Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.68 | 24.68 | 24.33 | 24.62 | 18,023 | +0.07(+0.30%) |
May 27, 2016 | 24.38 | 24.55 | 24.55 | 24.55 | 31,700 | +0.02(+0.08%) |
May 26, 2016 | 24.56 | 24.73 | 24.52 | 24.53 | 28,744 | -0.02(-0.08%) |
May 25, 2016 | 24.65 | 24.75 | 24.51 | 24.55 | 45,748 | -0.10(-0.41%) |
May 24, 2016 | 24.75 | 24.76 | 24.56 | 24.65 | 28,037 | -0.08(-0.32%) |
May 23, 2016 | 24.75 | 24.75 | 24.58 | 24.73 | 24,337 | -0.02(-0.08%) |
May 20, 2016 | 24.65 | 24.75 | 24.48 | 24.75 | 19,443 | +0.10(+0.41%) |
May 19, 2016 | 24.34 | 24.65 | 24.16 | 24.65 | 41,524 | +0.19(+0.78%) |
May 18, 2016 | 24.50 | 24.68 | 24.37 | 24.46 | 22,704 | -0.11(-0.45%) |
May 17, 2016 | 24.50 | 24.70 | 24.42 | 24.57 | 33,688 | +0.10(+0.41%) |
May 16, 2016 | 24.49 | 24.59 | 24.44 | 24.47 | 23,301 | +0.06(+0.25%) |
May 13, 2016 | 24.61 | 24.61 | 24.36 | 24.41 | 16,237 | -0.12(-0.49%) |
May 12, 2016 | 24.32 | 24.71 | 24.32 | 24.53 | 42,058 | +0.22(+0.90%) |
May 11, 2016 | 24.27 | 24.75 | 24.18 | 24.31 | 19,236 | +0.07(+0.29%) |
May 10, 2016 | 24.30 | 24.30 | 24.24 | 24.24 | 9,621 | -0.03(-0.12%) |
May 09, 2016 | 24.25 | 24.29 | 24.20 | 24.27 | 8,153 | -0.02(-0.08%) |
May 06, 2016 | 24.25 | 24.29 | 24.21 | 24.29 | 7,429 | +0.05(+0.19%) |
May 05, 2016 | 24.25 | 24.25 | 24.20 | 24.24 | 3,136 | +0.08(+0.35%) |
May 04, 2016 | 24.29 | 24.29 | 24.03 | 24.16 | 6,711 | +0.04(+0.17%) |
May 03, 2016 | 24.14 | 24.24 | 23.94 | 24.12 | 18,657 | -0.09(-0.37%) |
May 02, 2016 | 24.14 | 24.31 | 24.14 | 24.21 | 17,458 | +0.11(+0.46%) |
Apr 29, 2016 | 24.15 | 24.26 | 24.09 | 24.10 | 21,353 | -0.05(-0.21%) |
Apr 28, 2016 | 23.96 | 24.23 | 23.96 | 24.15 | 12,242 | +0.11(+0.46%) |
Apr 27, 2016 | 23.90 | 24.12 | 23.82 | 24.04 | 23,855 | +0.02(+0.08%) |
Apr 26, 2016 | 24.08 | 24.17 | 23.95 | 24.02 | 16,443 | -0.14(-0.59%) |
Apr 25, 2016 | 23.95 | 24.22 | 23.73 | 24.16 | 18,538 | +0.04(+0.18%) |
Apr 22, 2016 | 24.35 | 24.35 | 24.04 | 24.12 | 16,376 | +0.03(+0.12%) |
Apr 21, 2016 | 23.61 | 24.14 | 23.61 | 24.09 | 15,946 | +0.14(+0.58%) |
Apr 20, 2016 | 23.86 | 23.95 | 23.58 | 23.95 | 15,222 | +0.12(+0.50%) |
Apr 19, 2016 | 23.46 | 23.86 | 23.35 | 23.83 | 12,625 | +0.29(+1.23%) |
Apr 18, 2016 | 23.50 | 23.60 | 23.41 | 23.54 | 17,987 | +0.21(+0.90%) |
Apr 15, 2016 | 23.10 | 23.71 | 23.10 | 23.33 | 67,323 | -0.15(-0.64%) |
Apr 14, 2016 | 23.22 | 23.49 | 22.98 | 23.48 | 10,643 | +0.16(+0.69%) |
Apr 13, 2016 | 23.29 | 23.39 | 22.74 | 23.32 | 19,624 | +0.15(+0.65%) |
Apr 12, 2016 | 22.99 | 23.17 | 22.85 | 23.17 | 27,541 | +0.18(+0.78%) |
Apr 11, 2016 | 22.57 | 22.99 | 22.54 | 22.99 | 21,375 | +0.53(+2.36%) |
Apr 08, 2016 | 22.33 | 22.64 | 22.20 | 22.46 | 15,195 | +0.26(+1.17%) |
Apr 07, 2016 | 22.30 | 22.47 | 22.11 | 22.20 | 27,668 | -0.24(-1.07%) |
Apr 06, 2016 | 22.33 | 22.68 | 22.33 | 22.44 | 15,830 | +0.07(+0.30%) |
Apr 05, 2016 | 22.21 | 22.44 | 22.21 | 22.37 | 53,179 | -0.01(-0.03%) |
Apr 04, 2016 | 22.53 | 22.85 | 22.27 | 22.38 | 34,715 | -0.32(-1.41%) |
Apr 01, 2016 | 22.80 | 22.97 | 22.63 | 22.70 | 23,933 | +0.13(+0.58%) |
Mar 31, 2016 | 22.73 | 22.98 | 22.57 | 22.57 | 27,749 | -0.02(-0.09%) |
Mar 30, 2016 | 22.48 | 22.67 | 22.30 | 22.59 | 14,615 | +0.22(+0.98%) |
Mar 29, 2016 | 22.28 | 22.39 | 22.20 | 22.37 | 12,994 | +0.16(+0.72%) |
Mar 28, 2016 | 22.20 | 22.40 | 22.20 | 22.21 | 40,814 | -0.08(-0.36%) |
Mar 24, 2016 | 22.27 | 22.29 | 22.29 | 22.29 | 8,700 | +0.13(+0.59%) |
Mar 23, 2016 | 22.17 | 22.35 | 22.14 | 22.16 | 42,555 | +0.03(+0.14%) |
Mar 22, 2016 | 22.17 | 22.20 | 22.13 | 22.13 | 12,316 | -0.06(-0.27%) |
Mar 21, 2016 | 22.18 | 22.20 | 22.13 | 22.19 | 15,220 | -0.06(-0.27%) |
Mar 18, 2016 | 22.31 | 22.83 | 22.13 | 22.25 | 16,726 | +0.05(+0.25%) |
Mar 17, 2016 | 22.36 | 22.53 | 22.13 | 22.20 | 32,977 | +0.04(+0.16%) |
Mar 16, 2016 | 22.13 | 22.30 | 22.12 | 22.16 | 16,239 | +0.03(+0.14%) |
Mar 15, 2016 | 22.49 | 22.49 | 22.10 | 22.13 | 13,650 | -0.21(-0.94%) |
Mar 14, 2016 | 22.16 | 22.47 | 22.14 | 22.34 | 15,919 | +0.00(+0.00%) |
Mar 11, 2016 | 22.35 | 22.50 | 22.28 | 22.34 | 36,820 | +0.01(+0.04%) |
Mar 10, 2016 | 22.44 | 22.86 | 22.24 | 22.33 | 25,394 | +0.14(+0.63%) |
Mar 09, 2016 | 22.36 | 22.45 | 22.10 | 22.19 | 29,297 | -0.12(-0.54%) |
Mar 08, 2016 | 22.29 | 22.61 | 22.29 | 22.31 | 12,974 | -0.15(-0.67%) |
Mar 07, 2016 | 22.68 | 22.68 | 22.23 | 22.46 | 21,346 | -0.10(-0.44%) |
Mar 04, 2016 | 22.27 | 22.76 | 22.27 | 22.56 | 46,205 | +0.11(+0.50%) |
Mar 03, 2016 | 22.41 | 22.81 | 22.26 | 22.45 | 10,075 | -0.10(-0.46%) |
Mar 02, 2016 | 22.32 | 23.57 | 22.32 | 22.55 | 47,974 | +0.09(+0.38%) |
Mar 01, 2016 | 22.36 | 22.96 | 22.33 | 22.46 | 41,231 | +0.29(+1.33%) |
Feb 29, 2016 | 21.78 | 22.32 | 21.78 | 22.17 | 39,594 | +0.19(+0.86%) |
Feb 26, 2016 | 22.05 | 22.39 | 21.69 | 21.98 | 31,827 | -0.35(-1.57%) |
Feb 25, 2016 | 22.83 | 23.00 | 22.16 | 22.33 | 16,334 | -0.30(-1.32%) |
Feb 24, 2016 | 21.93 | 22.69 | 21.93 | 22.63 | 17,705 | +0.48(+2.17%) |
Feb 23, 2016 | 22.62 | 22.82 | 21.99 | 22.15 | 47,086 | -0.76(-3.32%) |
Feb 22, 2016 | 23.28 | 23.28 | 22.90 | 22.91 | 23,392 | -0.22(-0.95%) |
Feb 19, 2016 | 22.80 | 23.13 | 22.70 | 23.13 | 24,848 | +0.23(+1.00%) |
Feb 18, 2016 | 23.07 | 23.23 | 22.59 | 22.90 | 26,824 | +0.82(+3.71%) |
Feb 17, 2016 | 21.97 | 22.71 | 21.97 | 22.08 | 8,185 | +0.22(+1.01%) |
Feb 16, 2016 | 21.94 | 22.15 | 21.55 | 21.86 | 21,986 | +0.52(+2.44%) |
Feb 12, 2016 | 21.32 | 21.34 | 21.34 | 21.34 | 22,900 | +0.51(+2.45%) |
Feb 11, 2016 | 21.40 | 21.54 | 20.57 | 20.83 | 38,261 | -0.83(-3.83%) |
Feb 10, 2016 | 21.78 | 22.07 | 21.66 | 21.66 | 19,172 | +0.13(+0.60%) |
Feb 09, 2016 | 21.85 | 21.98 | 21.22 | 21.53 | 34,831 | -0.57(-2.58%) |
Feb 08, 2016 | 22.56 | 22.58 | 22.02 | 22.10 | 26,905 | -0.62(-2.73%) |
Feb 05, 2016 | 22.67 | 22.92 | 22.63 | 22.72 | 15,389 | -0.15(-0.66%) |
Feb 04, 2016 | 22.90 | 22.91 | 22.72 | 22.87 | 26,972 | -0.11(-0.48%) |
Feb 03, 2016 | 23.08 | 23.10 | 22.81 | 22.98 | 21,280 | -0.17(-0.73%) |
Feb 02, 2016 | 23.04 | 23.16 | 23.02 | 23.15 | 16,172 | +0.15(+0.65%) |
Feb 01, 2016 | 22.95 | 23.04 | 22.95 | 23.00 | 22,520 | +0.04(+0.17%) |
Jan 29, 2016 | 23.09 | 23.12 | 22.90 | 22.96 | 34,034 | -0.01(-0.04%) |
Jan 28, 2016 | 23.18 | 23.33 | 22.96 | 22.97 | 18,961 | -0.03(-0.13%) |
Jan 27, 2016 | 22.86 | 23.29 | 22.86 | 23.00 | 48,691 | +0.09(+0.39%) |
Jan 26, 2016 | 23.14 | 23.15 | 22.89 | 22.91 | 22,524 | +0.08(+0.35%) |
Jan 25, 2016 | 23.00 | 23.37 | 22.82 | 22.83 | 20,906 | -0.17(-0.74%) |
Jan 22, 2016 | 23.02 | 23.10 | 22.75 | 23.00 | 30,912 | -0.01(-0.04%) |
Jan 21, 2016 | 23.09 | 23.32 | 22.99 | 23.01 | 19,385 | -0.36(-1.54%) |
Jan 20, 2016 | 23.42 | 23.47 | 23.07 | 23.37 | 20,206 | -0.28(-1.18%) |
Jan 19, 2016 | 23.69 | 23.76 | 23.64 | 23.65 | 9,888 | -0.14(-0.59%) |
Jan 15, 2016 | 23.76 | 23.79 | 23.79 | 23.79 | 12,600 | -0.17(-0.71%) |
Jan 14, 2016 | 24.00 | 24.11 | 23.94 | 23.96 | 20,146 | -0.07(-0.29%) |
Jan 13, 2016 | 24.16 | 24.25 | 24.03 | 24.03 | 7,255 | -0.04(-0.17%) |
Jan 12, 2016 | 24.24 | 24.24 | 24.02 | 24.07 | 10,776 | -0.15(-0.62%) |
Jan 11, 2016 | 24.11 | 24.22 | 24.03 | 24.22 | 5,849 | +0.11(+0.46%) |
Jan 08, 2016 | 24.12 | 24.20 | 24.06 | 24.11 | 11,190 | -0.08(-0.33%) |
Jan 07, 2016 | 24.11 | 24.30 | 24.06 | 24.19 | 14,485 | -0.06(-0.25%) |
Jan 06, 2016 | 24.00 | 24.27 | 24.00 | 24.25 | 11,433 | +0.17(+0.71%) |
Jan 05, 2016 | 24.08 | 24.16 | 24.01 | 24.08 | 9,051 | +0.06(+0.25%) |
Jan 04, 2016 | 23.90 | 24.10 | 23.79 | 24.02 | 22,445 | -0.11(-0.47%) |
Dec 31, 2015 | 24.23 | 24.13 | 24.13 | 24.13 | 10,100 | -0.15(-0.61%) |
Dec 30, 2015 | 24.21 | 24.34 | 24.12 | 24.28 | 13,285 | +0.09(+0.37%) |
Dec 29, 2015 | 24.13 | 24.26 | 24.10 | 24.19 | 24,991 | +0.12(+0.50%) |
Dec 28, 2015 | 24.07 | 24.08 | 23.95 | 24.07 | 14,339 | -0.00(-0.00%) |
Dec 24, 2015 | 23.69 | 24.07 | 24.07 | 24.07 | 9,900 | +0.19(+0.80%) |
Dec 23, 2015 | 23.68 | 23.97 | 23.55 | 23.88 | 17,301 | +0.22(+0.93%) |
Dec 22, 2015 | 23.66 | 23.78 | 23.60 | 23.66 | 18,245 | +0.01(+0.04%) |
Dec 21, 2015 | 23.44 | 23.75 | 23.39 | 23.65 | 22,943 | +0.23(+0.98%) |
Dec 18, 2015 | 23.45 | 23.50 | 23.30 | 23.42 | 10,420 | +0.03(+0.13%) |
Dec 17, 2015 | 23.31 | 23.50 | 23.26 | 23.39 | 17,251 | +0.12(+0.52%) |
Dec 16, 2015 | 23.27 | 23.36 | 23.02 | 23.27 | 7,976 | +0.13(+0.56%) |
Dec 15, 2015 | 22.93 | 23.48 | 22.91 | 23.14 | 25,286 | -0.08(-0.34%) |
Dec 14, 2015 | 23.70 | 23.70 | 23.08 | 23.22 | 28,381 | -0.52(-2.19%) |
Dec 11, 2015 | 23.96 | 23.96 | 23.68 | 23.74 | 15,394 | -0.18(-0.75%) |
Dec 10, 2015 | 23.88 | 23.99 | 23.88 | 23.92 | 13,719 | -0.06(-0.25%) |
Dec 09, 2015 | 24.05 | 24.10 | 23.87 | 23.98 | 9,647 | +0.01(+0.04%) |
Dec 08, 2015 | 24.02 | 24.14 | 23.92 | 23.97 | 10,194 | -0.08(-0.33%) |
Dec 07, 2015 | 24.09 | 24.12 | 23.97 | 24.05 | 11,265 | -0.11(-0.45%) |
Dec 04, 2015 | 24.14 | 24.23 | 24.06 | 24.16 | 8,981 | -0.08(-0.33%) |
Dec 03, 2015 | 24.07 | 24.24 | 24.05 | 24.24 | 16,612 | +0.12(+0.50%) |
Dec 02, 2015 | 24.02 | 24.18 | 24.02 | 24.12 | 12,679 | +0.01(+0.04%) |
Dec 01, 2015 | 23.93 | 24.11 | 23.93 | 24.11 | 17,128 | +0.19(+0.79%) |
Nov 30, 2015 | 23.94 | 23.94 | 23.75 | 23.92 | 13,021 | +0.06(+0.25%) |
Nov 27, 2015 | 23.88 | 23.97 | 23.68 | 23.86 | 9,693 | -0.13(-0.54%) |
Nov 25, 2015 | 24.04 | 23.99 | 23.99 | 23.99 | 21,600 | +0.00(+0.00%) |
Nov 24, 2015 | 24.01 | 24.07 | 23.99 | 23.99 | 10,856 | -0.01(-0.04%) |
Nov 23, 2015 | 24.14 | 24.14 | 23.99 | 24.00 | 22,931 | -0.07(-0.29%) |
Nov 20, 2015 | 24.06 | 24.07 | 23.98 | 24.07 | 17,048 | +0.10(+0.43%) |
Nov 19, 2015 | 24.01 | 24.08 | 23.96 | 23.97 | 25,852 | -0.07(-0.30%) |
Nov 18, 2015 | 24.02 | 24.15 | 23.97 | 24.04 | 29,273 | -0.03(-0.12%) |
Nov 17, 2015 | 24.03 | 24.18 | 23.96 | 24.07 | 9,204 | +0.00(+0.00%) |
Nov 16, 2015 | 24.12 | 24.12 | 23.96 | 24.07 | 7,152 | +0.11(+0.48%) |
Nov 13, 2015 | 24.04 | 24.04 | 23.95 | 23.96 | 8,315 | -0.09(-0.39%) |
Nov 12, 2015 | 24.05 | 24.17 | 24.04 | 24.05 | 42,803 | -0.04(-0.17%) |
Nov 11, 2015 | 24.07 | 24.15 | 24.01 | 24.09 | 29,393 | +0.05(+0.21%) |
Nov 10, 2015 | 24.12 | 24.13 | 24.00 | 24.04 | 24,371 | -0.04(-0.17%) |
Nov 09, 2015 | 24.01 | 24.11 | 23.88 | 24.08 | 20,043 | +0.02(+0.08%) |
Nov 06, 2015 | 24.00 | 24.07 | 23.87 | 24.06 | 11,099 | -0.09(-0.37%) |
Nov 05, 2015 | 24.11 | 24.24 | 24.02 | 24.15 | 19,139 | +0.11(+0.46%) |
Nov 04, 2015 | 24.09 | 24.14 | 24.01 | 24.04 | 28,798 | -0.06(-0.25%) |
Nov 03, 2015 | 24.01 | 24.13 | 24.01 | 24.10 | 24,798 | +0.10(+0.42%) |
Nov 02, 2015 | 23.97 | 24.16 | 23.97 | 24.00 | 28,165 | -0.06(-0.25%) |
Oct 30, 2015 | 23.91 | 24.08 | 23.90 | 24.06 | 6,214 | +0.10(+0.42%) |
Oct 29, 2015 | 23.93 | 24.05 | 23.90 | 23.96 | 19,210 | -0.02(-0.08%) |
Oct 28, 2015 | 24.00 | 24.05 | 23.91 | 23.98 | 22,530 | +0.01(+0.04%) |
Oct 27, 2015 | 23.95 | 24.04 | 23.95 | 23.97 | 11,256 | -0.03(-0.13%) |
Oct 26, 2015 | 24.00 | 24.04 | 23.91 | 24.00 | 10,394 | -0.06(-0.25%) |
Oct 23, 2015 | 24.04 | 24.15 | 24.04 | 24.06 | 12,640 | +0.00(+0.00%) |
Oct 22, 2015 | 24.28 | 24.40 | 24.06 | 24.06 | 18,014 | -0.08(-0.33%) |
Oct 21, 2015 | 24.04 | 24.34 | 24.04 | 24.14 | 34,676 | +0.11(+0.46%) |
Oct 20, 2015 | 24.06 | 24.07 | 23.97 | 24.03 | 10,546 | +0.06(+0.25%) |
Oct 19, 2015 | 24.08 | 24.10 | 23.95 | 23.97 | 9,355 | -0.16(-0.66%) |
Oct 16, 2015 | 23.99 | 24.13 | 23.93 | 24.13 | 11,768 | +0.17(+0.71%) |
Oct 15, 2015 | 24.00 | 24.07 | 23.90 | 23.96 | 14,168 | -0.04(-0.17%) |
Oct 14, 2015 | 24.12 | 24.12 | 23.95 | 24.00 | 13,471 | -0.08(-0.33%) |
Oct 13, 2015 | 24.06 | 24.10 | 23.98 | 24.08 | 13,792 | +0.01(+0.04%) |
Oct 12, 2015 | 24.00 | 24.07 | 23.98 | 24.07 | 18,069 | +0.03(+0.12%) |
Oct 09, 2015 | 23.89 | 24.05 | 23.89 | 24.04 | 9,492 | +0.11(+0.46%) |
Oct 08, 2015 | 24.00 | 24.00 | 23.82 | 23.93 | 17,868 | +0.07(+0.29%) |
Oct 07, 2015 | 24.01 | 24.04 | 23.86 | 23.86 | 13,063 | -0.16(-0.67%) |
Oct 06, 2015 | 24.07 | 24.07 | 24.00 | 24.02 | 11,483 | -0.07(-0.29%) |
Oct 05, 2015 | 24.10 | 24.27 | 24.05 | 24.09 | 8,916 | -0.09(-0.39%) |
Oct 02, 2015 | 24.23 | 24.26 | 24.00 | 24.18 | 11,495 | -0.12(-0.51%) |
Oct 01, 2015 | 24.29 | 24.39 | 24.15 | 24.31 | 9,949 | +0.17(+0.70%) |
Sep 30, 2015 | 24.29 | 24.29 | 24.13 | 24.14 | 9,179 | -0.12(-0.49%) |
Sep 29, 2015 | 24.49 | 24.49 | 24.18 | 24.26 | 11,878 | -0.12(-0.49%) |
Sep 28, 2015 | 24.47 | 24.61 | 24.27 | 24.38 | 9,852 | -0.17(-0.69%) |
Sep 25, 2015 | 24.49 | 24.58 | 24.47 | 24.55 | 15,983 | +0.06(+0.24%) |
Sep 24, 2015 | 24.36 | 24.49 | 24.28 | 24.49 | 20,113 | +0.04(+0.16%) |
Sep 23, 2015 | 24.35 | 24.50 | 24.35 | 24.45 | 8,030 | +0.00(+0.00%) |
Sep 22, 2015 | 24.30 | 24.45 | 24.30 | 24.45 | 10,667 | +0.05(+0.20%) |
Sep 21, 2015 | 24.05 | 24.40 | 24.05 | 24.40 | 14,271 | +0.30(+1.24%) |
Sep 18, 2015 | 24.05 | 24.15 | 23.95 | 24.10 | 13,789 | -0.12(-0.50%) |
Sep 17, 2015 | 24.20 | 24.30 | 24.15 | 24.22 | 6,587 | +0.04(+0.17%) |
Sep 16, 2015 | 24.02 | 24.20 | 24.02 | 24.18 | 8,596 | +0.16(+0.66%) |
Sep 15, 2015 | 24.10 | 24.15 | 24.00 | 24.02 | 12,007 | -0.08(-0.33%) |
Sep 14, 2015 | 24.15 | 24.20 | 24.09 | 24.10 | 11,043 | -0.10(-0.41%) |
Sep 11, 2015 | 24.04 | 24.25 | 24.03 | 24.20 | 10,167 | +0.08(+0.33%) |
Sep 10, 2015 | 23.96 | 24.17 | 23.96 | 24.12 | 9,912 | +0.08(+0.35%) |
Sep 09, 2015 | 24.17 | 24.25 | 24.00 | 24.04 | 11,169 | -0.13(-0.55%) |
Sep 08, 2015 | 24.14 | 24.17 | 24.08 | 24.17 | 6,296 | +0.06(+0.25%) |
Sep 04, 2015 | 23.93 | 24.11 | 24.11 | 24.11 | 13,000 | +0.16(+0.67%) |
Sep 03, 2015 | 23.93 | 24.12 | 23.93 | 23.95 | 9,418 | -0.16(-0.66%) |
Sep 02, 2015 | 23.99 | 24.14 | 23.88 | 24.11 | 10,201 | +0.21(+0.88%) |
Sep 01, 2015 | 24.04 | 24.38 | 23.87 | 23.90 | 10,818 | +0.13(+0.55%) |
Aug 31, 2015 | 23.69 | 24.20 | 23.52 | 23.77 | 10,978 | -0.03(-0.13%) |
Aug 28, 2015 | 23.62 | 24.20 | 23.55 | 23.80 | 8,610 | -0.01(-0.04%) |
Aug 27, 2015 | 23.99 | 23.99 | 23.81 | 23.81 | 16,596 | -0.05(-0.23%) |
Aug 26, 2015 | 23.76 | 23.96 | 23.76 | 23.86 | 7,168 | -0.14(-0.56%) |
Aug 25, 2015 | 23.84 | 24.07 | 23.84 | 24.00 | 8,931 | +0.23(+0.97%) |
Aug 24, 2015 | 24.23 | 24.41 | 23.77 | 23.77 | 27,351 | -0.63(-2.58%) |
Aug 21, 2015 | 24.75 | 24.75 | 24.42 | 24.40 | 41,031 | -0.20(-0.81%) |
Aug 20, 2015 | 24.50 | 24.61 | 24.49 | 24.60 | 25,744 | +0.06(+0.24%) |
Aug 19, 2015 | 24.56 | 24.62 | 24.54 | 24.54 | 9,213 | -0.01(-0.03%) |
Aug 18, 2015 | 24.70 | 24.70 | 24.54 | 24.55 | 9,198 | -0.15(-0.61%) |
Aug 17, 2015 | 24.65 | 24.70 | 24.65 | 24.70 | 6,552 | +0.00(+0.00%) |
Aug 14, 2015 | 24.56 | 24.70 | 24.56 | 24.70 | 30,208 | +0.12(+0.49%) |
Aug 13, 2015 | 24.65 | 24.65 | 24.45 | 24.58 | 11,843 | -0.11(-0.45%) |
Aug 12, 2015 | 24.62 | 24.69 | 24.53 | 24.69 | 6,827 | +0.05(+0.20%) |
Aug 11, 2015 | 24.65 | 24.65 | 24.58 | 24.64 | 7,492 | -0.04(-0.16%) |
Aug 10, 2015 | 24.59 | 24.69 | 24.50 | 24.68 | 10,652 | +0.13(+0.53%) |
Aug 07, 2015 | 24.53 | 24.62 | 24.49 | 24.55 | 6,394 | +0.02(+0.08%) |
Aug 06, 2015 | 24.35 | 24.53 | 24.34 | 24.53 | 6,285 | +0.12(+0.49%) |
Aug 05, 2015 | 24.50 | 24.53 | 24.41 | 24.41 | 10,997 | -0.08(-0.33%) |
Aug 04, 2015 | 24.22 | 24.60 | 24.22 | 24.49 | 17,371 | +0.12(+0.49%) |
Aug 03, 2015 | 24.39 | 24.40 | 24.29 | 24.37 | 6,691 | -0.01(-0.04%) |
Jul 31, 2015 | 24.21 | 24.40 | 24.21 | 24.38 | 9,822 | +0.12(+0.49%) |
Jul 30, 2015 | 24.27 | 24.27 | 24.16 | 24.26 | 7,139 | +0.05(+0.19%) |
Jul 29, 2015 | 24.26 | 24.31 | 24.21 | 24.21 | 8,302 | +0.04(+0.18%) |
Jul 28, 2015 | 24.25 | 24.38 | 24.17 | 24.17 | 17,096 | -0.09(-0.37%) |
Jul 27, 2015 | 24.40 | 24.41 | 24.26 | 24.26 | 6,458 | -0.10(-0.41%) |
Jul 24, 2015 | 24.43 | 24.45 | 24.31 | 24.36 | 8,091 | +0.01(+0.04%) |
Jul 23, 2015 | 24.31 | 24.43 | 24.30 | 24.35 | 13,409 | -0.11(-0.47%) |
Jul 22, 2015 | 24.44 | 24.53 | 24.40 | 24.46 | 20,762 | +0.01(+0.06%) |
Jul 21, 2015 | 24.39 | 24.45 | 24.26 | 24.45 | 25,511 | +0.03(+0.12%) |
Jul 20, 2015 | 24.60 | 24.64 | 24.27 | 24.42 | 71,174 | -0.29(-1.17%) |
Jul 17, 2015 | 24.36 | 24.71 | 24.21 | 24.71 | 17,327 | +0.29(+1.19%) |
Jul 16, 2015 | 24.31 | 24.51 | 24.31 | 24.42 | 9,493 | +0.07(+0.29%) |
Jul 15, 2015 | 24.14 | 24.41 | 24.08 | 24.35 | 22,246 | +0.09(+0.37%) |
Jul 14, 2015 | 24.13 | 24.29 | 24.10 | 24.26 | 15,726 | +0.17(+0.71%) |
Jul 13, 2015 | 23.99 | 24.16 | 23.99 | 24.09 | 16,016 | +0.03(+0.12%) |
Jul 10, 2015 | 23.95 | 24.06 | 23.95 | 24.06 | 2,800 | +0.15(+0.63%) |
Jul 09, 2015 | 23.93 | 23.96 | 23.89 | 23.91 | 6,220 | +0.05(+0.21%) |
Jul 08, 2015 | 23.82 | 23.95 | 23.22 | 23.86 | 13,169 | -0.02(-0.08%) |
Jul 07, 2015 | 23.90 | 24.03 | 23.77 | 23.88 | 19,933 | -0.02(-0.08%) |
Jul 06, 2015 | 24.11 | 24.14 | 23.76 | 23.90 | 15,203 | -0.21(-0.87%) |
Jul 02, 2015 | 24.19 | 24.11 | 24.11 | 24.11 | 4,700 | +0.00(+0.00%) |
Jul 01, 2015 | 24.20 | 24.27 | 24.05 | 24.11 | 8,896 | -0.08(-0.33%) |
Jun 30, 2015 | 24.13 | 24.26 | 24.13 | 24.19 | 6,486 | -0.02(-0.08%) |
Jun 29, 2015 | 24.17 | 24.21 | 23.95 | 24.21 | 8,335 | +0.14(+0.58%) |
Jun 26, 2015 | 24.19 | 24.28 | 24.06 | 24.07 | 18,674 | -0.20(-0.82%) |
Jun 25, 2015 | 23.99 | 24.36 | 23.95 | 24.27 | 15,113 | +0.24(+1.00%) |
Jun 24, 2015 | 23.94 | 24.04 | 23.90 | 24.03 | 20,665 | +0.12(+0.50%) |
Jun 23, 2015 | 23.71 | 24.00 | 23.71 | 23.91 | 12,819 | +0.18(+0.76%) |
Jun 22, 2015 | 23.70 | 23.94 | 23.68 | 23.73 | 6,607 | -0.01(-0.04%) |
Jun 19, 2015 | 23.65 | 23.80 | 23.65 | 23.74 | 8,076 | +0.09(+0.38%) |
Jun 18, 2015 | 23.82 | 23.93 | 23.63 | 23.65 | 25,045 | -0.17(-0.71%) |
Jun 17, 2015 | 24.05 | 24.05 | 23.78 | 23.82 | 11,591 | -0.17(-0.71%) |
Jun 16, 2015 | 24.06 | 24.17 | 23.96 | 23.99 | 28,859 | -0.15(-0.62%) |
Jun 15, 2015 | 24.31 | 24.31 | 24.14 | 24.14 | 15,978 | -0.17(-0.70%) |
Jun 12, 2015 | 24.31 | 24.31 | 24.22 | 24.31 | 10,801 | +0.11(+0.45%) |
Jun 11, 2015 | 24.14 | 24.27 | 24.14 | 24.20 | 5,820 | +0.03(+0.12%) |
Jun 10, 2015 | 24.46 | 24.46 | 24.06 | 24.17 | 8,088 | +0.03(+0.12%) |
Jun 09, 2015 | 24.05 | 24.15 | 24.01 | 24.14 | 10,959 | -0.01(-0.04%) |
Jun 08, 2015 | 24.05 | 24.18 | 24.05 | 24.15 | 9,342 | +0.12(+0.50%) |
Jun 05, 2015 | 23.87 | 24.12 | 23.75 | 24.03 | 16,182 | +0.10(+0.42%) |
Jun 04, 2015 | 23.94 | 23.96 | 23.82 | 23.93 | 26,990 | +0.05(+0.21%) |
Jun 03, 2015 | 24.31 | 24.31 | 23.81 | 23.88 | 32,716 | -0.30(-1.24%) |
Jun 02, 2015 | 24.13 | 24.26 | 24.08 | 24.18 | 18,063 | -0.04(-0.17%) |