Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 28.47 | 28.55 | 28.16 | 28.25 | 360,894 | -0.19(-0.68%) |
May 27, 2016 | 28.31 | 28.44 | 28.44 | 28.44 | 262,695 | +0.28(+1.00%) |
May 26, 2016 | 28.75 | 28.75 | 28.03 | 28.16 | 553,082 | +0.25(+0.88%) |
May 25, 2016 | 28.44 | 28.62 | 27.72 | 27.91 | 513,750 | -0.51(-1.80%) |
May 24, 2016 | 27.78 | 28.59 | 27.73 | 28.43 | 343,085 | +0.70(+2.51%) |
May 23, 2016 | 27.93 | 28.02 | 27.47 | 27.73 | 767,582 | -0.03(-0.11%) |
May 20, 2016 | 27.04 | 27.80 | 27.02 | 27.76 | 240,248 | +0.88(+3.28%) |
May 19, 2016 | 26.65 | 27.08 | 26.53 | 26.88 | 271,707 | +0.00(+0.00%) |
May 18, 2016 | 26.71 | 27.15 | 26.71 | 26.88 | 150,240 | +0.02(+0.08%) |
May 17, 2016 | 26.91 | 27.14 | 26.63 | 26.86 | 228,959 | +0.04(+0.13%) |
May 16, 2016 | 26.45 | 27.09 | 26.45 | 26.82 | 137,228 | +0.29(+1.08%) |
May 13, 2016 | 26.25 | 26.68 | 26.22 | 26.54 | 323,363 | +0.15(+0.56%) |
May 12, 2016 | 26.73 | 26.94 | 26.38 | 26.39 | 170,212 | -0.36(-1.36%) |
May 11, 2016 | 26.84 | 27.51 | 26.54 | 26.75 | 261,427 | -0.07(-0.27%) |
May 10, 2016 | 26.33 | 27.00 | 26.23 | 26.82 | 90,896 | +0.65(+2.46%) |
May 09, 2016 | 26.04 | 26.44 | 25.94 | 26.18 | 55,994 | +0.04(+0.16%) |
May 06, 2016 | 25.72 | 26.22 | 25.56 | 26.14 | 109,187 | +0.21(+0.83%) |
May 05, 2016 | 25.98 | 26.23 | 25.72 | 25.92 | 78,333 | +0.15(+0.60%) |
May 04, 2016 | 26.02 | 26.29 | 25.76 | 25.77 | 103,671 | -0.41(-1.56%) |
May 03, 2016 | 26.37 | 26.56 | 25.90 | 26.18 | 133,164 | -0.37(-1.41%) |
May 02, 2016 | 26.40 | 26.77 | 26.29 | 26.55 | 192,384 | +0.35(+1.33%) |
Apr 29, 2016 | 25.84 | 26.34 | 25.84 | 26.20 | 161,324 | +0.16(+0.61%) |
Apr 28, 2016 | 25.89 | 26.36 | 25.89 | 26.05 | 200,414 | +0.04(+0.14%) |
Apr 27, 2016 | 25.58 | 26.21 | 25.53 | 26.01 | 169,671 | +0.45(+1.74%) |
Apr 26, 2016 | 25.30 | 25.60 | 25.02 | 25.56 | 307,570 | +0.46(+1.81%) |
Apr 25, 2016 | 25.34 | 25.39 | 24.94 | 25.11 | 223,308 | -0.24(-0.93%) |
Apr 22, 2016 | 25.34 | 25.60 | 25.07 | 25.34 | 171,566 | +0.15(+0.61%) |
Apr 21, 2016 | 25.26 | 25.44 | 24.99 | 25.19 | 129,189 | -0.14(-0.55%) |
Apr 20, 2016 | 25.47 | 25.62 | 25.18 | 25.33 | 573,503 | -0.27(-1.06%) |
Apr 19, 2016 | 25.49 | 25.62 | 25.06 | 25.60 | 364,789 | +0.24(+0.93%) |
Apr 18, 2016 | 25.11 | 25.40 | 25.11 | 25.36 | 107,914 | +0.08(+0.30%) |
Apr 15, 2016 | 25.31 | 25.65 | 25.09 | 25.29 | 422,748 | -0.15(-0.58%) |
Apr 14, 2016 | 25.15 | 25.47 | 25.07 | 25.44 | 211,130 | +0.29(+1.14%) |
Apr 13, 2016 | 24.67 | 25.15 | 24.58 | 25.15 | 362,312 | +0.56(+2.29%) |
Apr 12, 2016 | 24.39 | 24.75 | 24.39 | 24.59 | 332,855 | +0.16(+0.67%) |
Apr 11, 2016 | 24.21 | 24.51 | 24.14 | 24.42 | 394,070 | +0.26(+1.08%) |
Apr 08, 2016 | 24.04 | 24.16 | 23.86 | 24.16 | 200,960 | +0.25(+1.03%) |
Apr 07, 2016 | 23.88 | 24.35 | 23.81 | 23.92 | 273,501 | -0.14(-0.60%) |
Apr 06, 2016 | 23.87 | 24.12 | 23.65 | 24.06 | 774,937 | +0.16(+0.69%) |
Apr 05, 2016 | 23.42 | 23.91 | 23.34 | 23.89 | 242,376 | +0.24(+1.02%) |
Apr 04, 2016 | 24.15 | 24.15 | 23.30 | 23.65 | 415,603 | -0.44(-1.83%) |
Apr 01, 2016 | 24.16 | 24.30 | 23.79 | 24.09 | 245,277 | -0.28(-1.13%) |
Mar 31, 2016 | 24.16 | 24.39 | 23.55 | 24.37 | 273,074 | +0.28(+1.15%) |
Mar 30, 2016 | 24.05 | 24.20 | 23.88 | 24.09 | 196,058 | +0.07(+0.30%) |
Mar 29, 2016 | 23.25 | 24.05 | 23.21 | 24.02 | 174,751 | +0.69(+2.96%) |
Mar 28, 2016 | 23.35 | 23.45 | 23.23 | 23.33 | 103,771 | +0.01(+0.04%) |
Mar 24, 2016 | 23.15 | 23.32 | 23.32 | 23.32 | 225,390 | +0.02(+0.09%) |
Mar 23, 2016 | 23.52 | 23.68 | 23.24 | 23.30 | 157,662 | -0.32(-1.37%) |
Mar 22, 2016 | 23.74 | 23.77 | 23.52 | 23.62 | 117,720 | -0.16(-0.69%) |
Mar 21, 2016 | 23.54 | 23.92 | 23.33 | 23.79 | 179,925 | +0.16(+0.67%) |
Mar 18, 2016 | 23.51 | 23.68 | 23.24 | 23.63 | 632,591 | +0.26(+1.10%) |
Mar 17, 2016 | 23.03 | 23.56 | 22.87 | 23.37 | 140,630 | +0.29(+1.24%) |
Mar 16, 2016 | 22.55 | 23.13 | 22.55 | 23.09 | 146,433 | +0.42(+1.88%) |
Mar 15, 2016 | 22.52 | 22.85 | 22.37 | 22.66 | 176,677 | +0.13(+0.57%) |
Mar 14, 2016 | 22.29 | 22.63 | 22.21 | 22.53 | 322,568 | +0.11(+0.48%) |
Mar 11, 2016 | 22.07 | 22.65 | 22.07 | 22.43 | 621,099 | +0.37(+1.70%) |
Mar 10, 2016 | 22.68 | 22.69 | 21.94 | 22.05 | 232,644 | -0.62(-2.75%) |
Mar 09, 2016 | 22.68 | 22.73 | 22.51 | 22.68 | 182,330 | +0.00(+0.00%) |
Mar 08, 2016 | 23.26 | 23.26 | 22.66 | 22.68 | 154,201 | -0.29(-1.27%) |
Mar 07, 2016 | 23.05 | 23.20 | 22.80 | 22.97 | 285,394 | -0.16(-0.71%) |
Mar 04, 2016 | 23.15 | 23.17 | 22.93 | 23.13 | 259,072 | -0.03(-0.13%) |
Mar 03, 2016 | 23.42 | 23.60 | 23.02 | 23.16 | 439,912 | -0.17(-0.72%) |
Mar 02, 2016 | 22.91 | 23.57 | 22.84 | 23.33 | 221,539 | +0.36(+1.56%) |
Mar 01, 2016 | 22.46 | 22.99 | 22.39 | 22.97 | 302,457 | +0.60(+2.68%) |
Feb 29, 2016 | 22.51 | 22.51 | 21.91 | 22.37 | 581,437 | -0.18(-0.79%) |
Feb 26, 2016 | 21.77 | 23.19 | 21.77 | 22.55 | 1,144,205 | +0.79(+3.62%) |
Feb 25, 2016 | 21.27 | 21.94 | 21.23 | 21.77 | 554,332 | +0.57(+2.68%) |
Feb 24, 2016 | 20.98 | 21.31 | 20.78 | 21.20 | 668,435 | +0.01(+0.02%) |
Feb 23, 2016 | 20.71 | 21.60 | 20.65 | 21.19 | 347,527 | +0.46(+2.22%) |
Feb 22, 2016 | 21.19 | 21.48 | 20.68 | 20.73 | 651,804 | -0.24(-1.15%) |
Feb 19, 2016 | 21.03 | 21.16 | 20.86 | 20.97 | 621,990 | -0.04(-0.20%) |
Feb 18, 2016 | 20.86 | 21.23 | 20.78 | 21.01 | 850,957 | +0.12(+0.56%) |
Feb 17, 2016 | 20.85 | 21.14 | 20.85 | 20.89 | 516,367 | +0.18(+0.87%) |
Feb 16, 2016 | 20.96 | 21.23 | 20.63 | 20.72 | 1,132,845 | -0.03(-0.12%) |
Feb 12, 2016 | 21.01 | 20.74 | 20.74 | 20.74 | 342,968 | -0.18(-0.88%) |
Feb 11, 2016 | 21.13 | 21.13 | 20.53 | 20.93 | 224,289 | -0.56(-2.62%) |
Feb 10, 2016 | 22.00 | 22.11 | 21.44 | 21.49 | 232,078 | -0.32(-1.46%) |
Feb 09, 2016 | 21.78 | 22.04 | 21.71 | 21.81 | 289,283 | -0.16(-0.72%) |
Feb 08, 2016 | 21.14 | 22.20 | 21.13 | 21.96 | 362,763 | +0.61(+2.85%) |
Feb 05, 2016 | 21.35 | 21.64 | 21.03 | 21.36 | 340,466 | -0.10(-0.48%) |
Feb 04, 2016 | 21.86 | 22.06 | 21.40 | 21.46 | 734,296 | -0.41(-1.90%) |
Feb 03, 2016 | 22.74 | 22.88 | 21.80 | 21.87 | 1,693,845 | -0.65(-2.87%) |
Feb 02, 2016 | 22.99 | 23.33 | 22.43 | 22.52 | 309,953 | -0.73(-3.15%) |
Feb 01, 2016 | 23.55 | 23.72 | 23.15 | 23.25 | 189,558 | -0.51(-2.13%) |
Jan 29, 2016 | 23.53 | 23.90 | 23.38 | 23.76 | 479,947 | +0.39(+1.67%) |
Jan 28, 2016 | 23.63 | 23.64 | 23.24 | 23.37 | 130,703 | -0.06(-0.26%) |
Jan 27, 2016 | 23.97 | 23.97 | 23.36 | 23.43 | 119,976 | -0.65(-2.70%) |
Jan 26, 2016 | 23.53 | 24.22 | 23.53 | 24.08 | 115,468 | +0.67(+2.87%) |
Jan 25, 2016 | 23.74 | 23.82 | 23.36 | 23.41 | 143,974 | -0.46(-1.93%) |
Jan 22, 2016 | 23.52 | 23.88 | 23.33 | 23.87 | 179,117 | +0.59(+2.55%) |
Jan 21, 2016 | 23.42 | 23.68 | 23.08 | 23.28 | 124,320 | -0.10(-0.42%) |
Jan 20, 2016 | 22.94 | 23.55 | 22.44 | 23.37 | 158,099 | +0.19(+0.82%) |
Jan 19, 2016 | 23.47 | 23.55 | 22.88 | 23.18 | 182,337 | -0.09(-0.40%) |
Jan 15, 2016 | 23.11 | 23.28 | 23.28 | 23.28 | 237,890 | -0.55(-2.30%) |
Jan 14, 2016 | 24.15 | 24.15 | 23.68 | 23.82 | 251,609 | -0.25(-1.04%) |
Jan 13, 2016 | 25.18 | 25.26 | 23.89 | 24.07 | 209,001 | -1.10(-4.37%) |
Jan 12, 2016 | 24.78 | 25.36 | 24.78 | 25.18 | 228,925 | +0.57(+2.33%) |
Jan 11, 2016 | 24.78 | 24.78 | 24.31 | 24.60 | 579,968 | +0.01(+0.04%) |
Jan 08, 2016 | 24.85 | 25.24 | 24.49 | 24.59 | 904,127 | -0.16(-0.66%) |
Jan 07, 2016 | 24.55 | 24.85 | 24.51 | 24.76 | 138,220 | -0.08(-0.31%) |
Jan 06, 2016 | 24.46 | 25.16 | 24.46 | 24.83 | 388,423 | -0.06(-0.25%) |
Jan 05, 2016 | 24.38 | 24.92 | 24.31 | 24.89 | 266,974 | +0.52(+2.14%) |
Jan 04, 2016 | 24.87 | 24.88 | 24.29 | 24.37 | 319,400 | -0.82(-3.25%) |
Dec 31, 2015 | 25.38 | 25.19 | 25.19 | 25.19 | 231,640 | -0.20(-0.81%) |
Dec 30, 2015 | 25.07 | 25.64 | 24.92 | 25.40 | 143,312 | +0.28(+1.12%) |
Dec 29, 2015 | 24.80 | 25.13 | 24.63 | 25.11 | 111,421 | +0.43(+1.74%) |
Dec 28, 2015 | 24.68 | 24.88 | 24.49 | 24.68 | 93,445 | +0.00(+0.00%) |
Dec 24, 2015 | 24.69 | 24.68 | 24.68 | 24.68 | 104,296 | +0.01(+0.02%) |
Dec 23, 2015 | 24.90 | 25.04 | 24.55 | 24.68 | 194,562 | -0.11(-0.43%) |
Dec 22, 2015 | 23.33 | 24.83 | 23.33 | 24.79 | 205,650 | +1.55(+6.65%) |
Dec 21, 2015 | 22.48 | 23.27 | 22.32 | 23.24 | 119,216 | +0.93(+4.18%) |
Dec 18, 2015 | 22.53 | 22.63 | 22.22 | 22.31 | 452,894 | -0.27(-1.20%) |
Dec 17, 2015 | 23.02 | 23.02 | 22.53 | 22.58 | 196,701 | -0.26(-1.12%) |
Dec 16, 2015 | 23.03 | 23.18 | 22.36 | 22.84 | 212,830 | +0.45(+2.01%) |
Dec 15, 2015 | 22.29 | 22.43 | 21.95 | 22.38 | 188,449 | +0.18(+0.83%) |
Dec 14, 2015 | 22.11 | 22.26 | 21.92 | 22.20 | 746,033 | +0.16(+0.72%) |
Dec 11, 2015 | 22.19 | 22.47 | 21.95 | 22.04 | 301,855 | -0.62(-2.76%) |
Dec 10, 2015 | 22.24 | 22.80 | 22.16 | 22.67 | 158,464 | +0.40(+1.82%) |
Dec 09, 2015 | 22.34 | 22.49 | 21.97 | 22.26 | 183,437 | -0.10(-0.46%) |
Dec 08, 2015 | 22.91 | 22.92 | 22.25 | 22.36 | 114,705 | -0.38(-1.69%) |
Dec 07, 2015 | 22.83 | 22.98 | 22.59 | 22.75 | 204,802 | -0.07(-0.31%) |
Dec 04, 2015 | 22.12 | 22.83 | 22.12 | 22.82 | 115,289 | +0.69(+3.12%) |
Dec 03, 2015 | 22.31 | 22.47 | 21.96 | 22.13 | 801,199 | -0.18(-0.80%) |
Dec 02, 2015 | 22.33 | 22.43 | 22.24 | 22.31 | 142,642 | -0.07(-0.30%) |
Dec 01, 2015 | 22.27 | 22.59 | 22.25 | 22.37 | 468,490 | +0.15(+0.69%) |
Nov 30, 2015 | 22.33 | 22.59 | 22.19 | 22.22 | 1,097,418 | -0.04(-0.16%) |
Nov 27, 2015 | 22.48 | 22.59 | 22.24 | 22.26 | 96,429 | -0.27(-1.18%) |
Nov 25, 2015 | 22.62 | 22.52 | 22.52 | 22.52 | 414,453 | -0.04(-0.16%) |
Nov 24, 2015 | 22.53 | 22.74 | 22.46 | 22.56 | 225,617 | -0.15(-0.65%) |
Nov 23, 2015 | 22.66 | 22.90 | 22.53 | 22.71 | 293,566 | +0.05(+0.20%) |
Nov 20, 2015 | 22.60 | 22.90 | 22.55 | 22.66 | 270,751 | +0.19(+0.87%) |
Nov 19, 2015 | 22.64 | 22.64 | 22.44 | 22.47 | 104,521 | -0.13(-0.57%) |
Nov 18, 2015 | 22.57 | 22.60 | 22.37 | 22.59 | 162,709 | +0.07(+0.30%) |
Nov 17, 2015 | 22.60 | 22.97 | 22.34 | 22.53 | 149,732 | -0.04(-0.16%) |
Nov 16, 2015 | 22.62 | 22.81 | 22.46 | 22.56 | 383,912 | +0.00(+0.00%) |
Nov 13, 2015 | 22.78 | 23.23 | 22.47 | 22.56 | 401,994 | -0.41(-1.78%) |
Nov 12, 2015 | 23.16 | 23.24 | 22.59 | 22.97 | 265,519 | -0.39(-1.67%) |
Nov 11, 2015 | 23.42 | 23.43 | 23.22 | 23.36 | 261,761 | +0.12(+0.53%) |
Nov 10, 2015 | 23.13 | 23.37 | 22.94 | 23.24 | 218,318 | +0.14(+0.60%) |
Nov 09, 2015 | 23.50 | 23.50 | 23.08 | 23.10 | 121,984 | -0.47(-2.00%) |
Nov 06, 2015 | 23.16 | 23.59 | 22.95 | 23.57 | 232,710 | +0.23(+0.96%) |
Nov 05, 2015 | 23.14 | 23.43 | 22.82 | 23.35 | 146,091 | +0.29(+1.27%) |
Nov 04, 2015 | 23.00 | 23.16 | 22.78 | 23.06 | 160,347 | +0.16(+0.72%) |
Nov 03, 2015 | 22.97 | 23.10 | 22.59 | 22.89 | 230,302 | -0.08(-0.36%) |
Nov 02, 2015 | 22.48 | 22.97 | 22.48 | 22.97 | 232,082 | +0.61(+2.72%) |
Oct 30, 2015 | 22.39 | 22.83 | 22.19 | 22.36 | 341,828 | -0.13(-0.59%) |
Oct 29, 2015 | 22.31 | 22.58 | 22.12 | 22.50 | 190,496 | +0.07(+0.30%) |
Oct 28, 2015 | 22.39 | 22.56 | 22.24 | 22.43 | 373,617 | +0.15(+0.67%) |
Oct 27, 2015 | 22.49 | 22.70 | 22.13 | 22.28 | 174,808 | -0.32(-1.40%) |
Oct 26, 2015 | 22.82 | 22.94 | 22.51 | 22.60 | 211,382 | -0.23(-0.99%) |
Oct 23, 2015 | 23.35 | 23.35 | 22.70 | 22.82 | 171,685 | -0.26(-1.13%) |
Oct 22, 2015 | 22.43 | 23.20 | 22.39 | 23.09 | 108,009 | +0.87(+3.89%) |
Oct 21, 2015 | 22.95 | 23.17 | 22.22 | 22.22 | 88,021 | -0.59(-2.58%) |
Oct 20, 2015 | 23.15 | 23.28 | 22.64 | 22.81 | 256,593 | -0.39(-1.70%) |
Oct 19, 2015 | 22.79 | 23.25 | 22.78 | 23.20 | 90,117 | +0.37(+1.64%) |
Oct 16, 2015 | 22.87 | 22.93 | 22.48 | 22.83 | 174,173 | +0.09(+0.41%) |
Oct 15, 2015 | 22.65 | 22.74 | 22.09 | 22.74 | 122,519 | +0.23(+1.00%) |
Oct 14, 2015 | 22.61 | 22.86 | 22.46 | 22.51 | 77,498 | -0.02(-0.09%) |
Oct 13, 2015 | 22.54 | 22.61 | 22.38 | 22.53 | 125,197 | -0.04(-0.18%) |
Oct 12, 2015 | 22.63 | 22.64 | 22.27 | 22.57 | 153,304 | +0.06(+0.25%) |
Oct 09, 2015 | 22.69 | 22.78 | 22.41 | 22.52 | 108,574 | -0.02(-0.07%) |
Oct 08, 2015 | 22.56 | 22.71 | 22.48 | 22.53 | 315,951 | -0.14(-0.63%) |
Oct 07, 2015 | 22.57 | 22.68 | 22.21 | 22.68 | 232,675 | +0.28(+1.26%) |
Oct 06, 2015 | 22.77 | 22.77 | 22.35 | 22.39 | 208,654 | -0.35(-1.55%) |
Oct 05, 2015 | 22.36 | 22.77 | 22.36 | 22.75 | 190,810 | +0.46(+2.04%) |
Oct 02, 2015 | 22.15 | 22.30 | 21.90 | 22.29 | 327,369 | -0.13(-0.57%) |
Oct 01, 2015 | 23.23 | 23.30 | 22.04 | 22.42 | 589,058 | -0.83(-3.57%) |
Sep 30, 2015 | 23.10 | 23.29 | 22.91 | 23.25 | 217,242 | +0.38(+1.68%) |
Sep 29, 2015 | 22.37 | 22.95 | 22.25 | 22.87 | 230,505 | +0.43(+1.92%) |
Sep 28, 2015 | 22.08 | 22.55 | 22.08 | 22.44 | 139,380 | +0.23(+1.01%) |
Sep 25, 2015 | 22.53 | 22.60 | 22.05 | 22.21 | 264,009 | -0.17(-0.78%) |
Sep 24, 2015 | 22.26 | 22.44 | 22.02 | 22.38 | 176,664 | +0.04(+0.18%) |
Sep 23, 2015 | 22.41 | 22.66 | 22.10 | 22.34 | 182,529 | -0.08(-0.37%) |
Sep 22, 2015 | 23.07 | 23.13 | 22.31 | 22.43 | 174,986 | -0.91(-3.88%) |
Sep 21, 2015 | 22.46 | 23.44 | 22.46 | 23.33 | 438,892 | +1.44(+6.60%) |
Sep 18, 2015 | 23.53 | 23.85 | 21.89 | 21.89 | 1,880,826 | -1.91(-8.04%) |
Sep 17, 2015 | 24.02 | 24.15 | 23.68 | 23.80 | 355,000 | -0.14(-0.58%) |
Sep 16, 2015 | 23.54 | 23.95 | 23.43 | 23.94 | 179,402 | +0.38(+1.61%) |
Sep 15, 2015 | 22.88 | 23.61 | 22.78 | 23.56 | 265,414 | +0.60(+2.61%) |
Sep 14, 2015 | 23.20 | 23.20 | 22.79 | 22.96 | 304,533 | -0.22(-0.95%) |
Sep 11, 2015 | 22.59 | 23.31 | 22.59 | 23.18 | 271,267 | +0.40(+1.75%) |
Sep 10, 2015 | 23.12 | 23.33 | 22.72 | 22.78 | 304,013 | -0.51(-2.20%) |
Sep 09, 2015 | 24.00 | 24.00 | 23.20 | 23.30 | 249,042 | -0.62(-2.59%) |
Sep 08, 2015 | 23.03 | 24.13 | 22.85 | 23.92 | 524,816 | +1.20(+5.27%) |
Sep 04, 2015 | 22.33 | 22.72 | 22.72 | 22.72 | 196,679 | +0.07(+0.29%) |
Sep 03, 2015 | 22.74 | 23.15 | 22.60 | 22.65 | 200,179 | -0.16(-0.72%) |
Sep 02, 2015 | 22.33 | 22.82 | 22.16 | 22.81 | 116,798 | +0.76(+3.46%) |
Sep 01, 2015 | 21.89 | 22.23 | 21.89 | 22.05 | 521,158 | -0.31(-1.37%) |
Aug 31, 2015 | 22.28 | 22.55 | 22.20 | 22.36 | 160,417 | -0.17(-0.75%) |
Aug 28, 2015 | 22.11 | 22.65 | 21.89 | 22.53 | 150,453 | +0.27(+1.20%) |
Aug 27, 2015 | 22.70 | 22.70 | 21.77 | 22.26 | 270,589 | -0.39(-1.74%) |
Aug 26, 2015 | 22.67 | 22.78 | 21.64 | 22.66 | 377,121 | +0.54(+2.43%) |
Aug 25, 2015 | 23.09 | 23.09 | 21.91 | 22.12 | 136,943 | -0.36(-1.62%) |
Aug 24, 2015 | 22.66 | 23.19 | 22.29 | 22.48 | 280,085 | -0.45(-1.96%) |
Aug 21, 2015 | 21.95 | 23.33 | 21.57 | 22.93 | 270,326 | +0.60(+2.71%) |
Aug 20, 2015 | 22.73 | 22.92 | 22.31 | 22.33 | 156,996 | -0.65(-2.83%) |
Aug 19, 2015 | 23.23 | 23.42 | 22.97 | 22.98 | 121,291 | -0.42(-1.79%) |
Aug 18, 2015 | 23.39 | 23.51 | 23.15 | 23.40 | 155,492 | -0.13(-0.57%) |
Aug 17, 2015 | 23.12 | 23.58 | 22.97 | 23.53 | 139,230 | +0.28(+1.21%) |
Aug 14, 2015 | 22.73 | 23.25 | 22.73 | 23.25 | 102,718 | +0.39(+1.72%) |
Aug 13, 2015 | 22.86 | 23.05 | 22.69 | 22.86 | 90,984 | -0.14(-0.60%) |
Aug 12, 2015 | 23.26 | 23.26 | 22.69 | 22.99 | 127,660 | -0.27(-1.14%) |
Aug 11, 2015 | 23.23 | 23.39 | 22.90 | 23.26 | 100,271 | -0.21(-0.92%) |
Aug 10, 2015 | 23.20 | 23.54 | 22.94 | 23.48 | 182,705 | +0.70(+3.08%) |
Aug 07, 2015 | 22.66 | 22.93 | 22.63 | 22.77 | 143,507 | -0.10(-0.42%) |
Aug 06, 2015 | 22.75 | 23.02 | 22.45 | 22.87 | 87,474 | +0.26(+1.13%) |
Aug 05, 2015 | 22.89 | 23.18 | 22.57 | 22.61 | 107,218 | -0.05(-0.20%) |
Aug 04, 2015 | 22.76 | 23.07 | 22.64 | 22.66 | 77,250 | -0.07(-0.29%) |
Aug 03, 2015 | 23.19 | 23.24 | 22.48 | 22.73 | 118,630 | -0.50(-2.14%) |
Jul 31, 2015 | 22.97 | 23.45 | 22.97 | 23.22 | 161,175 | +0.18(+0.80%) |
Jul 30, 2015 | 22.86 | 23.27 | 22.82 | 23.04 | 144,158 | +0.04(+0.16%) |
Jul 29, 2015 | 22.74 | 23.23 | 22.66 | 23.00 | 134,507 | +0.26(+1.13%) |
Jul 28, 2015 | 23.45 | 23.45 | 22.73 | 22.75 | 166,857 | -0.54(-2.33%) |
Jul 27, 2015 | 23.31 | 23.56 | 23.19 | 23.29 | 336,574 | -0.21(-0.91%) |
Jul 24, 2015 | 23.68 | 23.88 | 23.50 | 23.51 | 251,212 | -0.25(-1.03%) |
Jul 23, 2015 | 24.07 | 24.33 | 23.68 | 23.75 | 256,242 | -0.37(-1.55%) |
Jul 22, 2015 | 24.28 | 24.44 | 23.99 | 24.13 | 100,527 | -0.15(-0.61%) |
Jul 21, 2015 | 25.16 | 25.16 | 24.24 | 24.27 | 196,431 | -0.78(-3.13%) |
Jul 20, 2015 | 25.64 | 25.70 | 24.95 | 25.06 | 146,974 | -0.49(-1.90%) |
Jul 17, 2015 | 25.47 | 25.62 | 25.41 | 25.54 | 119,320 | +0.15(+0.60%) |
Jul 16, 2015 | 25.71 | 25.86 | 25.38 | 25.39 | 134,459 | -0.11(-0.44%) |
Jul 15, 2015 | 25.42 | 25.53 | 25.16 | 25.50 | 132,734 | +0.16(+0.63%) |
Jul 14, 2015 | 25.20 | 25.34 | 25.18 | 25.34 | 153,183 | +0.05(+0.20%) |
Jul 13, 2015 | 25.30 | 25.71 | 25.23 | 25.29 | 104,947 | +0.02(+0.08%) |
Jul 10, 2015 | 24.90 | 25.29 | 24.90 | 25.27 | 154,910 | +0.56(+2.28%) |
Jul 09, 2015 | 25.15 | 25.15 | 24.67 | 24.71 | 114,943 | -0.05(-0.19%) |
Jul 08, 2015 | 24.63 | 24.78 | 24.54 | 24.76 | 114,888 | +0.00(+0.00%) |
Jul 07, 2015 | 24.99 | 24.99 | 24.58 | 24.76 | 170,945 | -0.17(-0.70%) |
Jul 06, 2015 | 24.88 | 25.21 | 24.76 | 24.93 | 260,091 | -0.04(-0.16%) |
Jul 02, 2015 | 25.92 | 24.97 | 24.97 | 24.97 | 97,265 | -0.80(-3.12%) |
Jul 01, 2015 | 26.06 | 26.24 | 25.76 | 25.77 | 276,660 | -0.22(-0.85%) |
Jun 30, 2015 | 25.93 | 26.14 | 25.66 | 25.99 | 264,000 | +0.34(+1.34%) |
Jun 29, 2015 | 26.11 | 26.21 | 25.62 | 25.65 | 311,476 | -0.69(-2.62%) |
Jun 26, 2015 | 26.82 | 26.82 | 25.63 | 26.34 | 5,517,149 | -0.52(-1.94%) |
Jun 25, 2015 | 26.10 | 26.97 | 25.91 | 26.86 | 358,101 | +0.96(+3.70%) |
Jun 24, 2015 | 25.83 | 26.31 | 25.63 | 25.91 | 214,470 | -0.09(-0.35%) |
Jun 23, 2015 | 25.59 | 26.13 | 25.40 | 26.00 | 307,802 | +0.15(+0.59%) |
Jun 22, 2015 | 25.34 | 25.86 | 25.19 | 25.85 | 171,111 | +0.65(+2.56%) |
Jun 19, 2015 | 25.09 | 25.56 | 25.09 | 25.20 | 110,394 | -0.04(-0.14%) |
Jun 18, 2015 | 25.29 | 25.80 | 25.05 | 25.24 | 147,814 | +0.12(+0.49%) |
Jun 17, 2015 | 25.19 | 25.47 | 25.07 | 25.11 | 158,906 | -0.13(-0.53%) |
Jun 16, 2015 | 24.97 | 25.61 | 24.84 | 25.25 | 347,068 | +0.34(+1.36%) |
Jun 15, 2015 | 24.70 | 24.93 | 24.55 | 24.91 | 163,595 | +0.08(+0.31%) |
Jun 12, 2015 | 24.93 | 24.93 | 24.70 | 24.83 | 145,800 | +0.16(+0.64%) |
Jun 11, 2015 | 24.63 | 24.92 | 24.61 | 24.67 | 102,574 | -0.18(-0.72%) |
Jun 10, 2015 | 25.03 | 25.10 | 24.67 | 24.85 | 139,156 | +0.24(+0.96%) |
Jun 09, 2015 | 24.92 | 25.21 | 24.60 | 24.62 | 144,730 | -0.29(-1.17%) |
Jun 08, 2015 | 25.16 | 25.36 | 24.90 | 24.91 | 125,775 | -0.18(-0.71%) |
Jun 05, 2015 | 25.06 | 25.26 | 24.89 | 25.09 | 220,796 | -0.17(-0.67%) |
Jun 04, 2015 | 25.46 | 25.58 | 25.09 | 25.26 | 167,728 | -0.33(-1.28%) |
Jun 03, 2015 | 25.60 | 25.63 | 25.40 | 25.58 | 299,826 | +0.19(+0.75%) |
Jun 02, 2015 | 25.58 | 25.82 | 25.39 | 25.40 | 230,591 | -0.20(-0.80%) |