Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.34 | 22.48 | 22.08 | 22.20 | 545,753 | -0.01(-0.04%) |
May 27, 2016 | 22.09 | 22.21 | 22.21 | 22.21 | 562,706 | +0.09(+0.40%) |
May 26, 2016 | 22.23 | 22.27 | 22.04 | 22.12 | 745,728 | -0.04(-0.18%) |
May 25, 2016 | 21.82 | 22.25 | 21.82 | 22.16 | 532,064 | +0.41(+1.89%) |
May 24, 2016 | 21.34 | 21.81 | 21.21 | 21.75 | 604,781 | +0.54(+2.55%) |
May 23, 2016 | 21.30 | 21.49 | 21.00 | 21.21 | 553,029 | -0.22(-1.02%) |
May 20, 2016 | 21.11 | 21.54 | 21.11 | 21.42 | 589,933 | +0.41(+1.96%) |
May 19, 2016 | 21.24 | 21.79 | 20.77 | 21.01 | 596,694 | -0.38(-1.77%) |
May 18, 2016 | 20.45 | 21.63 | 20.42 | 21.39 | 1,000,900 | +0.94(+4.62%) |
May 17, 2016 | 20.57 | 20.97 | 20.33 | 20.45 | 494,608 | -0.16(-0.78%) |
May 16, 2016 | 20.28 | 20.67 | 20.13 | 20.61 | 450,664 | +0.46(+2.28%) |
May 13, 2016 | 20.63 | 20.98 | 20.03 | 20.15 | 431,881 | -0.55(-2.65%) |
May 12, 2016 | 20.86 | 21.11 | 20.44 | 20.70 | 640,553 | +0.02(+0.08%) |
May 11, 2016 | 20.65 | 20.92 | 20.48 | 20.68 | 448,172 | +0.01(+0.04%) |
May 10, 2016 | 20.34 | 20.75 | 19.87 | 20.67 | 550,134 | +0.53(+2.65%) |
May 09, 2016 | 20.24 | 20.49 | 19.99 | 20.14 | 581,387 | +0.29(+1.46%) |
May 06, 2016 | 19.57 | 19.92 | 19.53 | 19.85 | 456,951 | +0.12(+0.61%) |
May 05, 2016 | 20.10 | 20.19 | 19.56 | 19.73 | 927,976 | -0.17(-0.85%) |
May 04, 2016 | 20.13 | 20.66 | 19.72 | 19.90 | 675,919 | -0.36(-1.79%) |
May 03, 2016 | 20.63 | 20.63 | 20.20 | 20.26 | 577,477 | -0.63(-3.02%) |
May 02, 2016 | 21.11 | 21.23 | 20.62 | 20.89 | 773,488 | -0.08(-0.39%) |
Apr 29, 2016 | 20.96 | 21.32 | 20.75 | 20.97 | 794,813 | -0.02(-0.08%) |
Apr 28, 2016 | 20.88 | 21.21 | 20.66 | 20.99 | 611,925 | -0.01(-0.04%) |
Apr 27, 2016 | 20.94 | 21.19 | 20.54 | 21.00 | 684,615 | -0.03(-0.15%) |
Apr 26, 2016 | 20.97 | 21.15 | 20.67 | 21.03 | 883,987 | +0.17(+0.81%) |
Apr 25, 2016 | 21.04 | 21.14 | 20.62 | 20.86 | 748,516 | -0.21(-1.00%) |
Apr 22, 2016 | 20.96 | 21.27 | 20.75 | 21.07 | 862,171 | +0.26(+1.24%) |
Apr 21, 2016 | 21.30 | 21.61 | 20.66 | 20.81 | 1,111,538 | -0.34(-1.60%) |
Apr 20, 2016 | 19.99 | 21.20 | 18.54 | 21.15 | 1,627,007 | +0.75(+3.68%) |
Apr 19, 2016 | 20.11 | 20.47 | 20.06 | 20.40 | 581,239 | +0.35(+1.73%) |
Apr 18, 2016 | 19.67 | 20.35 | 19.62 | 20.05 | 651,450 | +0.14(+0.69%) |
Apr 15, 2016 | 20.03 | 20.35 | 19.74 | 19.91 | 675,188 | -0.09(-0.44%) |
Apr 14, 2016 | 19.74 | 20.34 | 19.74 | 20.00 | 608,047 | +0.19(+0.94%) |
Apr 13, 2016 | 18.97 | 20.11 | 18.95 | 19.82 | 1,009,485 | +1.01(+5.37%) |
Apr 12, 2016 | 18.33 | 18.88 | 18.30 | 18.81 | 670,434 | +0.53(+2.92%) |
Apr 11, 2016 | 18.15 | 18.72 | 18.15 | 18.27 | 825,689 | +0.27(+1.53%) |
Apr 08, 2016 | 18.05 | 18.47 | 17.85 | 18.00 | 703,070 | +0.21(+1.18%) |
Apr 07, 2016 | 18.10 | 18.30 | 17.71 | 17.79 | 1,251,480 | -0.51(-2.78%) |
Apr 06, 2016 | 18.18 | 18.40 | 17.99 | 18.30 | 914,005 | +0.15(+0.85%) |
Apr 05, 2016 | 18.13 | 18.46 | 18.00 | 18.15 | 968,877 | -0.22(-1.19%) |
Apr 04, 2016 | 18.36 | 18.59 | 18.10 | 18.36 | 697,796 | +0.04(+0.22%) |
Apr 01, 2016 | 18.33 | 18.45 | 17.89 | 18.32 | 940,064 | -0.22(-1.18%) |
Mar 31, 2016 | 18.42 | 18.78 | 18.15 | 18.54 | 1,057,690 | +0.07(+0.39%) |
Mar 30, 2016 | 18.50 | 18.86 | 18.36 | 18.47 | 800,136 | +0.02(+0.09%) |
Mar 29, 2016 | 16.41 | 18.59 | 16.16 | 18.45 | 2,369,055 | -0.67(-3.50%) |
Mar 28, 2016 | 19.28 | 19.38 | 18.96 | 19.12 | 450,947 | -0.07(-0.38%) |
Mar 24, 2016 | 18.98 | 19.19 | 19.19 | 19.19 | 414,971 | +0.03(+0.17%) |
Mar 23, 2016 | 19.61 | 19.66 | 19.16 | 19.16 | 530,568 | -0.52(-2.63%) |
Mar 22, 2016 | 19.50 | 19.74 | 19.19 | 19.68 | 515,956 | +0.03(+0.16%) |
Mar 21, 2016 | 19.86 | 20.12 | 19.24 | 19.65 | 1,412,907 | -0.35(-1.74%) |
Mar 18, 2016 | 19.94 | 20.64 | 19.69 | 19.99 | 2,860,646 | +0.16(+0.81%) |
Mar 17, 2016 | 19.19 | 19.94 | 18.99 | 19.83 | 1,413,743 | +0.60(+3.11%) |
Mar 16, 2016 | 19.41 | 19.78 | 18.94 | 19.24 | 1,520,070 | -0.31(-1.61%) |
Mar 15, 2016 | 20.12 | 20.12 | 19.36 | 19.55 | 1,153,099 | -0.76(-3.74%) |
Mar 14, 2016 | 20.36 | 20.65 | 20.03 | 20.31 | 569,910 | -0.12(-0.59%) |
Mar 11, 2016 | 20.15 | 20.45 | 20.04 | 20.43 | 630,039 | +0.53(+2.68%) |
Mar 10, 2016 | 19.98 | 20.33 | 19.36 | 19.90 | 837,399 | +0.19(+0.98%) |
Mar 09, 2016 | 20.33 | 20.60 | 19.60 | 19.70 | 668,504 | -0.45(-2.24%) |
Mar 08, 2016 | 20.46 | 20.65 | 19.99 | 20.16 | 677,664 | -0.52(-2.50%) |
Mar 07, 2016 | 20.54 | 20.87 | 20.42 | 20.67 | 667,008 | +0.08(+0.39%) |
Mar 04, 2016 | 20.30 | 20.64 | 20.29 | 20.59 | 813,982 | +0.40(+2.00%) |
Mar 03, 2016 | 20.03 | 20.63 | 19.99 | 20.19 | 1,356,361 | +0.15(+0.77%) |
Mar 02, 2016 | 19.04 | 20.04 | 18.83 | 20.03 | 1,270,393 | +0.99(+5.17%) |
Mar 01, 2016 | 18.59 | 19.27 | 18.42 | 19.05 | 912,933 | +0.61(+3.29%) |
Feb 29, 2016 | 18.89 | 19.03 | 18.43 | 18.44 | 851,921 | -0.50(-2.62%) |
Feb 26, 2016 | 18.43 | 19.07 | 18.23 | 18.94 | 912,095 | +0.78(+4.32%) |
Feb 25, 2016 | 18.33 | 18.51 | 17.69 | 18.15 | 1,249,958 | -0.18(-0.96%) |
Feb 24, 2016 | 18.23 | 18.37 | 17.63 | 18.33 | 698,806 | -0.14(-0.74%) |
Feb 23, 2016 | 19.19 | 19.19 | 18.17 | 18.47 | 857,445 | -0.74(-3.87%) |
Feb 22, 2016 | 18.98 | 19.27 | 18.73 | 19.21 | 1,150,087 | +0.50(+2.65%) |
Feb 19, 2016 | 18.56 | 18.95 | 18.49 | 18.71 | 600,855 | -0.04(-0.21%) |
Feb 18, 2016 | 19.18 | 19.40 | 18.67 | 18.75 | 672,201 | -0.33(-1.72%) |
Feb 17, 2016 | 19.35 | 19.53 | 18.78 | 19.08 | 847,624 | -0.16(-0.83%) |
Feb 16, 2016 | 19.11 | 19.54 | 18.75 | 19.24 | 703,637 | +0.50(+2.64%) |
Feb 12, 2016 | 17.98 | 18.75 | 18.75 | 18.75 | 809,614 | +1.11(+6.30%) |
Feb 11, 2016 | 17.88 | 17.98 | 17.28 | 17.63 | 1,036,531 | -0.70(-3.84%) |
Feb 10, 2016 | 18.37 | 18.99 | 18.30 | 18.34 | 629,442 | +0.11(+0.61%) |
Feb 09, 2016 | 18.07 | 18.61 | 18.00 | 18.23 | 1,337,416 | -0.15(-0.83%) |
Feb 08, 2016 | 18.39 | 18.65 | 17.87 | 18.38 | 1,363,773 | -0.40(-2.13%) |
Feb 05, 2016 | 19.01 | 19.30 | 18.73 | 18.78 | 971,066 | -0.17(-0.89%) |
Feb 04, 2016 | 18.87 | 19.52 | 18.63 | 18.95 | 951,988 | +0.10(+0.51%) |
Feb 03, 2016 | 18.79 | 18.79 | 17.72 | 18.85 | 1,109,342 | +0.36(+1.95%) |
Feb 02, 2016 | 18.69 | 18.93 | 18.23 | 18.49 | 857,516 | -0.50(-2.61%) |
Feb 01, 2016 | 19.12 | 19.20 | 18.71 | 18.99 | 924,922 | -0.17(-0.88%) |
Jan 29, 2016 | 18.77 | 19.15 | 18.27 | 19.15 | 1,422,067 | +0.50(+2.70%) |
Jan 28, 2016 | 18.14 | 18.97 | 18.14 | 18.65 | 1,241,620 | +0.73(+4.06%) |
Jan 27, 2016 | 17.57 | 18.43 | 17.35 | 17.92 | 1,320,421 | +0.18(+1.04%) |
Jan 26, 2016 | 16.80 | 17.88 | 16.80 | 17.74 | 1,537,539 | +0.89(+5.27%) |
Jan 25, 2016 | 17.64 | 17.74 | 16.82 | 16.85 | 1,659,113 | -0.97(-5.43%) |
Jan 22, 2016 | 17.03 | 17.89 | 17.02 | 17.82 | 2,312,371 | +1.14(+6.80%) |
Jan 21, 2016 | 16.83 | 17.30 | 16.67 | 16.68 | 1,785,477 | -0.24(-1.42%) |
Jan 20, 2016 | 16.92 | 17.11 | 16.19 | 16.92 | 1,275,145 | -0.34(-1.95%) |
Jan 19, 2016 | 17.63 | 17.88 | 17.16 | 17.26 | 1,390,964 | -0.19(-1.10%) |
Jan 15, 2016 | 17.43 | 17.45 | 17.45 | 17.45 | 1,055,550 | -0.46(-2.54%) |
Jan 14, 2016 | 17.67 | 18.11 | 17.17 | 17.91 | 1,083,070 | +0.35(+2.00%) |
Jan 13, 2016 | 18.52 | 18.62 | 17.44 | 17.55 | 1,152,873 | -0.94(-5.10%) |
Jan 12, 2016 | 18.93 | 18.97 | 18.04 | 18.50 | 1,071,926 | -0.25(-1.32%) |
Jan 11, 2016 | 18.94 | 19.27 | 18.72 | 18.75 | 1,422,098 | -0.14(-0.72%) |
Jan 08, 2016 | 19.40 | 19.50 | 18.86 | 18.88 | 1,430,452 | -0.41(-2.11%) |
Jan 07, 2016 | 19.62 | 19.66 | 19.11 | 19.29 | 2,760,876 | -0.45(-2.27%) |
Jan 06, 2016 | 19.76 | 20.22 | 19.55 | 19.74 | 1,383,615 | -0.39(-1.95%) |
Jan 05, 2016 | 19.89 | 20.30 | 19.78 | 20.13 | 1,336,426 | +0.22(+1.12%) |
Jan 04, 2016 | 19.90 | 20.17 | 19.66 | 19.90 | 2,146,529 | -0.22(-1.07%) |
Dec 31, 2015 | 20.06 | 20.12 | 20.12 | 20.12 | 1,100,459 | -0.11(-0.55%) |
Dec 30, 2015 | 20.22 | 20.41 | 20.10 | 20.23 | 839,866 | -0.10(-0.51%) |
Dec 29, 2015 | 20.36 | 20.60 | 20.14 | 20.34 | 776,948 | +0.18(+0.87%) |
Dec 28, 2015 | 20.10 | 20.34 | 19.83 | 20.16 | 965,458 | -0.04(-0.20%) |
Dec 24, 2015 | 20.29 | 20.20 | 20.20 | 20.20 | 386,042 | -0.01(-0.04%) |
Dec 23, 2015 | 19.86 | 20.41 | 19.67 | 20.21 | 1,348,019 | +0.41(+2.06%) |
Dec 22, 2015 | 19.47 | 19.81 | 19.15 | 19.80 | 1,402,705 | +0.38(+1.93%) |
Dec 21, 2015 | 19.15 | 19.67 | 19.05 | 19.43 | 1,649,332 | +0.20(+1.04%) |
Dec 18, 2015 | 18.92 | 19.62 | 18.67 | 19.23 | 6,809,258 | -0.02(-0.12%) |
Dec 17, 2015 | 19.96 | 20.26 | 19.19 | 19.25 | 1,204,453 | -0.66(-3.29%) |
Dec 16, 2015 | 19.77 | 19.99 | 19.31 | 19.90 | 1,410,809 | +0.30(+1.55%) |
Dec 15, 2015 | 19.80 | 19.98 | 19.45 | 19.60 | 1,359,877 | -0.06(-0.28%) |
Dec 14, 2015 | 19.90 | 20.21 | 19.33 | 19.66 | 1,533,360 | -0.39(-1.95%) |
Dec 11, 2015 | 20.10 | 20.10 | 19.55 | 20.05 | 1,656,354 | -0.41(-1.99%) |
Dec 10, 2015 | 20.11 | 20.52 | 19.94 | 20.46 | 1,138,078 | +0.30(+1.47%) |
Dec 09, 2015 | 19.94 | 20.66 | 19.94 | 20.16 | 1,327,181 | -0.20(-0.98%) |
Dec 08, 2015 | 20.81 | 21.02 | 20.28 | 20.36 | 1,272,004 | -0.84(-3.96%) |
Dec 07, 2015 | 21.94 | 22.35 | 21.12 | 21.20 | 1,023,835 | -0.88(-3.98%) |
Dec 04, 2015 | 22.12 | 22.34 | 21.92 | 22.08 | 1,095,873 | -0.05(-0.22%) |
Dec 03, 2015 | 22.49 | 22.62 | 22.07 | 22.13 | 1,050,706 | -0.15(-0.68%) |
Dec 02, 2015 | 23.15 | 23.26 | 22.19 | 22.28 | 1,213,798 | -0.80(-3.46%) |
Dec 01, 2015 | 23.23 | 23.32 | 22.75 | 23.08 | 817,497 | -0.01(-0.03%) |
Nov 30, 2015 | 23.23 | 23.26 | 22.98 | 23.09 | 639,789 | -0.02(-0.07%) |
Nov 27, 2015 | 23.28 | 23.28 | 22.87 | 23.10 | 201,762 | -0.16(-0.68%) |
Nov 25, 2015 | 23.23 | 23.26 | 23.26 | 23.26 | 303,984 | -0.03(-0.14%) |
Nov 24, 2015 | 22.79 | 23.37 | 22.78 | 23.29 | 441,867 | +0.30(+1.31%) |
Nov 23, 2015 | 22.90 | 23.16 | 22.83 | 22.99 | 284,401 | +0.08(+0.35%) |
Nov 20, 2015 | 22.79 | 23.07 | 22.76 | 22.91 | 352,033 | +0.13(+0.59%) |
Nov 19, 2015 | 22.92 | 23.10 | 22.62 | 22.78 | 460,544 | -0.21(-0.93%) |
Nov 18, 2015 | 22.83 | 23.02 | 22.50 | 22.99 | 647,529 | +0.27(+1.19%) |
Nov 17, 2015 | 22.94 | 23.06 | 22.65 | 22.72 | 480,195 | -0.08(-0.35%) |
Nov 16, 2015 | 22.35 | 22.84 | 22.26 | 22.80 | 450,157 | +0.37(+1.66%) |
Nov 13, 2015 | 22.67 | 22.86 | 22.33 | 22.43 | 676,544 | -0.39(-1.70%) |
Nov 12, 2015 | 23.34 | 23.39 | 22.67 | 22.82 | 765,340 | -0.77(-3.26%) |
Nov 11, 2015 | 24.15 | 24.27 | 23.49 | 23.59 | 664,129 | -0.48(-2.01%) |
Nov 10, 2015 | 23.62 | 24.07 | 23.59 | 24.07 | 698,950 | +0.35(+1.47%) |
Nov 09, 2015 | 23.86 | 24.55 | 23.43 | 23.72 | 645,169 | -0.14(-0.60%) |
Nov 06, 2015 | 23.52 | 24.43 | 22.92 | 23.86 | 929,586 | +0.52(+2.24%) |
Nov 05, 2015 | 22.83 | 23.60 | 22.80 | 23.34 | 706,469 | +0.44(+1.94%) |
Nov 04, 2015 | 22.88 | 22.97 | 22.59 | 22.90 | 460,625 | +0.10(+0.42%) |
Nov 03, 2015 | 22.54 | 23.07 | 22.47 | 22.80 | 843,648 | +0.29(+1.27%) |
Nov 02, 2015 | 21.87 | 22.71 | 21.85 | 22.52 | 841,355 | +0.63(+2.90%) |
Oct 30, 2015 | 22.21 | 22.27 | 21.66 | 21.88 | 665,054 | -0.29(-1.32%) |
Oct 29, 2015 | 22.17 | 22.59 | 22.04 | 22.17 | 700,498 | +0.10(+0.47%) |
Oct 28, 2015 | 21.19 | 22.12 | 21.19 | 22.07 | 1,889,086 | +0.94(+4.47%) |
Oct 27, 2015 | 21.33 | 21.45 | 20.94 | 21.13 | 697,191 | -0.23(-1.08%) |
Oct 26, 2015 | 21.33 | 21.77 | 21.09 | 21.36 | 839,119 | -0.10(-0.44%) |
Oct 23, 2015 | 21.57 | 22.04 | 21.11 | 21.45 | 797,005 | +0.20(+0.93%) |
Oct 22, 2015 | 21.14 | 21.60 | 21.06 | 21.25 | 746,127 | +0.28(+1.32%) |
Oct 21, 2015 | 21.59 | 21.66 | 20.95 | 20.98 | 685,600 | -0.56(-2.61%) |
Oct 20, 2015 | 21.34 | 21.61 | 21.22 | 21.54 | 868,165 | +0.25(+1.19%) |
Oct 19, 2015 | 21.06 | 21.48 | 21.05 | 21.29 | 357,698 | +0.06(+0.26%) |
Oct 16, 2015 | 21.59 | 21.71 | 20.99 | 21.23 | 843,566 | -0.34(-1.58%) |
Oct 15, 2015 | 21.29 | 21.58 | 21.17 | 21.57 | 641,270 | +0.38(+1.80%) |
Oct 14, 2015 | 21.69 | 21.79 | 21.09 | 21.19 | 601,693 | -0.60(-2.76%) |
Oct 13, 2015 | 22.06 | 22.24 | 21.78 | 21.79 | 487,478 | -0.33(-1.47%) |
Oct 12, 2015 | 22.10 | 22.31 | 21.88 | 22.12 | 745,536 | +0.03(+0.14%) |
Oct 09, 2015 | 22.26 | 22.48 | 22.02 | 22.09 | 669,460 | -0.15(-0.68%) |
Oct 08, 2015 | 22.07 | 22.25 | 21.89 | 22.24 | 1,415,794 | +0.06(+0.25%) |
Oct 07, 2015 | 21.95 | 22.23 | 21.72 | 22.18 | 930,848 | +0.40(+1.86%) |
Oct 06, 2015 | 21.82 | 21.86 | 21.60 | 21.78 | 830,957 | +0.00(+0.00%) |
Oct 05, 2015 | 21.45 | 21.81 | 21.41 | 21.78 | 1,231,716 | +0.48(+2.27%) |
Oct 02, 2015 | 21.12 | 21.32 | 20.45 | 21.29 | 907,778 | -0.19(-0.89%) |
Oct 01, 2015 | 21.45 | 21.59 | 20.97 | 21.48 | 976,574 | +0.04(+0.19%) |
Sep 30, 2015 | 21.50 | 21.64 | 21.35 | 21.45 | 875,066 | +0.24(+1.12%) |
Sep 29, 2015 | 21.31 | 21.52 | 21.14 | 21.21 | 788,217 | -0.07(-0.34%) |
Sep 28, 2015 | 21.41 | 21.67 | 21.25 | 21.28 | 506,255 | -0.26(-1.21%) |
Sep 25, 2015 | 21.87 | 22.06 | 21.50 | 21.54 | 760,143 | -0.06(-0.26%) |
Sep 24, 2015 | 21.14 | 21.64 | 21.02 | 21.60 | 1,223,534 | +0.27(+1.26%) |
Sep 23, 2015 | 21.53 | 21.66 | 21.23 | 21.33 | 604,687 | -0.15(-0.70%) |
Sep 22, 2015 | 21.35 | 21.55 | 21.21 | 21.48 | 340,616 | -0.21(-0.95%) |
Sep 21, 2015 | 21.60 | 21.89 | 21.38 | 21.68 | 450,094 | +0.29(+1.37%) |
Sep 18, 2015 | 21.43 | 21.48 | 21.14 | 21.39 | 1,213,019 | -0.52(-2.35%) |
Sep 17, 2015 | 22.45 | 22.59 | 21.71 | 21.91 | 695,767 | -0.50(-2.23%) |
Sep 16, 2015 | 22.18 | 22.45 | 21.96 | 22.40 | 578,803 | +0.18(+0.82%) |
Sep 15, 2015 | 22.07 | 22.35 | 22.07 | 22.22 | 696,013 | +0.24(+1.08%) |
Sep 14, 2015 | 21.80 | 22.06 | 21.68 | 21.98 | 516,423 | +0.18(+0.84%) |
Sep 11, 2015 | 21.91 | 21.93 | 21.61 | 21.80 | 610,387 | -0.29(-1.29%) |
Sep 10, 2015 | 21.79 | 22.25 | 21.70 | 22.09 | 746,199 | +0.27(+1.24%) |
Sep 09, 2015 | 22.31 | 22.48 | 21.76 | 21.82 | 447,908 | -0.29(-1.33%) |
Sep 08, 2015 | 21.84 | 22.14 | 21.57 | 22.11 | 547,261 | +0.55(+2.57%) |
Sep 04, 2015 | 21.34 | 21.56 | 21.56 | 21.56 | 817,605 | -0.06(-0.29%) |
Sep 03, 2015 | 21.33 | 21.86 | 21.28 | 21.62 | 587,065 | +0.26(+1.22%) |
Sep 02, 2015 | 21.26 | 21.43 | 20.87 | 21.36 | 900,459 | +0.44(+2.08%) |
Sep 01, 2015 | 21.46 | 22.15 | 20.84 | 20.92 | 1,001,624 | -1.14(-5.16%) |
Aug 31, 2015 | 21.43 | 22.19 | 21.32 | 22.06 | 1,284,885 | +0.53(+2.48%) |
Aug 28, 2015 | 21.20 | 21.90 | 21.20 | 21.53 | 1,146,645 | +0.12(+0.55%) |
Aug 27, 2015 | 21.01 | 22.00 | 20.83 | 21.41 | 1,744,075 | +0.68(+3.26%) |
Aug 26, 2015 | 20.40 | 20.76 | 20.01 | 20.73 | 745,938 | +0.83(+4.18%) |
Aug 25, 2015 | 20.47 | 20.54 | 19.85 | 19.90 | 1,733,532 | -0.04(-0.20%) |
Aug 24, 2015 | 20.37 | 20.85 | 19.80 | 19.94 | 1,709,860 | -1.17(-5.55%) |
Aug 21, 2015 | 20.91 | 21.50 | 20.73 | 21.11 | 1,005,766 | -0.23(-1.07%) |
Aug 20, 2015 | 21.77 | 22.05 | 21.33 | 21.34 | 712,286 | -0.71(-3.21%) |
Aug 19, 2015 | 22.30 | 22.49 | 22.01 | 22.05 | 779,214 | -0.45(-1.99%) |
Aug 18, 2015 | 22.89 | 23.00 | 22.21 | 22.49 | 883,020 | -0.41(-1.78%) |
Aug 17, 2015 | 22.68 | 23.07 | 22.44 | 22.90 | 711,577 | +0.02(+0.07%) |
Aug 14, 2015 | 22.44 | 22.94 | 22.44 | 22.89 | 528,311 | +0.39(+1.75%) |
Aug 13, 2015 | 22.49 | 22.69 | 22.22 | 22.49 | 546,913 | +0.12(+0.53%) |
Aug 12, 2015 | 22.40 | 22.66 | 21.80 | 22.38 | 699,681 | -0.25(-1.11%) |
Aug 11, 2015 | 22.87 | 23.09 | 22.44 | 22.63 | 642,164 | -0.64(-2.77%) |
Aug 10, 2015 | 22.97 | 23.29 | 22.93 | 23.27 | 424,131 | +0.49(+2.14%) |
Aug 07, 2015 | 22.82 | 23.14 | 22.54 | 22.78 | 524,742 | -0.12(-0.51%) |
Aug 06, 2015 | 23.04 | 23.15 | 22.75 | 22.90 | 360,888 | -0.09(-0.38%) |
Aug 05, 2015 | 22.91 | 23.42 | 22.78 | 22.99 | 500,889 | +0.23(+1.00%) |
Aug 04, 2015 | 22.93 | 23.22 | 22.73 | 22.76 | 605,509 | -0.07(-0.31%) |
Aug 03, 2015 | 22.86 | 23.00 | 22.62 | 22.83 | 1,001,418 | -0.13(-0.55%) |
Jul 31, 2015 | 22.82 | 23.04 | 22.51 | 22.96 | 1,112,124 | +0.09(+0.41%) |
Jul 30, 2015 | 22.64 | 22.96 | 22.64 | 22.86 | 710,200 | +0.08(+0.34%) |
Jul 29, 2015 | 22.42 | 23.05 | 22.36 | 22.78 | 1,218,799 | +0.27(+1.22%) |
Jul 28, 2015 | 22.54 | 22.63 | 22.11 | 22.51 | 1,054,139 | +0.23(+1.02%) |
Jul 27, 2015 | 22.17 | 22.38 | 21.92 | 22.28 | 984,344 | -0.22(-0.98%) |
Jul 24, 2015 | 23.31 | 23.46 | 22.17 | 22.50 | 1,528,037 | +0.27(+1.22%) |
Jul 23, 2015 | 22.93 | 23.18 | 22.22 | 22.23 | 1,255,137 | -0.62(-2.73%) |
Jul 22, 2015 | 22.50 | 23.08 | 22.50 | 22.85 | 791,991 | +0.23(+1.01%) |
Jul 21, 2015 | 22.93 | 23.33 | 22.59 | 22.63 | 906,201 | -0.24(-1.03%) |
Jul 20, 2015 | 22.75 | 23.04 | 22.41 | 22.86 | 1,282,861 | +0.11(+0.48%) |
Jul 17, 2015 | 23.89 | 23.94 | 22.58 | 22.75 | 2,305,526 | -1.27(-5.30%) |
Jul 16, 2015 | 24.44 | 24.55 | 23.99 | 24.03 | 893,499 | -0.17(-0.71%) |
Jul 15, 2015 | 24.18 | 24.51 | 24.08 | 24.20 | 618,250 | +0.09(+0.36%) |
Jul 14, 2015 | 23.95 | 24.14 | 23.77 | 24.11 | 1,240,646 | +0.01(+0.03%) |
Jul 13, 2015 | 23.76 | 24.14 | 23.66 | 24.10 | 808,093 | +0.53(+2.23%) |
Jul 10, 2015 | 23.60 | 23.66 | 23.44 | 23.58 | 750,296 | +0.28(+1.21%) |
Jul 09, 2015 | 23.28 | 23.56 | 22.89 | 23.29 | 859,126 | +0.36(+1.58%) |
Jul 08, 2015 | 23.33 | 23.53 | 22.90 | 22.93 | 1,130,008 | -0.54(-2.31%) |
Jul 07, 2015 | 24.28 | 24.33 | 23.15 | 23.48 | 1,416,552 | -0.80(-3.30%) |
Jul 06, 2015 | 24.22 | 24.46 | 24.05 | 24.28 | 1,327,676 | -0.35(-1.44%) |
Jul 02, 2015 | 25.24 | 24.63 | 24.63 | 24.63 | 558,894 | -0.67(-2.64%) |
Jul 01, 2015 | 25.48 | 25.51 | 25.02 | 25.30 | 935,280 | +0.23(+0.91%) |
Jun 30, 2015 | 25.21 | 25.57 | 24.91 | 25.07 | 727,850 | +0.03(+0.13%) |
Jun 29, 2015 | 25.46 | 25.65 | 24.99 | 25.04 | 684,678 | -0.64(-2.51%) |
Jun 26, 2015 | 25.70 | 25.91 | 25.51 | 25.68 | 1,343,829 | +0.13(+0.49%) |
Jun 25, 2015 | 25.71 | 25.82 | 25.39 | 25.56 | 527,122 | +0.02(+0.09%) |
Jun 24, 2015 | 25.72 | 25.85 | 25.42 | 25.53 | 766,243 | -0.18(-0.70%) |
Jun 23, 2015 | 25.53 | 25.90 | 25.37 | 25.71 | 654,689 | +0.20(+0.80%) |
Jun 22, 2015 | 25.14 | 25.52 | 25.00 | 25.51 | 660,361 | +0.53(+2.14%) |
Jun 19, 2015 | 24.99 | 25.10 | 24.82 | 24.98 | 1,728,356 | -0.09(-0.34%) |
Jun 18, 2015 | 24.84 | 25.13 | 24.43 | 25.06 | 641,528 | +0.33(+1.33%) |
Jun 17, 2015 | 25.38 | 25.38 | 24.62 | 24.73 | 800,328 | -0.51(-2.02%) |
Jun 16, 2015 | 25.02 | 25.51 | 24.86 | 25.24 | 871,020 | +0.09(+0.37%) |
Jun 15, 2015 | 24.97 | 25.38 | 24.54 | 25.15 | 791,068 | -0.14(-0.56%) |
Jun 12, 2015 | 25.43 | 25.53 | 25.13 | 25.29 | 651,744 | -0.11(-0.43%) |
Jun 11, 2015 | 25.26 | 25.40 | 25.09 | 25.40 | 849,820 | +0.13(+0.53%) |
Jun 10, 2015 | 24.65 | 25.37 | 24.47 | 25.27 | 1,002,664 | +0.82(+3.34%) |
Jun 09, 2015 | 24.28 | 24.75 | 24.08 | 24.45 | 627,527 | +0.25(+1.04%) |
Jun 08, 2015 | 24.36 | 24.60 | 24.16 | 24.20 | 695,206 | -0.20(-0.81%) |
Jun 05, 2015 | 23.86 | 24.41 | 23.77 | 24.39 | 689,086 | +0.69(+2.92%) |
Jun 04, 2015 | 23.81 | 23.87 | 23.48 | 23.70 | 621,375 | -0.26(-1.08%) |
Jun 03, 2015 | 23.22 | 24.03 | 23.16 | 23.96 | 778,286 | +0.86(+3.74%) |
Jun 02, 2015 | 22.46 | 23.30 | 22.37 | 23.10 | 1,052,638 | +0.61(+2.70%) |