Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.69 | 25.28 | 24.61 | 25.24 | 1,013,176 | +0.25(+1.02%) |
Apr 28, 2016 | 24.78 | 25.07 | 24.63 | 24.99 | 795,677 | -0.02(-0.10%) |
Apr 27, 2016 | 24.69 | 25.12 | 24.59 | 25.01 | 624,233 | +0.38(+1.55%) |
Apr 26, 2016 | 24.65 | 24.83 | 24.55 | 24.63 | 579,061 | -0.04(-0.16%) |
Apr 25, 2016 | 24.50 | 24.68 | 24.49 | 24.67 | 556,097 | +0.09(+0.36%) |
Apr 22, 2016 | 24.49 | 24.62 | 24.43 | 24.58 | 761,155 | +0.18(+0.72%) |
Apr 21, 2016 | 25.19 | 25.19 | 24.40 | 24.41 | 955,548 | -0.88(-3.50%) |
Apr 20, 2016 | 25.90 | 25.90 | 25.24 | 25.29 | 642,827 | -0.59(-2.28%) |
Apr 19, 2016 | 26.03 | 26.10 | 25.69 | 25.88 | 496,601 | -0.15(-0.58%) |
Apr 18, 2016 | 25.80 | 26.05 | 25.48 | 26.03 | 399,002 | +0.11(+0.43%) |
Apr 15, 2016 | 25.76 | 25.98 | 25.63 | 25.92 | 493,840 | +0.18(+0.68%) |
Apr 14, 2016 | 25.73 | 25.89 | 25.58 | 25.75 | 669,897 | -0.03(-0.12%) |
Apr 13, 2016 | 26.08 | 26.12 | 25.57 | 25.78 | 621,882 | -0.22(-0.83%) |
Apr 12, 2016 | 25.90 | 26.13 | 25.85 | 25.99 | 482,055 | +0.08(+0.31%) |
Apr 11, 2016 | 26.14 | 26.31 | 25.86 | 25.91 | 444,651 | -0.22(-0.82%) |
Apr 08, 2016 | 25.99 | 26.27 | 25.95 | 26.13 | 828,550 | +0.27(+1.05%) |
Apr 07, 2016 | 25.73 | 26.03 | 25.68 | 25.86 | 826,338 | +0.04(+0.15%) |
Apr 06, 2016 | 25.82 | 25.91 | 25.66 | 25.82 | 498,943 | -0.05(-0.18%) |
Apr 05, 2016 | 26.49 | 26.56 | 25.86 | 25.87 | 720,844 | -0.70(-2.62%) |
Apr 04, 2016 | 26.80 | 26.82 | 26.41 | 26.56 | 536,663 | -0.17(-0.62%) |
Apr 01, 2016 | 26.57 | 26.86 | 26.40 | 26.73 | 477,110 | +0.04(+0.15%) |
Mar 31, 2016 | 26.72 | 26.81 | 26.57 | 26.69 | 561,299 | +0.01(+0.03%) |
Mar 30, 2016 | 26.87 | 26.97 | 26.59 | 26.68 | 388,669 | -0.12(-0.44%) |
Mar 29, 2016 | 26.34 | 26.81 | 26.29 | 26.80 | 647,117 | +0.45(+1.71%) |
Mar 28, 2016 | 26.38 | 26.54 | 26.19 | 26.35 | 695,768 | -0.01(-0.03%) |
Mar 24, 2016 | 26.01 | 26.36 | 26.36 | 26.36 | 882,635 | +0.03(+0.12%) |
Mar 23, 2016 | 26.21 | 26.52 | 26.03 | 26.33 | 480,740 | +0.11(+0.42%) |
Mar 22, 2016 | 26.40 | 26.52 | 26.15 | 26.21 | 864,272 | -0.18(-0.69%) |
Mar 21, 2016 | 26.49 | 26.52 | 26.13 | 26.40 | 572,598 | -0.10(-0.39%) |
Mar 18, 2016 | 26.71 | 26.71 | 26.35 | 26.50 | 1,375,479 | -0.21(-0.80%) |
Mar 17, 2016 | 26.54 | 26.76 | 26.40 | 26.71 | 733,405 | +0.21(+0.81%) |
Mar 16, 2016 | 26.40 | 26.65 | 26.03 | 26.50 | 618,530 | +0.09(+0.33%) |
Mar 15, 2016 | 26.21 | 26.54 | 26.17 | 26.41 | 854,978 | +0.10(+0.39%) |
Mar 14, 2016 | 26.30 | 26.40 | 26.11 | 26.31 | 796,377 | +0.02(+0.09%) |
Mar 11, 2016 | 26.46 | 26.57 | 26.21 | 26.29 | 534,161 | -0.07(-0.27%) |
Mar 10, 2016 | 26.49 | 26.64 | 25.87 | 26.36 | 734,882 | -0.13(-0.51%) |
Mar 09, 2016 | 26.35 | 26.65 | 26.24 | 26.49 | 840,307 | +0.13(+0.48%) |
Mar 08, 2016 | 26.17 | 26.55 | 26.04 | 26.36 | 1,114,774 | +0.24(+0.91%) |
Mar 07, 2016 | 25.95 | 26.27 | 25.87 | 26.13 | 578,535 | +0.09(+0.36%) |
Mar 04, 2016 | 25.49 | 26.10 | 25.40 | 26.03 | 799,064 | +0.36(+1.42%) |
Mar 03, 2016 | 25.41 | 25.68 | 25.13 | 25.67 | 926,729 | +0.28(+1.12%) |
Mar 02, 2016 | 25.26 | 25.40 | 24.77 | 25.38 | 715,801 | +0.01(+0.03%) |
Mar 01, 2016 | 25.40 | 25.54 | 25.14 | 25.38 | 771,426 | +0.11(+0.44%) |
Feb 29, 2016 | 25.57 | 25.60 | 25.11 | 25.26 | 871,398 | +0.08(+0.31%) |
Feb 26, 2016 | 25.79 | 26.07 | 25.08 | 25.19 | 742,460 | -1.14(-4.33%) |
Feb 25, 2016 | 26.02 | 26.39 | 25.99 | 26.33 | 468,399 | +0.26(+1.00%) |
Feb 24, 2016 | 25.83 | 26.16 | 25.83 | 26.06 | 704,273 | +0.20(+0.77%) |
Feb 23, 2016 | 25.70 | 26.00 | 25.57 | 25.87 | 457,354 | +0.04(+0.15%) |
Feb 22, 2016 | 25.52 | 25.85 | 25.41 | 25.83 | 580,877 | +0.31(+1.21%) |
Feb 19, 2016 | 25.57 | 25.75 | 25.41 | 25.52 | 716,420 | -0.09(-0.37%) |
Feb 18, 2016 | 25.03 | 25.67 | 24.91 | 25.61 | 844,733 | +0.64(+2.57%) |
Feb 17, 2016 | 25.25 | 25.26 | 24.86 | 24.97 | 1,243,345 | -0.25(-0.97%) |
Feb 16, 2016 | 25.22 | 25.31 | 25.03 | 25.22 | 548,360 | +0.12(+0.47%) |
Feb 12, 2016 | 25.17 | 25.10 | 25.10 | 25.10 | 897,290 | -0.16(-0.63%) |
Feb 11, 2016 | 25.47 | 25.50 | 25.00 | 25.26 | 916,627 | -0.20(-0.78%) |
Feb 10, 2016 | 25.45 | 25.62 | 24.77 | 25.45 | 1,325,810 | -0.11(-0.43%) |
Feb 09, 2016 | 25.40 | 25.73 | 25.26 | 25.57 | 2,114,594 | +0.06(+0.22%) |
Feb 08, 2016 | 25.42 | 25.72 | 25.22 | 25.51 | 1,261,619 | +0.07(+0.28%) |
Feb 05, 2016 | 25.03 | 25.68 | 24.75 | 25.44 | 1,254,912 | +0.28(+1.10%) |
Feb 04, 2016 | 25.26 | 25.35 | 24.81 | 25.16 | 1,086,735 | -0.13(-0.53%) |
Feb 03, 2016 | 25.26 | 25.57 | 25.10 | 25.30 | 1,117,968 | +0.13(+0.53%) |
Feb 02, 2016 | 24.97 | 25.29 | 24.85 | 25.16 | 896,939 | +0.18(+0.73%) |
Feb 01, 2016 | 24.83 | 25.32 | 24.73 | 24.98 | 1,363,196 | +0.12(+0.48%) |
Jan 29, 2016 | 24.54 | 24.86 | 24.50 | 24.86 | 1,027,907 | +0.50(+2.05%) |
Jan 28, 2016 | 23.90 | 24.47 | 23.80 | 24.36 | 577,922 | +0.51(+2.12%) |
Jan 27, 2016 | 23.67 | 24.09 | 23.60 | 23.86 | 537,085 | +0.07(+0.30%) |
Jan 26, 2016 | 23.59 | 24.02 | 23.58 | 23.78 | 477,159 | +0.32(+1.38%) |
Jan 25, 2016 | 23.83 | 23.90 | 23.42 | 23.46 | 556,870 | -0.38(-1.59%) |
Jan 22, 2016 | 23.29 | 23.86 | 23.18 | 23.84 | 732,861 | +0.61(+2.62%) |
Jan 21, 2016 | 23.65 | 23.76 | 23.13 | 23.23 | 1,101,070 | -0.41(-1.74%) |
Jan 20, 2016 | 23.92 | 24.08 | 23.04 | 23.64 | 1,239,769 | -0.36(-1.51%) |
Jan 19, 2016 | 23.81 | 24.21 | 23.76 | 24.00 | 1,043,408 | +0.27(+1.16%) |
Jan 15, 2016 | 23.74 | 23.73 | 23.73 | 23.73 | 954,554 | -0.36(-1.50%) |
Jan 14, 2016 | 23.62 | 24.23 | 23.48 | 24.09 | 1,102,823 | +0.48(+2.03%) |
Jan 13, 2016 | 23.91 | 24.07 | 23.51 | 23.61 | 1,078,139 | -0.30(-1.25%) |
Jan 12, 2016 | 24.39 | 24.39 | 23.60 | 23.91 | 1,070,062 | -0.39(-1.62%) |
Jan 11, 2016 | 24.25 | 24.43 | 24.11 | 24.30 | 788,196 | +0.11(+0.45%) |
Jan 08, 2016 | 24.20 | 24.47 | 24.13 | 24.19 | 1,178,969 | +0.03(+0.13%) |
Jan 07, 2016 | 23.84 | 24.21 | 23.81 | 24.16 | 1,023,000 | +0.05(+0.20%) |
Jan 06, 2016 | 23.88 | 24.16 | 23.76 | 24.11 | 662,121 | +0.09(+0.39%) |
Jan 05, 2016 | 23.70 | 24.04 | 23.38 | 24.02 | 735,546 | +0.31(+1.33%) |
Jan 04, 2016 | 24.06 | 24.06 | 23.56 | 23.70 | 1,224,394 | -0.31(-1.31%) |
Dec 31, 2015 | 24.42 | 24.02 | 24.02 | 24.02 | 748,116 | -0.41(-1.67%) |
Dec 30, 2015 | 24.44 | 24.53 | 24.33 | 24.43 | 621,497 | -0.02(-0.10%) |
Dec 29, 2015 | 24.36 | 24.53 | 24.32 | 24.45 | 571,579 | +0.20(+0.84%) |
Dec 28, 2015 | 24.04 | 24.29 | 23.98 | 24.25 | 627,044 | +0.15(+0.62%) |
Dec 24, 2015 | 24.16 | 24.10 | 24.10 | 24.10 | 263,584 | +0.07(+0.29%) |
Dec 23, 2015 | 23.61 | 24.11 | 23.57 | 24.03 | 635,823 | +0.50(+2.14%) |
Dec 22, 2015 | 23.40 | 23.65 | 23.11 | 23.52 | 687,539 | +0.18(+0.77%) |
Dec 21, 2015 | 23.33 | 23.44 | 23.11 | 23.34 | 1,120,486 | +0.13(+0.58%) |
Dec 18, 2015 | 23.17 | 23.36 | 22.74 | 23.21 | 1,812,189 | -0.08(-0.34%) |
Dec 17, 2015 | 23.21 | 23.41 | 23.11 | 23.29 | 890,901 | +0.06(+0.27%) |
Dec 16, 2015 | 22.82 | 23.28 | 22.82 | 23.23 | 710,050 | +0.49(+2.14%) |
Dec 15, 2015 | 22.40 | 22.80 | 22.36 | 22.74 | 947,477 | +0.36(+1.62%) |
Dec 14, 2015 | 22.41 | 22.69 | 22.30 | 22.38 | 987,663 | +0.01(+0.03%) |
Dec 11, 2015 | 21.98 | 22.49 | 21.92 | 22.37 | 686,617 | +0.13(+0.57%) |
Dec 10, 2015 | 22.53 | 22.53 | 22.08 | 22.24 | 699,005 | -0.28(-1.26%) |
Dec 09, 2015 | 22.64 | 22.90 | 22.49 | 22.53 | 526,949 | -0.24(-1.04%) |
Dec 08, 2015 | 22.44 | 22.90 | 22.44 | 22.76 | 427,244 | -0.06(-0.28%) |
Dec 07, 2015 | 22.76 | 22.83 | 22.61 | 22.82 | 685,563 | +0.07(+0.31%) |
Dec 04, 2015 | 22.41 | 22.78 | 22.34 | 22.75 | 677,941 | +0.41(+1.83%) |
Dec 03, 2015 | 22.60 | 22.61 | 22.29 | 22.35 | 677,880 | -0.32(-1.42%) |
Dec 02, 2015 | 22.95 | 22.96 | 22.59 | 22.67 | 878,553 | -0.38(-1.64%) |
Dec 01, 2015 | 22.82 | 23.06 | 22.79 | 23.04 | 649,137 | +0.26(+1.14%) |
Nov 30, 2015 | 22.82 | 23.01 | 22.74 | 22.79 | 1,098,576 | +0.26(+1.15%) |
Nov 27, 2015 | 22.49 | 22.63 | 22.43 | 22.53 | 221,124 | +0.06(+0.28%) |
Nov 25, 2015 | 22.49 | 22.46 | 22.46 | 22.46 | 492,550 | -0.04(-0.17%) |
Nov 24, 2015 | 22.43 | 22.57 | 22.28 | 22.50 | 617,558 | -0.05(-0.21%) |
Nov 23, 2015 | 22.70 | 22.83 | 22.50 | 22.55 | 670,369 | -0.19(-0.83%) |
Nov 20, 2015 | 22.70 | 22.86 | 22.66 | 22.74 | 634,040 | +0.18(+0.80%) |
Nov 19, 2015 | 22.32 | 22.60 | 22.23 | 22.56 | 647,015 | +0.25(+1.13%) |
Nov 18, 2015 | 21.91 | 22.34 | 21.72 | 22.31 | 896,750 | +0.37(+1.68%) |
Nov 17, 2015 | 22.03 | 22.22 | 21.84 | 21.94 | 1,144,217 | -0.17(-0.78%) |
Nov 16, 2015 | 21.80 | 22.13 | 21.71 | 22.11 | 694,931 | +0.30(+1.37%) |
Nov 13, 2015 | 21.91 | 22.22 | 21.74 | 21.81 | 835,608 | -0.08(-0.36%) |
Nov 12, 2015 | 22.15 | 22.56 | 21.89 | 21.89 | 864,657 | -0.46(-2.07%) |
Nov 11, 2015 | 22.16 | 22.46 | 22.04 | 22.35 | 607,413 | +0.34(+1.53%) |
Nov 10, 2015 | 21.52 | 22.02 | 21.52 | 22.02 | 755,754 | +0.55(+2.56%) |
Nov 09, 2015 | 21.01 | 21.53 | 20.87 | 21.47 | 975,161 | +0.34(+1.60%) |
Nov 06, 2015 | 21.75 | 21.75 | 20.93 | 21.13 | 1,096,881 | -1.01(-4.54%) |
Nov 05, 2015 | 22.24 | 22.39 | 22.13 | 22.13 | 434,814 | -0.16(-0.70%) |
Nov 04, 2015 | 22.09 | 22.39 | 22.09 | 22.29 | 683,682 | +0.22(+1.00%) |
Nov 03, 2015 | 21.94 | 22.13 | 21.76 | 22.07 | 878,288 | +0.10(+0.46%) |
Nov 02, 2015 | 22.16 | 22.29 | 21.85 | 21.97 | 938,575 | -0.13(-0.57%) |
Oct 30, 2015 | 22.42 | 22.42 | 21.71 | 22.09 | 1,093,926 | +0.39(+1.81%) |
Oct 29, 2015 | 22.02 | 22.19 | 21.58 | 21.70 | 822,393 | -0.46(-2.06%) |
Oct 28, 2015 | 22.38 | 22.62 | 21.81 | 22.16 | 1,004,960 | -0.27(-1.18%) |
Oct 27, 2015 | 22.34 | 22.62 | 22.21 | 22.42 | 1,261,774 | +0.05(+0.24%) |
Oct 26, 2015 | 22.02 | 22.41 | 21.77 | 22.37 | 1,019,817 | +0.37(+1.67%) |
Oct 23, 2015 | 22.38 | 22.42 | 21.95 | 22.00 | 426,215 | -0.44(-1.95%) |
Oct 22, 2015 | 22.27 | 22.48 | 22.23 | 22.44 | 377,860 | +0.23(+1.02%) |
Oct 21, 2015 | 22.45 | 22.67 | 22.20 | 22.21 | 704,854 | -0.05(-0.21%) |
Oct 20, 2015 | 22.15 | 22.45 | 22.09 | 22.26 | 631,142 | +0.05(+0.21%) |
Oct 19, 2015 | 21.97 | 22.21 | 21.92 | 22.21 | 652,821 | +0.21(+0.96%) |
Oct 16, 2015 | 22.24 | 22.27 | 21.96 | 22.00 | 1,243,445 | -0.11(-0.49%) |
Oct 15, 2015 | 22.05 | 22.16 | 21.84 | 22.11 | 1,101,549 | +0.16(+0.71%) |
Oct 14, 2015 | 22.06 | 22.23 | 21.92 | 21.95 | 434,589 | -0.07(-0.32%) |
Oct 13, 2015 | 21.97 | 22.13 | 21.95 | 22.02 | 621,247 | +0.05(+0.25%) |
Oct 12, 2015 | 21.83 | 22.07 | 21.78 | 21.97 | 1,354,701 | +0.20(+0.90%) |
Oct 09, 2015 | 21.91 | 22.04 | 21.72 | 21.77 | 735,509 | -0.11(-0.50%) |
Oct 08, 2015 | 21.62 | 21.95 | 21.60 | 21.88 | 922,889 | +0.20(+0.90%) |
Oct 07, 2015 | 21.65 | 21.77 | 21.56 | 21.69 | 762,659 | +0.05(+0.25%) |
Oct 06, 2015 | 21.89 | 21.89 | 21.59 | 21.63 | 601,513 | -0.30(-1.35%) |
Oct 05, 2015 | 21.77 | 21.95 | 21.51 | 21.93 | 777,487 | +0.30(+1.37%) |
Oct 02, 2015 | 21.54 | 21.64 | 21.31 | 21.63 | 671,113 | +0.20(+0.95%) |
Oct 01, 2015 | 21.89 | 21.95 | 21.32 | 21.43 | 1,116,955 | -0.45(-2.07%) |
Sep 30, 2015 | 21.67 | 21.93 | 21.54 | 21.88 | 1,211,448 | +0.31(+1.45%) |
Sep 29, 2015 | 21.31 | 21.67 | 21.30 | 21.57 | 1,733,138 | +0.32(+1.51%) |
Sep 28, 2015 | 21.05 | 21.42 | 21.01 | 21.25 | 1,670,837 | +0.25(+1.19%) |
Sep 25, 2015 | 20.86 | 21.34 | 20.71 | 21.00 | 1,043,280 | +0.16(+0.75%) |
Sep 24, 2015 | 20.38 | 20.85 | 20.38 | 20.85 | 822,604 | +0.37(+1.79%) |
Sep 23, 2015 | 20.32 | 20.56 | 20.22 | 20.48 | 412,254 | +0.20(+0.96%) |
Sep 22, 2015 | 20.38 | 20.54 | 20.23 | 20.28 | 589,559 | -0.16(-0.80%) |
Sep 21, 2015 | 20.41 | 20.58 | 20.35 | 20.45 | 413,551 | +0.14(+0.69%) |
Sep 18, 2015 | 20.15 | 20.53 | 20.15 | 20.31 | 953,472 | -0.07(-0.34%) |
Sep 17, 2015 | 20.06 | 20.58 | 19.93 | 20.38 | 770,792 | +0.31(+1.55%) |
Sep 16, 2015 | 19.93 | 20.14 | 19.84 | 20.07 | 788,283 | +0.12(+0.63%) |
Sep 15, 2015 | 19.98 | 20.03 | 19.77 | 19.94 | 498,615 | +0.00(+0.00%) |
Sep 14, 2015 | 19.89 | 20.03 | 19.79 | 19.94 | 534,055 | +0.12(+0.59%) |
Sep 11, 2015 | 19.39 | 19.82 | 19.39 | 19.82 | 463,484 | +0.34(+1.72%) |
Sep 10, 2015 | 19.61 | 19.81 | 19.44 | 19.49 | 590,971 | -0.14(-0.72%) |
Sep 09, 2015 | 19.85 | 19.95 | 19.61 | 19.63 | 714,100 | -0.16(-0.83%) |
Sep 08, 2015 | 19.56 | 19.86 | 19.47 | 19.79 | 778,625 | +0.44(+2.30%) |
Sep 04, 2015 | 19.43 | 19.35 | 19.35 | 19.35 | 595,893 | -0.30(-1.55%) |
Sep 03, 2015 | 19.57 | 19.70 | 19.52 | 19.65 | 535,629 | +0.16(+0.80%) |
Sep 02, 2015 | 19.63 | 19.63 | 19.38 | 19.50 | 1,064,818 | +0.02(+0.12%) |
Sep 01, 2015 | 19.71 | 19.83 | 19.36 | 19.47 | 937,277 | -0.51(-2.54%) |
Aug 31, 2015 | 20.16 | 20.17 | 19.65 | 19.98 | 939,770 | -0.28(-1.39%) |
Aug 28, 2015 | 20.27 | 20.37 | 20.04 | 20.26 | 876,526 | +0.01(+0.04%) |
Aug 27, 2015 | 20.08 | 20.28 | 19.88 | 20.25 | 663,785 | +0.27(+1.33%) |
Aug 26, 2015 | 20.03 | 20.08 | 19.55 | 19.99 | 749,467 | +0.30(+1.51%) |
Aug 25, 2015 | 20.70 | 20.70 | 19.61 | 19.69 | 1,171,530 | -0.50(-2.47%) |
Aug 24, 2015 | 20.52 | 21.05 | 20.17 | 20.19 | 1,228,805 | -1.01(-4.75%) |
Aug 21, 2015 | 21.17 | 21.53 | 21.05 | 21.20 | 743,320 | -0.30(-1.42%) |
Aug 20, 2015 | 21.50 | 21.79 | 21.39 | 21.50 | 485,676 | -0.15(-0.68%) |
Aug 19, 2015 | 21.53 | 21.80 | 21.38 | 21.65 | 517,389 | +0.03(+0.14%) |
Aug 18, 2015 | 21.79 | 21.83 | 21.53 | 21.62 | 584,967 | -0.29(-1.32%) |
Aug 17, 2015 | 21.67 | 21.98 | 21.53 | 21.91 | 963,200 | +0.26(+1.19%) |
Aug 14, 2015 | 21.38 | 21.74 | 21.27 | 21.65 | 897,295 | +0.26(+1.20%) |
Aug 13, 2015 | 21.28 | 21.49 | 21.07 | 21.39 | 687,284 | +0.01(+0.04%) |
Aug 12, 2015 | 20.96 | 21.38 | 20.96 | 21.38 | 597,537 | +0.34(+1.59%) |
Aug 11, 2015 | 20.82 | 21.13 | 20.74 | 21.05 | 437,507 | +0.18(+0.86%) |
Aug 10, 2015 | 20.93 | 21.10 | 20.80 | 20.87 | 562,240 | -0.08(-0.37%) |
Aug 07, 2015 | 20.57 | 21.06 | 20.47 | 20.95 | 500,784 | +0.30(+1.44%) |
Aug 06, 2015 | 20.46 | 20.67 | 20.32 | 20.65 | 643,822 | +0.21(+1.03%) |
Aug 05, 2015 | 20.40 | 20.58 | 20.33 | 20.44 | 557,934 | +0.10(+0.50%) |
Aug 04, 2015 | 20.65 | 20.68 | 20.25 | 20.34 | 517,877 | -0.37(-1.81%) |
Aug 03, 2015 | 20.71 | 20.88 | 20.46 | 20.71 | 726,451 | +0.13(+0.64%) |
Jul 31, 2015 | 20.64 | 21.22 | 19.81 | 20.58 | 1,011,285 | +0.23(+1.15%) |
Jul 30, 2015 | 20.10 | 20.48 | 19.93 | 20.35 | 800,985 | +0.22(+1.09%) |
Jul 29, 2015 | 19.88 | 20.16 | 19.77 | 20.13 | 521,506 | +0.15(+0.78%) |
Jul 28, 2015 | 19.91 | 20.01 | 19.73 | 19.97 | 617,446 | +0.08(+0.39%) |
Jul 27, 2015 | 19.49 | 20.00 | 19.49 | 19.90 | 801,692 | +0.38(+1.94%) |
Jul 24, 2015 | 19.43 | 19.72 | 19.41 | 19.52 | 909,380 | +0.02(+0.08%) |
Jul 23, 2015 | 19.62 | 19.62 | 19.25 | 19.50 | 573,559 | -0.17(-0.87%) |
Jul 22, 2015 | 19.54 | 19.83 | 19.52 | 19.67 | 428,863 | +0.09(+0.43%) |
Jul 21, 2015 | 19.96 | 19.97 | 19.50 | 19.59 | 475,717 | -0.40(-2.01%) |
Jul 20, 2015 | 20.13 | 20.13 | 19.84 | 19.99 | 478,250 | -0.15(-0.77%) |
Jul 17, 2015 | 20.25 | 20.41 | 20.13 | 20.14 | 866,334 | -0.17(-0.84%) |
Jul 16, 2015 | 19.94 | 20.45 | 19.94 | 20.31 | 811,862 | +0.41(+2.06%) |
Jul 15, 2015 | 19.96 | 20.04 | 19.77 | 19.90 | 552,015 | -0.08(-0.39%) |
Jul 14, 2015 | 19.96 | 20.04 | 19.76 | 19.98 | 784,569 | +0.05(+0.27%) |
Jul 13, 2015 | 19.82 | 20.02 | 19.75 | 19.93 | 755,425 | +0.21(+1.06%) |
Jul 10, 2015 | 19.57 | 19.89 | 19.49 | 19.72 | 600,828 | +0.17(+0.87%) |
Jul 09, 2015 | 19.94 | 20.03 | 19.50 | 19.55 | 648,580 | -0.34(-1.71%) |
Jul 08, 2015 | 19.93 | 20.11 | 19.82 | 19.89 | 801,691 | -0.17(-0.85%) |
Jul 07, 2015 | 19.80 | 20.11 | 19.80 | 20.06 | 981,285 | +0.39(+1.97%) |
Jul 06, 2015 | 19.47 | 19.69 | 19.35 | 19.67 | 658,152 | +0.15(+0.75%) |
Jul 02, 2015 | 19.44 | 19.52 | 19.52 | 19.52 | 413,861 | +0.37(+1.94%) |
Jul 01, 2015 | 19.07 | 19.19 | 18.91 | 19.15 | 902,949 | +0.11(+0.57%) |
Jun 30, 2015 | 19.20 | 19.24 | 18.96 | 19.04 | 759,176 | -0.05(-0.28%) |
Jun 29, 2015 | 19.36 | 19.56 | 19.09 | 19.10 | 821,699 | -0.26(-1.32%) |
Jun 26, 2015 | 19.14 | 19.41 | 19.07 | 19.35 | 1,102,984 | +0.20(+1.05%) |
Jun 25, 2015 | 19.52 | 19.52 | 19.13 | 19.15 | 674,935 | -0.33(-1.71%) |
Jun 24, 2015 | 19.54 | 19.66 | 19.41 | 19.49 | 718,227 | -0.05(-0.24%) |
Jun 23, 2015 | 19.62 | 19.64 | 19.38 | 19.53 | 697,649 | -0.14(-0.71%) |
Jun 22, 2015 | 19.82 | 19.92 | 19.59 | 19.67 | 631,521 | -0.02(-0.12%) |
Jun 19, 2015 | 19.88 | 19.90 | 19.68 | 19.69 | 826,636 | -0.18(-0.90%) |
Jun 18, 2015 | 19.57 | 19.95 | 19.57 | 19.87 | 923,518 | +0.36(+1.87%) |
Jun 17, 2015 | 19.47 | 19.63 | 19.36 | 19.51 | 650,617 | +0.09(+0.48%) |
Jun 16, 2015 | 19.15 | 19.49 | 19.01 | 19.42 | 926,096 | +0.21(+1.09%) |
Jun 15, 2015 | 19.12 | 19.29 | 18.96 | 19.21 | 894,385 | -0.01(-0.04%) |
Jun 12, 2015 | 19.37 | 19.41 | 19.17 | 19.21 | 470,837 | -0.21(-1.08%) |
Jun 11, 2015 | 19.42 | 19.49 | 19.32 | 19.42 | 648,534 | +0.12(+0.60%) |
Jun 10, 2015 | 19.41 | 19.52 | 19.27 | 19.31 | 758,592 | +0.05(+0.24%) |
Jun 09, 2015 | 19.53 | 19.56 | 19.25 | 19.26 | 882,380 | -0.26(-1.35%) |
Jun 08, 2015 | 19.54 | 19.57 | 19.32 | 19.52 | 933,574 | -0.08(-0.39%) |
Jun 05, 2015 | 19.73 | 19.80 | 19.42 | 19.60 | 1,053,021 | -0.33(-1.63%) |
Jun 04, 2015 | 19.87 | 20.00 | 19.69 | 19.93 | 1,171,247 | +0.09(+0.47%) |
Jun 03, 2015 | 20.06 | 20.13 | 19.80 | 19.83 | 1,306,602 | -0.21(-1.04%) |
Jun 02, 2015 | 20.30 | 20.45 | 19.98 | 20.04 | 892,009 | -0.44(-2.15%) |
Jun 01, 2015 | 20.64 | 20.72 | 20.46 | 20.48 | 676,371 | -0.10(-0.49%) |
May 29, 2015 | 20.71 | 20.81 | 20.50 | 20.59 | 720,506 | -0.12(-0.60%) |
May 28, 2015 | 20.55 | 20.72 | 20.43 | 20.71 | 618,494 | +0.14(+0.68%) |
May 27, 2015 | 20.77 | 20.90 | 20.49 | 20.57 | 1,724,240 | +0.06(+0.30%) |
May 26, 2015 | 20.68 | 20.72 | 20.34 | 20.51 | 565,898 | -0.25(-1.19%) |
May 22, 2015 | 20.87 | 20.76 | 20.76 | 20.76 | 449,512 | -0.16(-0.78%) |
May 21, 2015 | 21.10 | 21.19 | 20.88 | 20.92 | 391,719 | -0.16(-0.77%) |
May 20, 2015 | 20.95 | 21.14 | 20.86 | 21.08 | 792,211 | +0.15(+0.74%) |
May 19, 2015 | 20.76 | 20.98 | 20.66 | 20.93 | 874,853 | +0.10(+0.48%) |
May 18, 2015 | 20.24 | 20.84 | 20.24 | 20.83 | 1,178,896 | +0.52(+2.55%) |
May 15, 2015 | 20.07 | 20.32 | 19.93 | 20.31 | 1,894,460 | +0.20(+1.00%) |
May 14, 2015 | 20.21 | 20.52 | 19.90 | 20.11 | 2,012,822 | -0.39(-1.89%) |
May 13, 2015 | 20.89 | 21.04 | 20.40 | 20.49 | 979,820 | -0.36(-1.74%) |
May 12, 2015 | 20.69 | 20.90 | 20.51 | 20.86 | 906,290 | +0.04(+0.19%) |
May 11, 2015 | 20.72 | 21.01 | 20.72 | 20.82 | 911,325 | +0.04(+0.19%) |
May 08, 2015 | 20.90 | 20.96 | 20.60 | 20.78 | 699,083 | +0.09(+0.41%) |
May 07, 2015 | 20.74 | 20.89 | 20.62 | 20.69 | 605,697 | -0.01(-0.04%) |
May 06, 2015 | 20.98 | 21.09 | 20.53 | 20.70 | 854,264 | -0.19(-0.89%) |
May 05, 2015 | 21.55 | 21.57 | 20.87 | 20.89 | 1,024,618 | -0.74(-3.44%) |
May 04, 2015 | 21.38 | 21.81 | 21.31 | 21.63 | 829,260 | +0.20(+0.94%) |