Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.50 | 20.68 | 20.19 | 20.43 | 492,159 | -0.06(-0.29%) |
May 27, 2016 | 20.58 | 20.49 | 20.49 | 20.49 | 546,896 | -0.10(-0.48%) |
May 26, 2016 | 20.67 | 20.95 | 20.38 | 20.59 | 799,928 | -0.04(-0.19%) |
May 25, 2016 | 19.63 | 20.86 | 19.55 | 20.63 | 952,424 | +1.11(+5.70%) |
May 24, 2016 | 19.57 | 19.80 | 19.44 | 19.51 | 689,558 | +0.06(+0.30%) |
May 23, 2016 | 19.30 | 19.65 | 19.09 | 19.45 | 350,515 | +0.05(+0.25%) |
May 20, 2016 | 19.55 | 19.79 | 19.20 | 19.40 | 589,053 | +0.01(+0.05%) |
May 19, 2016 | 19.71 | 20.12 | 18.82 | 19.39 | 621,958 | -0.62(-3.10%) |
May 18, 2016 | 19.60 | 20.30 | 19.29 | 20.02 | 793,645 | -0.08(-0.39%) |
May 17, 2016 | 20.51 | 20.70 | 19.92 | 20.09 | 586,745 | -0.44(-2.16%) |
May 16, 2016 | 20.28 | 20.68 | 20.14 | 20.54 | 212,153 | +0.35(+1.76%) |
May 13, 2016 | 20.44 | 20.65 | 20.09 | 20.18 | 163,739 | -0.31(-1.49%) |
May 12, 2016 | 20.70 | 20.82 | 20.28 | 20.49 | 278,586 | -0.08(-0.38%) |
May 11, 2016 | 20.72 | 20.96 | 20.53 | 20.57 | 207,825 | -0.11(-0.52%) |
May 10, 2016 | 20.32 | 20.77 | 20.24 | 20.68 | 362,089 | +0.43(+2.14%) |
May 09, 2016 | 20.35 | 20.54 | 20.05 | 20.24 | 306,032 | -0.27(-1.30%) |
May 06, 2016 | 20.28 | 20.53 | 20.22 | 20.51 | 184,312 | +0.18(+0.87%) |
May 05, 2016 | 20.58 | 20.74 | 20.24 | 20.33 | 284,031 | -0.17(-0.82%) |
May 04, 2016 | 20.90 | 21.11 | 20.44 | 20.50 | 256,579 | -0.51(-2.44%) |
May 03, 2016 | 21.47 | 21.47 | 20.88 | 21.01 | 280,305 | -0.64(-2.96%) |
May 02, 2016 | 21.51 | 21.76 | 21.25 | 21.65 | 283,575 | +0.18(+0.83%) |
Apr 29, 2016 | 21.75 | 21.82 | 21.34 | 21.47 | 584,211 | -0.32(-1.45%) |
Apr 28, 2016 | 22.19 | 22.63 | 21.78 | 21.79 | 617,510 | -0.51(-2.30%) |
Apr 27, 2016 | 22.14 | 22.39 | 21.74 | 22.30 | 591,135 | +0.28(+1.25%) |
Apr 26, 2016 | 21.73 | 22.04 | 21.59 | 22.02 | 564,622 | +0.50(+2.33%) |
Apr 25, 2016 | 22.16 | 22.23 | 21.45 | 21.52 | 318,442 | -0.67(-3.02%) |
Apr 22, 2016 | 21.65 | 22.24 | 21.65 | 22.19 | 521,096 | +0.52(+2.41%) |
Apr 21, 2016 | 21.44 | 21.73 | 21.38 | 21.67 | 312,280 | +0.21(+0.96%) |
Apr 20, 2016 | 21.17 | 21.65 | 21.13 | 21.46 | 585,641 | +0.24(+1.11%) |
Apr 19, 2016 | 21.08 | 21.52 | 20.99 | 21.23 | 432,356 | +0.23(+1.08%) |
Apr 18, 2016 | 20.82 | 21.17 | 20.73 | 21.00 | 230,752 | +0.15(+0.71%) |
Apr 15, 2016 | 20.86 | 21.01 | 20.69 | 20.85 | 365,738 | -0.13(-0.61%) |
Apr 14, 2016 | 20.76 | 21.17 | 20.69 | 20.98 | 414,418 | +0.22(+1.04%) |
Apr 13, 2016 | 20.25 | 20.77 | 20.01 | 20.76 | 439,024 | +0.67(+3.33%) |
Apr 12, 2016 | 19.84 | 20.27 | 19.79 | 20.09 | 195,093 | +0.26(+1.29%) |
Apr 11, 2016 | 19.69 | 20.05 | 19.69 | 19.84 | 141,048 | +0.29(+1.46%) |
Apr 08, 2016 | 19.44 | 19.78 | 19.31 | 19.55 | 292,400 | +0.34(+1.79%) |
Apr 07, 2016 | 19.31 | 19.50 | 19.11 | 19.21 | 272,908 | -0.31(-1.56%) |
Apr 06, 2016 | 19.63 | 19.70 | 19.15 | 19.51 | 153,975 | -0.09(-0.45%) |
Apr 05, 2016 | 19.74 | 19.84 | 19.56 | 19.60 | 266,226 | -0.25(-1.24%) |
Apr 04, 2016 | 20.39 | 20.39 | 19.83 | 19.85 | 297,072 | -0.54(-2.66%) |
Apr 01, 2016 | 19.70 | 20.44 | 19.41 | 20.39 | 569,240 | +0.47(+2.37%) |
Mar 31, 2016 | 19.94 | 20.10 | 19.75 | 19.92 | 419,722 | +0.01(+0.05%) |
Mar 30, 2016 | 20.02 | 20.32 | 19.68 | 19.91 | 730,262 | +0.11(+0.55%) |
Mar 29, 2016 | 19.13 | 19.84 | 19.04 | 19.80 | 481,085 | +0.65(+3.40%) |
Mar 28, 2016 | 19.36 | 19.47 | 18.96 | 19.15 | 260,364 | -0.21(-1.07%) |
Mar 24, 2016 | 19.10 | 19.36 | 19.36 | 19.36 | 229,235 | +0.14(+0.72%) |
Mar 23, 2016 | 19.56 | 19.82 | 19.22 | 19.22 | 352,252 | -0.42(-2.16%) |
Mar 22, 2016 | 19.64 | 19.99 | 19.63 | 19.64 | 378,418 | -0.14(-0.70%) |
Mar 21, 2016 | 19.70 | 19.98 | 19.64 | 19.78 | 361,653 | +0.00(+0.00%) |
Mar 18, 2016 | 19.96 | 20.19 | 19.57 | 19.78 | 744,406 | +0.02(+0.10%) |
Mar 17, 2016 | 19.13 | 19.95 | 19.02 | 19.76 | 448,864 | +0.65(+3.40%) |
Mar 16, 2016 | 18.77 | 19.24 | 18.68 | 19.11 | 353,402 | +0.30(+1.57%) |
Mar 15, 2016 | 19.02 | 19.04 | 18.76 | 18.81 | 275,652 | -0.38(-2.00%) |
Mar 14, 2016 | 19.26 | 19.57 | 19.18 | 19.20 | 415,747 | -0.08(-0.41%) |
Mar 11, 2016 | 18.65 | 19.30 | 18.59 | 19.28 | 348,641 | +0.86(+4.65%) |
Mar 10, 2016 | 18.94 | 18.96 | 18.17 | 18.42 | 437,736 | -0.41(-2.20%) |
Mar 09, 2016 | 19.23 | 19.23 | 18.78 | 18.83 | 553,694 | -0.34(-1.80%) |
Mar 08, 2016 | 19.33 | 19.37 | 18.94 | 19.18 | 779,441 | -0.31(-1.57%) |
Mar 07, 2016 | 18.85 | 19.63 | 18.85 | 19.48 | 765,675 | +0.62(+3.29%) |
Mar 04, 2016 | 18.61 | 19.44 | 18.39 | 18.86 | 679,530 | +0.22(+1.16%) |
Mar 03, 2016 | 18.47 | 18.83 | 18.42 | 18.65 | 415,357 | +0.13(+0.69%) |
Mar 02, 2016 | 18.38 | 18.61 | 18.13 | 18.52 | 396,180 | +0.11(+0.59%) |
Mar 01, 2016 | 18.05 | 18.63 | 17.88 | 18.41 | 227,969 | +0.54(+3.03%) |
Feb 29, 2016 | 17.79 | 18.25 | 17.79 | 17.87 | 536,293 | +0.13(+0.72%) |
Feb 26, 2016 | 17.92 | 18.10 | 17.55 | 17.74 | 395,279 | -0.06(-0.33%) |
Feb 25, 2016 | 17.78 | 17.86 | 17.57 | 17.80 | 403,164 | +0.04(+0.22%) |
Feb 24, 2016 | 17.26 | 17.77 | 16.86 | 17.76 | 208,701 | +0.26(+1.46%) |
Feb 23, 2016 | 17.81 | 18.01 | 17.42 | 17.50 | 480,717 | -0.34(-1.93%) |
Feb 22, 2016 | 17.70 | 18.10 | 17.64 | 17.85 | 397,439 | +0.38(+2.20%) |
Feb 19, 2016 | 17.42 | 17.56 | 17.15 | 17.46 | 257,250 | -0.08(-0.45%) |
Feb 18, 2016 | 17.86 | 17.87 | 17.38 | 17.54 | 302,248 | -0.29(-1.60%) |
Feb 17, 2016 | 17.41 | 17.90 | 17.41 | 17.83 | 526,231 | +0.61(+3.55%) |
Feb 16, 2016 | 17.32 | 17.43 | 16.96 | 17.22 | 363,419 | +0.10(+0.58%) |
Feb 12, 2016 | 17.07 | 17.12 | 17.12 | 17.12 | 491,770 | +0.29(+1.70%) |
Feb 11, 2016 | 16.68 | 17.18 | 16.47 | 16.83 | 585,533 | -0.17(-0.98%) |
Feb 10, 2016 | 17.33 | 17.41 | 16.88 | 17.00 | 428,567 | -0.26(-1.48%) |
Feb 09, 2016 | 16.76 | 17.49 | 16.71 | 17.26 | 807,879 | +0.40(+2.40%) |
Feb 08, 2016 | 16.58 | 16.89 | 16.15 | 16.85 | 806,241 | +0.11(+0.65%) |
Feb 05, 2016 | 16.89 | 17.38 | 16.72 | 16.75 | 616,040 | -0.23(-1.34%) |
Feb 04, 2016 | 16.06 | 17.28 | 15.99 | 16.97 | 1,027,793 | +0.67(+4.11%) |
Feb 03, 2016 | 15.80 | 17.10 | 15.08 | 16.30 | 1,479,382 | +1.16(+7.68%) |
Feb 02, 2016 | 15.50 | 15.61 | 15.03 | 15.14 | 613,938 | -0.72(-4.53%) |
Feb 01, 2016 | 15.96 | 15.99 | 15.52 | 15.86 | 505,872 | -0.27(-1.65%) |
Jan 29, 2016 | 15.24 | 16.13 | 15.24 | 16.12 | 624,186 | +0.97(+6.37%) |
Jan 28, 2016 | 15.40 | 15.55 | 15.06 | 15.16 | 288,835 | -0.13(-0.84%) |
Jan 27, 2016 | 15.27 | 15.76 | 15.13 | 15.29 | 552,339 | -0.08(-0.51%) |
Jan 26, 2016 | 14.69 | 15.45 | 14.69 | 15.37 | 444,825 | +0.83(+5.69%) |
Jan 25, 2016 | 14.85 | 14.99 | 14.50 | 14.54 | 556,569 | -0.41(-2.77%) |
Jan 22, 2016 | 14.68 | 15.13 | 14.61 | 14.95 | 483,103 | +0.50(+3.48%) |
Jan 21, 2016 | 14.48 | 14.71 | 14.16 | 14.45 | 490,418 | -0.03(-0.20%) |
Jan 20, 2016 | 14.18 | 14.59 | 13.83 | 14.48 | 633,298 | +0.04(+0.27%) |
Jan 19, 2016 | 14.61 | 14.72 | 14.15 | 14.44 | 886,062 | -0.06(-0.41%) |
Jan 15, 2016 | 14.21 | 14.50 | 14.50 | 14.50 | 711,970 | -0.15(-1.01%) |
Jan 14, 2016 | 14.57 | 14.81 | 14.29 | 14.65 | 396,324 | +0.06(+0.41%) |
Jan 13, 2016 | 15.26 | 15.49 | 14.50 | 14.59 | 517,330 | -0.67(-4.39%) |
Jan 12, 2016 | 15.63 | 15.63 | 14.92 | 15.26 | 715,382 | -0.16(-1.02%) |
Jan 11, 2016 | 15.52 | 15.52 | 15.07 | 15.42 | 479,016 | -0.04(-0.25%) |
Jan 08, 2016 | 16.03 | 16.03 | 15.42 | 15.45 | 461,554 | -0.50(-3.15%) |
Jan 07, 2016 | 16.41 | 16.47 | 15.84 | 15.96 | 482,016 | -0.79(-4.71%) |
Jan 06, 2016 | 17.12 | 17.15 | 16.68 | 16.75 | 426,006 | -0.71(-4.06%) |
Jan 05, 2016 | 18.07 | 18.07 | 17.00 | 17.45 | 743,857 | -0.59(-3.28%) |
Jan 04, 2016 | 17.50 | 18.07 | 17.29 | 18.05 | 751,720 | +0.20(+1.10%) |
Dec 31, 2015 | 18.00 | 17.85 | 17.85 | 17.85 | 389,639 | -0.26(-1.41%) |
Dec 30, 2015 | 18.07 | 18.28 | 17.99 | 18.10 | 286,227 | -0.01(-0.05%) |
Dec 29, 2015 | 18.22 | 18.41 | 17.81 | 18.11 | 269,636 | +0.04(+0.22%) |
Dec 28, 2015 | 18.28 | 18.42 | 17.92 | 18.07 | 276,542 | -0.32(-1.71%) |
Dec 24, 2015 | 18.42 | 18.39 | 18.39 | 18.39 | 103,145 | -0.05(-0.27%) |
Dec 23, 2015 | 17.95 | 18.49 | 17.95 | 18.44 | 299,829 | +0.60(+3.37%) |
Dec 22, 2015 | 17.30 | 17.85 | 17.20 | 17.84 | 672,431 | +0.60(+3.49%) |
Dec 21, 2015 | 17.33 | 17.39 | 17.10 | 17.24 | 610,328 | +0.00(+0.00%) |
Dec 18, 2015 | 17.31 | 17.35 | 17.12 | 17.24 | 1,212,462 | -0.16(-0.91%) |
Dec 17, 2015 | 17.98 | 18.01 | 17.36 | 17.40 | 428,373 | -0.54(-3.02%) |
Dec 16, 2015 | 17.73 | 17.99 | 17.37 | 17.94 | 481,678 | +0.28(+1.56%) |
Dec 15, 2015 | 17.74 | 17.79 | 17.48 | 17.66 | 540,397 | +0.03(+0.17%) |
Dec 14, 2015 | 18.16 | 18.16 | 17.53 | 17.63 | 812,460 | -0.59(-3.24%) |
Dec 11, 2015 | 18.09 | 18.28 | 17.85 | 18.22 | 679,663 | -0.20(-1.07%) |
Dec 10, 2015 | 18.18 | 18.47 | 18.09 | 18.42 | 774,123 | +0.22(+1.19%) |
Dec 09, 2015 | 18.33 | 18.63 | 18.07 | 18.20 | 927,472 | -0.12(-0.65%) |
Dec 08, 2015 | 18.55 | 18.57 | 18.24 | 18.32 | 461,581 | -0.50(-2.67%) |
Dec 07, 2015 | 19.49 | 19.49 | 18.71 | 18.82 | 500,253 | -0.75(-3.82%) |
Dec 04, 2015 | 19.31 | 19.66 | 19.07 | 19.57 | 597,262 | +0.24(+1.22%) |
Dec 03, 2015 | 19.90 | 19.92 | 19.24 | 19.34 | 373,401 | -0.51(-2.58%) |
Dec 02, 2015 | 19.96 | 20.06 | 19.76 | 19.85 | 540,715 | -0.17(-0.84%) |
Dec 01, 2015 | 20.11 | 20.40 | 19.82 | 20.02 | 454,691 | -0.11(-0.54%) |
Nov 30, 2015 | 20.15 | 20.39 | 20.07 | 20.12 | 560,236 | +0.07(+0.34%) |
Nov 27, 2015 | 20.12 | 20.12 | 19.92 | 20.05 | 148,545 | -0.07(-0.34%) |
Nov 25, 2015 | 20.09 | 20.12 | 20.12 | 20.12 | 290,859 | +0.11(+0.54%) |
Nov 24, 2015 | 19.51 | 20.05 | 19.41 | 20.02 | 468,954 | +0.33(+1.70%) |
Nov 23, 2015 | 19.63 | 20.09 | 19.63 | 19.68 | 320,539 | -0.02(-0.10%) |
Nov 20, 2015 | 19.65 | 19.96 | 19.52 | 19.70 | 353,393 | +0.25(+1.27%) |
Nov 19, 2015 | 19.51 | 19.61 | 19.23 | 19.45 | 432,398 | -0.15(-0.75%) |
Nov 18, 2015 | 19.23 | 19.62 | 19.13 | 19.60 | 600,487 | +0.39(+2.05%) |
Nov 17, 2015 | 19.50 | 19.56 | 19.09 | 19.21 | 330,779 | -0.24(-1.22%) |
Nov 16, 2015 | 19.39 | 19.64 | 19.18 | 19.44 | 533,932 | +0.05(+0.25%) |
Nov 13, 2015 | 19.55 | 19.84 | 19.39 | 19.39 | 663,647 | -0.26(-1.30%) |
Nov 12, 2015 | 19.74 | 19.86 | 19.42 | 19.65 | 628,050 | -0.28(-1.38%) |
Nov 11, 2015 | 19.56 | 19.98 | 19.38 | 19.93 | 973,583 | +0.39(+2.02%) |
Nov 10, 2015 | 19.37 | 19.92 | 19.28 | 19.53 | 828,257 | +0.13(+0.66%) |
Nov 09, 2015 | 19.93 | 20.01 | 19.33 | 19.40 | 564,417 | -0.58(-2.91%) |
Nov 06, 2015 | 20.19 | 20.31 | 19.61 | 19.99 | 699,154 | -0.32(-1.55%) |
Nov 05, 2015 | 20.46 | 20.59 | 19.82 | 20.30 | 804,607 | -0.13(-0.63%) |
Nov 04, 2015 | 19.09 | 20.67 | 19.06 | 20.43 | 1,660,295 | +1.83(+9.85%) |
Nov 03, 2015 | 18.72 | 18.91 | 18.41 | 18.60 | 961,378 | +0.10(+0.53%) |
Nov 02, 2015 | 18.18 | 18.74 | 18.10 | 18.50 | 506,746 | +0.30(+1.62%) |
Oct 30, 2015 | 18.39 | 18.47 | 17.88 | 18.20 | 547,827 | -0.23(-1.23%) |
Oct 29, 2015 | 18.17 | 18.65 | 18.13 | 18.43 | 592,764 | +0.18(+0.97%) |
Oct 28, 2015 | 17.39 | 18.32 | 17.39 | 18.25 | 860,794 | +0.90(+5.16%) |
Oct 27, 2015 | 17.75 | 17.76 | 17.31 | 17.36 | 493,763 | -0.54(-3.03%) |
Oct 26, 2015 | 17.93 | 18.07 | 17.88 | 17.90 | 448,692 | -0.06(-0.33%) |
Oct 23, 2015 | 17.92 | 18.11 | 17.77 | 17.96 | 631,196 | +0.23(+1.28%) |
Oct 22, 2015 | 17.16 | 17.80 | 17.12 | 17.73 | 651,467 | +0.64(+3.75%) |
Oct 21, 2015 | 17.31 | 17.33 | 17.07 | 17.09 | 437,850 | -0.15(-0.86%) |
Oct 20, 2015 | 16.84 | 17.28 | 16.76 | 17.24 | 552,024 | +0.39(+2.34%) |
Oct 19, 2015 | 16.78 | 16.88 | 16.72 | 16.84 | 266,738 | -0.07(-0.41%) |
Oct 16, 2015 | 17.33 | 17.40 | 16.75 | 16.91 | 417,124 | -0.42(-2.44%) |
Oct 15, 2015 | 17.31 | 17.34 | 16.53 | 17.34 | 673,663 | -0.24(-1.35%) |
Oct 14, 2015 | 17.84 | 17.84 | 17.44 | 17.57 | 499,862 | -0.35(-1.98%) |
Oct 13, 2015 | 17.91 | 18.19 | 17.77 | 17.93 | 413,653 | -0.08(-0.44%) |
Oct 12, 2015 | 18.20 | 18.20 | 17.94 | 18.01 | 274,881 | -0.13(-0.71%) |
Oct 09, 2015 | 18.36 | 18.59 | 18.08 | 18.13 | 526,459 | -0.14(-0.75%) |
Oct 08, 2015 | 17.54 | 18.39 | 17.54 | 18.27 | 508,709 | +0.66(+3.75%) |
Oct 07, 2015 | 17.51 | 18.04 | 17.39 | 17.61 | 554,639 | +0.18(+1.02%) |
Oct 06, 2015 | 17.33 | 17.66 | 17.20 | 17.43 | 577,617 | +0.13(+0.74%) |
Oct 05, 2015 | 16.66 | 17.31 | 16.18 | 17.31 | 1,478,523 | +0.36(+2.15%) |
Oct 02, 2015 | 16.23 | 16.94 | 16.09 | 16.94 | 765,476 | +0.48(+2.93%) |
Oct 01, 2015 | 16.73 | 16.83 | 16.19 | 16.46 | 1,089,584 | -0.27(-1.59%) |
Sep 30, 2015 | 16.69 | 16.76 | 16.36 | 16.73 | 749,608 | +0.14(+0.83%) |
Sep 29, 2015 | 16.90 | 16.93 | 16.50 | 16.59 | 1,078,791 | -0.25(-1.46%) |
Sep 28, 2015 | 17.41 | 17.41 | 16.80 | 16.83 | 1,007,605 | -0.65(-3.72%) |
Sep 25, 2015 | 17.89 | 17.89 | 17.41 | 17.48 | 389,445 | -0.32(-1.77%) |
Sep 24, 2015 | 17.77 | 17.81 | 17.45 | 17.80 | 368,138 | -0.09(-0.50%) |
Sep 23, 2015 | 18.43 | 18.50 | 17.84 | 17.89 | 234,838 | -0.49(-2.68%) |
Sep 22, 2015 | 18.46 | 18.65 | 18.27 | 18.38 | 349,608 | -0.32(-1.69%) |
Sep 21, 2015 | 18.68 | 18.94 | 18.48 | 18.70 | 569,865 | +0.14(+0.74%) |
Sep 18, 2015 | 18.74 | 18.76 | 18.42 | 18.56 | 698,555 | -0.43(-2.28%) |
Sep 17, 2015 | 19.20 | 19.31 | 18.93 | 18.99 | 268,929 | -0.28(-1.43%) |
Sep 16, 2015 | 19.04 | 19.36 | 19.03 | 19.27 | 301,795 | +0.20(+1.03%) |
Sep 15, 2015 | 18.75 | 19.11 | 18.70 | 19.07 | 306,550 | +0.36(+1.95%) |
Sep 14, 2015 | 19.12 | 19.12 | 18.65 | 18.71 | 270,082 | -0.41(-2.16%) |
Sep 11, 2015 | 19.27 | 19.29 | 18.92 | 19.12 | 302,481 | -0.24(-1.22%) |
Sep 10, 2015 | 19.41 | 19.62 | 19.27 | 19.36 | 361,218 | -0.09(-0.46%) |
Sep 09, 2015 | 19.93 | 19.97 | 19.41 | 19.44 | 373,650 | -0.32(-1.60%) |
Sep 08, 2015 | 19.64 | 19.92 | 19.55 | 19.76 | 515,394 | +0.46(+2.40%) |
Sep 04, 2015 | 19.38 | 19.30 | 19.30 | 19.30 | 404,766 | -0.24(-1.21%) |
Sep 03, 2015 | 19.39 | 19.79 | 19.33 | 19.53 | 441,884 | +0.12(+0.61%) |
Sep 02, 2015 | 19.43 | 19.74 | 19.14 | 19.41 | 604,844 | +0.21(+1.08%) |
Sep 01, 2015 | 19.37 | 19.50 | 19.02 | 19.21 | 1,058,090 | -0.54(-2.74%) |
Aug 31, 2015 | 19.50 | 19.86 | 19.25 | 19.75 | 722,414 | +0.20(+1.01%) |
Aug 28, 2015 | 19.23 | 19.65 | 19.17 | 19.55 | 944,490 | +0.34(+1.79%) |
Aug 27, 2015 | 19.00 | 19.34 | 18.83 | 19.21 | 844,386 | +0.43(+2.31%) |
Aug 26, 2015 | 18.95 | 18.95 | 18.50 | 18.77 | 1,179,460 | +0.17(+0.90%) |
Aug 25, 2015 | 19.82 | 19.82 | 18.55 | 18.61 | 919,565 | -0.67(-3.47%) |
Aug 24, 2015 | 18.28 | 19.84 | 17.72 | 19.28 | 806,908 | -0.09(-0.46%) |
Aug 21, 2015 | 19.49 | 19.96 | 19.14 | 19.37 | 1,215,522 | -0.80(-3.96%) |
Aug 20, 2015 | 20.34 | 20.39 | 20.16 | 20.16 | 731,714 | -0.32(-1.54%) |
Aug 19, 2015 | 20.80 | 20.81 | 20.42 | 20.48 | 297,506 | -0.50(-2.39%) |
Aug 18, 2015 | 21.11 | 21.11 | 20.94 | 20.98 | 312,295 | -0.12(-0.56%) |
Aug 17, 2015 | 21.00 | 21.16 | 20.85 | 21.10 | 904,373 | +0.10(+0.47%) |
Aug 14, 2015 | 20.88 | 21.05 | 20.80 | 21.00 | 537,611 | +0.08(+0.38%) |
Aug 13, 2015 | 21.06 | 21.13 | 20.88 | 20.92 | 417,593 | -0.16(-0.75%) |
Aug 12, 2015 | 21.02 | 21.23 | 20.93 | 21.08 | 860,140 | -0.08(-0.37%) |
Aug 11, 2015 | 21.12 | 21.26 | 21.03 | 21.16 | 736,399 | -0.16(-0.74%) |
Aug 10, 2015 | 20.76 | 21.49 | 20.61 | 21.32 | 1,525,317 | +0.71(+3.44%) |
Aug 07, 2015 | 20.52 | 20.76 | 20.52 | 20.61 | 654,051 | -0.05(-0.24%) |
Aug 06, 2015 | 20.95 | 20.99 | 20.58 | 20.66 | 1,363,643 | -0.39(-1.87%) |
Aug 05, 2015 | 20.78 | 21.25 | 20.72 | 21.05 | 1,397,066 | +0.27(+1.28%) |
Aug 04, 2015 | 20.58 | 21.06 | 20.58 | 20.78 | 1,391,499 | +0.21(+1.01%) |
Aug 03, 2015 | 20.82 | 20.91 | 20.53 | 20.58 | 723,369 | -0.31(-1.46%) |
Jul 31, 2015 | 21.21 | 21.26 | 20.81 | 20.88 | 526,791 | -0.27(-1.26%) |
Jul 30, 2015 | 21.11 | 21.22 | 20.88 | 21.15 | 447,411 | -0.01(-0.05%) |
Jul 29, 2015 | 20.93 | 21.31 | 20.86 | 21.16 | 484,172 | +0.25(+1.18%) |
Jul 28, 2015 | 20.85 | 20.92 | 20.53 | 20.91 | 451,124 | +0.16(+0.76%) |
Jul 27, 2015 | 20.91 | 20.92 | 20.67 | 20.75 | 451,674 | -0.33(-1.54%) |
Jul 24, 2015 | 21.32 | 21.42 | 21.06 | 21.08 | 517,146 | -0.32(-1.52%) |
Jul 23, 2015 | 21.69 | 21.83 | 21.38 | 21.40 | 478,214 | -0.27(-1.23%) |
Jul 22, 2015 | 21.80 | 21.94 | 21.65 | 21.67 | 302,674 | -0.26(-1.17%) |
Jul 21, 2015 | 22.24 | 22.26 | 21.84 | 21.93 | 453,802 | -0.35(-1.59%) |
Jul 20, 2015 | 22.47 | 22.51 | 22.22 | 22.28 | 322,416 | -0.19(-0.83%) |
Jul 17, 2015 | 22.39 | 22.49 | 22.21 | 22.47 | 304,323 | +0.06(+0.26%) |
Jul 16, 2015 | 22.50 | 22.68 | 22.35 | 22.41 | 423,842 | +0.00(+0.00%) |
Jul 15, 2015 | 23.04 | 23.12 | 22.40 | 22.41 | 524,988 | -0.71(-3.07%) |
Jul 14, 2015 | 23.03 | 23.16 | 22.98 | 23.12 | 419,200 | -0.02(-0.09%) |
Jul 13, 2015 | 22.97 | 23.21 | 22.84 | 23.14 | 603,435 | +0.32(+1.38%) |
Jul 10, 2015 | 22.94 | 23.01 | 22.70 | 22.82 | 600,437 | +0.10(+0.43%) |
Jul 09, 2015 | 23.12 | 23.13 | 22.65 | 22.72 | 500,366 | -0.09(-0.39%) |
Jul 08, 2015 | 22.95 | 23.01 | 22.49 | 22.81 | 836,877 | -0.36(-1.57%) |
Jul 07, 2015 | 23.12 | 23.23 | 22.59 | 23.18 | 642,930 | +0.00(+0.00%) |
Jul 06, 2015 | 23.17 | 23.34 | 22.93 | 23.18 | 636,511 | -0.21(-0.88%) |
Jul 02, 2015 | 23.78 | 23.38 | 23.38 | 23.38 | 396,136 | -0.31(-1.29%) |
Jul 01, 2015 | 23.80 | 23.90 | 23.61 | 23.69 | 797,960 | +0.14(+0.59%) |
Jun 30, 2015 | 23.44 | 23.64 | 23.29 | 23.55 | 1,231,385 | +0.45(+1.96%) |
Jun 29, 2015 | 23.79 | 23.97 | 23.07 | 23.10 | 1,349,908 | -0.94(-3.89%) |
Jun 26, 2015 | 24.66 | 24.70 | 23.94 | 24.03 | 3,235,116 | -0.47(-1.93%) |
Jun 25, 2015 | 24.96 | 24.96 | 24.49 | 24.51 | 1,103,084 | -0.35(-1.43%) |
Jun 24, 2015 | 25.02 | 25.21 | 24.61 | 24.86 | 2,036,934 | -0.23(-0.90%) |
Jun 23, 2015 | 25.77 | 25.77 | 24.99 | 25.09 | 1,273,881 | -0.61(-2.38%) |
Jun 22, 2015 | 25.77 | 25.96 | 25.51 | 25.70 | 1,447,968 | +0.10(+0.38%) |
Jun 19, 2015 | 26.26 | 26.26 | 25.57 | 25.60 | 1,141,487 | -0.64(-2.44%) |
Jun 18, 2015 | 25.98 | 26.38 | 25.85 | 26.24 | 651,607 | +0.35(+1.37%) |
Jun 17, 2015 | 25.60 | 25.91 | 25.46 | 25.89 | 985,988 | +0.30(+1.15%) |
Jun 16, 2015 | 25.22 | 25.75 | 25.19 | 25.59 | 941,979 | +0.31(+1.21%) |
Jun 15, 2015 | 24.97 | 25.32 | 24.82 | 25.29 | 578,179 | +0.16(+0.63%) |
Jun 12, 2015 | 24.98 | 25.17 | 24.95 | 25.13 | 433,911 | +0.16(+0.63%) |
Jun 11, 2015 | 24.94 | 25.03 | 24.72 | 24.97 | 1,249,347 | +0.02(+0.08%) |
Jun 10, 2015 | 25.17 | 25.19 | 24.92 | 24.95 | 705,934 | -0.16(-0.63%) |
Jun 09, 2015 | 25.13 | 25.25 | 25.04 | 25.11 | 523,764 | +0.03(+0.12%) |
Jun 08, 2015 | 25.18 | 25.36 | 24.99 | 25.08 | 469,594 | -0.22(-0.86%) |
Jun 05, 2015 | 25.40 | 25.40 | 24.86 | 25.30 | 748,118 | -0.07(-0.27%) |
Jun 04, 2015 | 25.75 | 25.85 | 25.27 | 25.36 | 792,905 | -0.51(-1.98%) |
Jun 03, 2015 | 25.35 | 25.88 | 25.29 | 25.88 | 484,898 | +0.54(+2.14%) |
Jun 02, 2015 | 25.25 | 25.53 | 25.18 | 25.33 | 719,018 | +0.03(+0.12%) |