 23.22 | 22.73 | 23.10 | 180,937 | +0.39(+1.71%) |
Nov 09, 2015 | 23.00 | 23.00 | 22.47 | 22.71 | 152,627 | -0.39(-1.68%) |
Nov 06, 2015 | 23.24 | 23.24 | 22.73 | 23.10 | 171,406 | -0.35(-1.51%) |
Nov 05, 2015 | 23.33 | 23.47 | 23.13 | 23.45 | 102,174 | +0.16(+0.70%) |
Nov 04, 2015 | 23.29 | 23.29 | 23.02 | 23.29 | 139,435 | -0.01(-0.06%) |
Nov 03, 2015 | 23.25 | 23.31 | 22.96 | 23.30 | 102,119 | -0.01(-0.06%) |
Nov 02, 2015 | 22.93 | 23.32 | 22.83 | 23.32 | 103,294 | +0.45(+1.95%) |
Oct 30, 2015 | 23.24 | 23.24 | 22.81 | 22.87 | 80,196 | -0.26(-1.13%) |
Oct 29, 2015 | 23.44 | 23.45 | 22.95 | 23.13 | 115,105 | -0.32(-1.36%) |
Oct 28, 2015 | 23.37 | 24.07 | 23.25 | 23.45 | 267,530 | +0.17(+0.73%) |
Oct 27, 2015 | 22.96 | 23.39 | 22.81 | 23.28 | 167,343 | +0.45(+1.98%) |
Oct 26, 2015 | 22.80 | 22.86 | 22.55 | 22.83 | 88,989 | +0.05(+0.22%) |
Oct 23, 2015 | 22.75 | 22.91 | 22.48 | 22.78 | 121,156 | -0.01(-0.03%) |
Oct 22, 2015 | 22.36 | 22.80 | 22.26 | 22.79 | 145,794 | +0.54(+2.41%) |
Oct 21, 2015 | 22.09 | 22.41 | 22.09 | 22.25 | 137,808 | +0.20(+0.90%) |
Oct 20, 2015 | 22.07 | 22.25 | 21.96 | 22.05 | 132,888 | -0.06(-0.29%) |
Oct 19, 2015 | 21.74 | 22.13 | 21.74 | 22.12 | 237,710 | +0.40(+1.82%) |
Oct 16, 2015 | 21.89 | 22.14 | 21.59 | 21.72 | 261,705 | -0.16(-0.74%) |
Oct 15, 2015 | 21.57 | 21.90 | 21.44 | 21.88 | 127,322 | +0.34(+1.57%) |
Oct 14, 2015 | 21.68 | 21.97 | 21.53 | 21.54 | 79,971 | -0.19(-0.88%) |
Oct 13, 2015 | 21.85 | 22.00 | 21.66 | 21.73 | 66,684 | -0.15(-0.68%) |
Oct 12, 2015 | 21.74 | 22.06 | 21.74 | 21.88 | 62,153 | +0.21(+0.98%) |
Oct 09, 2015 | 21.83 | 21.83 | 21.61 | 21.67 | 46,541 | -0.15(-0.68%) |
Oct 08, 2015 | 21.63 | 21.85 | 21.52 | 21.82 | 87,686 | +0.18(+0.85%) |
Oct 07, 2015 | 21.42 | 21.68 | 21.26 | 21.64 | 168,709 | +0.31(+1.46%) |
Oct 06, 2015 | 21.33 | 21.62 | 21.20 | 21.32 | 136,122 | -0.06(-0.26%) |
Oct 05, 2015 | 21.11 | 21.44 | 21.09 | 21.38 | 159,654 | +0.32(+1.54%) |
Oct 02, 2015 | 20.93 | 21.17 | 20.62 | 21.06 | 152,828 | +0.01(+0.03%) |
Oct 01, 2015 | 21.06 | 21.17 | 20.77 | 21.05 | 136,848 | -0.04(-0.17%) |
Sep 30, 2015 | 21.18 | 21.18 | 20.91 | 21.08 | 137,314 | +0.11(+0.54%) |
Sep 29, 2015 | 20.72 | 21.04 | 20.69 | 20.97 | 109,156 | +0.20(+0.99%) |
Sep 28, 2015 | 20.61 | 20.96 | 20.59 | 20.77 | 164,743 | -0.27(-1.29%) |
Sep 25, 2015 | 20.93 | 21.27 | 20.74 | 21.04 | 1,109,248 | +0.10(+0.50%) |
Sep 24, 2015 | 20.96 | 21.08 | 20.87 | 20.93 | 101,831 | -0.08(-0.40%) |
Sep 23, 2015 | 20.80 | 21.14 | 20.73 | 21.02 | 139,706 | +0.35(+1.72%) |
Sep 22, 2015 | 20.68 | 20.83 | 20.59 | 20.66 | 129,936 | -0.10(-0.50%) |
Sep 21, 2015 | 20.54 | 20.83 | 20.52 | 20.77 | 114,724 | +0.34(+1.67%) |
Sep 18, 2015 | 20.32 | 20.80 | 20.32 | 20.43 | 300,407 | -0.11(-0.54%) |
Sep 17, 2015 | 20.29 | 20.86 | 20.19 | 20.54 | 118,395 | +0.30(+1.48%) |
Sep 16, 2015 | 20.04 | 20.29 | 20.03 | 20.24 | 104,159 | +0.15(+0.76%) |
Sep 15, 2015 | 20.03 | 20.13 | 19.73 | 20.09 | 124,875 | +0.14(+0.70%) |
Sep 14, 2015 | 20.00 | 20.09 | 19.91 | 19.95 | 87,740 | +0.08(+0.42%) |
Sep 11, 2015 | 19.47 | 19.93 | 19.43 | 19.86 | 91,250 | +0.42(+2.15%) |
Sep 10, 2015 | 19.30 | 19.65 | 19.30 | 19.45 | 88,040 | +0.11(+0.58%) |
Sep 09, 2015 | 19.67 | 19.69 | 19.32 | 19.33 | 125,594 | -0.22(-1.10%) |
Sep 08, 2015 | 19.63 | 19.65 | 19.44 | 19.55 | 124,895 | +0.10(+0.54%) |
Sep 04, 2015 | 19.43 | 19.45 | 19.45 | 19.45 | 208,631 | -0.17(-0.89%) |
Sep 03, 2015 | 19.60 | 19.74 | 19.52 | 19.62 | 74,852 | +0.06(+0.28%) |
Sep 02, 2015 | 19.67 | 19.70 | 19.44 | 19.56 | 94,444 | +0.19(+0.97%) |
Sep 01, 2015 | 19.51 | 19.69 | 19.29 | 19.38 | 121,496 | -0.41(-2.07%) |
Aug 31, 2015 | 19.95 | 20.08 | 19.63 | 19.79 | 201,321 | -0.24(-1.22%) |
Aug 28, 2015 | 20.03 | 20.10 | 19.86 | 20.03 | 98,873 | -0.01(-0.03%) |
Aug 27, 2015 | 20.00 | 20.25 | 19.68 | 20.04 | 186,035 | +0.22(+1.09%) |
Aug 26, 2015 | 19.75 | 19.84 | 19.44 | 19.82 | 235,874 | +0.40(+2.08%) |
Aug 25, 2015 | 20.22 | 20.30 | 19.40 | 19.42 | 206,273 | -0.31(-1.55%) |
Aug 24, 2015 | 20.09 | 20.36 | 19.38 | 19.72 | 306,668 | -0.88(-4.29%) |
Aug 21, 2015 | 20.55 | 20.88 | 20.52 | 20.61 | 154,101 | -0.29(-1.40%) |
Aug 20, 2015 | 20.94 | 21.19 | 20.85 | 20.90 | 130,363 | -0.19(-0.89%) |
Aug 19, 2015 | 21.20 | 21.21 | 20.97 | 21.09 | 102,308 | -0.14(-0.66%) |
Aug 18, 2015 | 21.15 | 21.36 | 21.11 | 21.23 | 118,829 | -0.02(-0.10%) |
Aug 17, 2015 | 21.04 | 21.34 | 21.04 | 21.25 | 99,330 | +0.16(+0.76%) |
Aug 14, 2015 | 21.02 | 21.18 | 20.82 | 21.09 | 211,439 | -0.02(-0.10%) |
Aug 13, 2015 | 21.11 | 21.30 | 20.93 | 21.11 | 158,916 | -0.10(-0.46%) |
Aug 12, 2015 | 21.15 | 21.30 | 21.00 | 21.21 | 128,201 | -0.06(-0.29%) |
Aug 11, 2015 | 21.00 | 21.37 | 21.00 | 21.27 | 117,072 | +0.15(+0.72%) |
Aug 10, 2015 | 21.23 | 21.27 | 20.91 | 21.11 | 189,856 | -0.10(-0.46%) |
Aug 07, 2015 | 21.13 | 21.39 | 20.93 | 21.21 | 102,876 | +0.00(+0.00%) |
Aug 06, 2015 | 21.22 | 21.37 | 20.87 | 21.21 | 181,322 | -0.01(-0.07%) |
Aug 05, 2015 | 21.38 | 21.49 | 21.09 | 21.23 | 103,026 | -0.17(-0.78%) |
Aug 04, 2015 | 21.68 | 21.73 | 21.31 | 21.39 | 74,904 | -0.24(-1.12%) |