Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 23.93 | 23.96 | 23.72 | 23.85 | 592,844 | +0.09(+0.36%) |
May 27, 2016 | 23.55 | 23.76 | 23.76 | 23.76 | 545,136 | +0.32(+1.35%) |
May 26, 2016 | 23.70 | 23.71 | 23.38 | 23.44 | 324,963 | -0.25(-1.07%) |
May 25, 2016 | 23.57 | 23.91 | 23.48 | 23.70 | 559,729 | +0.30(+1.28%) |
May 24, 2016 | 23.04 | 23.44 | 22.97 | 23.40 | 580,983 | +0.59(+2.60%) |
May 23, 2016 | 23.11 | 23.23 | 22.80 | 22.81 | 484,926 | -0.35(-1.53%) |
May 20, 2016 | 22.92 | 23.24 | 22.87 | 23.16 | 972,516 | +0.38(+1.65%) |
May 19, 2016 | 22.93 | 23.14 | 22.51 | 22.78 | 817,407 | -0.19(-0.84%) |
May 18, 2016 | 22.06 | 23.03 | 22.06 | 22.98 | 608,586 | +0.95(+4.29%) |
May 17, 2016 | 22.40 | 22.51 | 21.88 | 22.03 | 752,082 | -0.37(-1.65%) |
May 16, 2016 | 22.14 | 22.57 | 22.07 | 22.40 | 412,438 | +0.34(+1.53%) |
May 13, 2016 | 22.40 | 22.81 | 21.94 | 22.06 | 638,867 | -0.42(-1.85%) |
May 12, 2016 | 22.64 | 22.83 | 22.24 | 22.48 | 524,197 | -0.02(-0.07%) |
May 11, 2016 | 22.67 | 22.80 | 22.48 | 22.49 | 603,205 | -0.26(-1.15%) |
May 10, 2016 | 22.60 | 22.78 | 22.44 | 22.75 | 757,658 | +0.38(+1.72%) |
May 09, 2016 | 22.48 | 22.61 | 22.30 | 22.37 | 546,158 | -0.17(-0.75%) |
May 06, 2016 | 22.33 | 22.54 | 22.18 | 22.54 | 802,729 | +0.08(+0.38%) |
May 05, 2016 | 22.75 | 22.79 | 22.42 | 22.45 | 566,512 | -0.14(-0.61%) |
May 04, 2016 | 22.90 | 23.10 | 22.43 | 22.59 | 702,151 | -0.45(-1.94%) |
May 03, 2016 | 23.37 | 23.37 | 22.83 | 23.04 | 430,572 | -0.66(-2.79%) |
May 02, 2016 | 23.51 | 23.79 | 23.41 | 23.70 | 483,828 | +0.22(+0.95%) |
Apr 29, 2016 | 23.57 | 23.64 | 23.18 | 23.48 | 636,464 | -0.09(-0.39%) |
Apr 28, 2016 | 23.78 | 23.99 | 23.48 | 23.57 | 552,381 | -0.36(-1.51%) |
Apr 27, 2016 | 23.92 | 24.14 | 23.71 | 23.93 | 426,555 | -0.08(-0.35%) |
Apr 26, 2016 | 23.92 | 24.16 | 23.83 | 24.01 | 530,210 | +0.17(+0.71%) |
Apr 25, 2016 | 24.00 | 24.14 | 23.63 | 23.84 | 401,825 | -0.19(-0.80%) |
Apr 22, 2016 | 23.73 | 24.19 | 23.28 | 24.04 | 807,663 | +0.21(+0.87%) |
Apr 21, 2016 | 24.61 | 25.04 | 23.74 | 23.83 | 1,448,693 | -0.09(-0.39%) |
Apr 20, 2016 | 23.78 | 24.03 | 23.61 | 23.92 | 509,425 | +0.13(+0.55%) |
Apr 19, 2016 | 23.48 | 23.84 | 23.48 | 23.79 | 395,413 | +0.32(+1.34%) |
Apr 18, 2016 | 23.09 | 23.55 | 23.09 | 23.48 | 370,600 | +0.18(+0.76%) |
Apr 15, 2016 | 23.34 | 23.51 | 23.10 | 23.30 | 722,191 | -0.25(-1.05%) |
Apr 14, 2016 | 23.26 | 23.85 | 23.22 | 23.54 | 369,955 | +0.12(+0.49%) |
Apr 13, 2016 | 23.00 | 23.58 | 22.96 | 23.43 | 667,583 | +0.67(+2.94%) |
Apr 12, 2016 | 22.39 | 22.79 | 22.28 | 22.76 | 755,904 | +0.35(+1.58%) |
Apr 11, 2016 | 22.21 | 22.68 | 22.03 | 22.41 | 597,751 | +0.30(+1.36%) |
Apr 08, 2016 | 22.04 | 22.48 | 22.01 | 22.11 | 728,267 | +0.25(+1.16%) |
Apr 07, 2016 | 21.81 | 22.21 | 21.65 | 21.85 | 2,460,386 | -0.17(-0.77%) |
Apr 06, 2016 | 21.32 | 22.03 | 21.11 | 22.02 | 1,079,299 | +0.75(+3.51%) |
Apr 05, 2016 | 21.59 | 21.68 | 21.25 | 21.28 | 393,791 | -0.60(-2.74%) |
Apr 04, 2016 | 22.01 | 22.01 | 21.74 | 21.88 | 292,577 | -0.11(-0.49%) |
Apr 01, 2016 | 21.64 | 21.98 | 21.43 | 21.98 | 427,469 | +0.19(+0.88%) |
Mar 31, 2016 | 21.86 | 22.07 | 21.48 | 21.79 | 555,436 | -0.15(-0.67%) |
Mar 30, 2016 | 21.83 | 22.14 | 21.72 | 21.94 | 551,214 | +0.28(+1.31%) |
Mar 29, 2016 | 21.28 | 21.69 | 21.02 | 21.65 | 675,196 | +0.25(+1.15%) |
Mar 28, 2016 | 21.54 | 21.64 | 21.25 | 21.41 | 370,988 | -0.01(-0.04%) |
Mar 24, 2016 | 21.31 | 21.41 | 21.41 | 21.41 | 386,904 | -0.10(-0.46%) |
Mar 23, 2016 | 21.84 | 21.86 | 21.51 | 21.51 | 260,926 | -0.38(-1.72%) |
Mar 22, 2016 | 21.69 | 21.99 | 21.33 | 21.89 | 569,230 | +0.03(+0.14%) |
Mar 21, 2016 | 22.07 | 22.08 | 21.72 | 21.86 | 664,533 | -0.10(-0.45%) |
Mar 18, 2016 | 21.64 | 22.06 | 21.59 | 21.96 | 1,405,598 | +0.38(+1.78%) |
Mar 17, 2016 | 21.30 | 21.67 | 20.94 | 21.58 | 689,776 | +0.22(+1.04%) |
Mar 16, 2016 | 21.45 | 21.76 | 21.21 | 21.35 | 392,942 | -0.23(-1.07%) |
Mar 15, 2016 | 21.72 | 21.77 | 21.54 | 21.58 | 336,187 | -0.32(-1.44%) |
Mar 14, 2016 | 22.12 | 22.12 | 21.72 | 21.90 | 357,807 | -0.29(-1.32%) |
Mar 11, 2016 | 21.91 | 22.24 | 21.55 | 22.19 | 403,705 | +0.46(+2.12%) |
Mar 10, 2016 | 21.54 | 21.82 | 21.32 | 21.73 | 497,086 | +0.32(+1.51%) |
Mar 09, 2016 | 21.78 | 21.79 | 21.30 | 21.41 | 356,394 | -0.20(-0.93%) |
Mar 08, 2016 | 22.06 | 22.10 | 21.58 | 21.61 | 467,230 | -0.60(-2.70%) |
Mar 07, 2016 | 22.04 | 22.24 | 21.91 | 22.21 | 345,326 | +0.11(+0.49%) |
Mar 04, 2016 | 22.04 | 22.11 | 21.73 | 22.10 | 514,480 | +0.19(+0.88%) |
Mar 03, 2016 | 21.56 | 21.91 | 21.45 | 21.91 | 420,026 | +0.27(+1.24%) |
Mar 02, 2016 | 21.22 | 21.64 | 21.04 | 21.64 | 468,904 | +0.35(+1.66%) |
Mar 01, 2016 | 20.68 | 21.32 | 20.58 | 21.28 | 675,303 | +0.75(+3.67%) |
Feb 29, 2016 | 21.08 | 21.08 | 20.52 | 20.53 | 621,193 | -0.55(-2.59%) |
Feb 26, 2016 | 20.88 | 21.23 | 20.81 | 21.08 | 397,742 | +0.40(+1.93%) |
Feb 25, 2016 | 20.38 | 20.71 | 20.29 | 20.68 | 440,188 | +0.39(+1.92%) |
Feb 24, 2016 | 20.03 | 20.32 | 19.61 | 20.29 | 802,303 | -0.02(-0.08%) |
Feb 23, 2016 | 20.89 | 21.16 | 20.24 | 20.30 | 872,054 | -0.61(-2.92%) |
Feb 22, 2016 | 20.94 | 21.27 | 20.76 | 20.91 | 693,421 | +0.14(+0.66%) |
Feb 19, 2016 | 20.54 | 20.86 | 20.52 | 20.77 | 750,035 | +0.15(+0.70%) |
Feb 18, 2016 | 20.95 | 21.01 | 20.49 | 20.63 | 714,209 | -0.28(-1.35%) |
Feb 17, 2016 | 21.21 | 21.33 | 20.80 | 20.91 | 955,307 | -0.11(-0.51%) |
Feb 16, 2016 | 20.82 | 21.33 | 20.52 | 21.02 | 891,894 | +0.51(+2.50%) |
Feb 12, 2016 | 20.90 | 20.51 | 20.51 | 20.51 | 1,483,380 | +0.05(+0.26%) |
Feb 11, 2016 | 20.17 | 20.64 | 19.94 | 20.45 | 751,282 | -0.23(-1.11%) |
Feb 10, 2016 | 21.03 | 21.53 | 20.67 | 20.68 | 668,971 | -0.19(-0.92%) |
Feb 09, 2016 | 20.28 | 21.10 | 20.28 | 20.87 | 754,133 | +0.25(+1.22%) |
Feb 08, 2016 | 20.26 | 20.74 | 20.03 | 20.62 | 995,171 | +0.07(+0.33%) |
Feb 05, 2016 | 20.97 | 21.32 | 20.54 | 20.55 | 775,763 | -0.42(-2.00%) |
Feb 04, 2016 | 20.61 | 21.12 | 20.61 | 20.97 | 606,677 | +0.34(+1.67%) |
Feb 03, 2016 | 20.75 | 20.75 | 19.86 | 20.63 | 716,262 | +0.10(+0.48%) |
Feb 02, 2016 | 20.96 | 20.96 | 20.37 | 20.53 | 670,549 | -0.65(-3.07%) |
Feb 01, 2016 | 21.11 | 21.39 | 20.96 | 21.18 | 652,349 | -0.21(-1.00%) |
Jan 29, 2016 | 20.77 | 21.40 | 20.64 | 21.39 | 916,002 | +0.63(+3.02%) |
Jan 28, 2016 | 20.71 | 21.00 | 20.63 | 20.77 | 571,665 | +0.34(+1.68%) |
Jan 27, 2016 | 20.10 | 20.81 | 19.91 | 20.42 | 753,756 | +0.32(+1.60%) |
Jan 26, 2016 | 19.74 | 20.26 | 19.74 | 20.10 | 1,113,585 | +0.50(+2.57%) |
Jan 25, 2016 | 20.07 | 20.13 | 19.58 | 19.60 | 962,930 | -0.52(-2.58%) |
Jan 22, 2016 | 20.30 | 20.48 | 19.96 | 20.12 | 1,120,495 | +0.02(+0.08%) |
Jan 21, 2016 | 20.70 | 21.36 | 20.09 | 20.10 | 946,934 | -0.59(-2.84%) |
Jan 20, 2016 | 20.45 | 20.93 | 20.02 | 20.69 | 653,462 | -0.21(-0.99%) |
Jan 19, 2016 | 21.36 | 21.74 | 20.71 | 20.90 | 478,186 | -0.19(-0.91%) |
Jan 15, 2016 | 20.70 | 21.09 | 21.09 | 21.09 | 1,118,883 | -0.24(-1.15%) |
Jan 14, 2016 | 21.25 | 21.58 | 20.87 | 21.33 | 749,057 | +0.31(+1.45%) |
Jan 13, 2016 | 22.00 | 22.65 | 20.95 | 21.03 | 769,852 | -0.87(-3.98%) |
Jan 12, 2016 | 21.68 | 21.92 | 21.51 | 21.90 | 757,784 | +0.34(+1.60%) |
Jan 11, 2016 | 21.16 | 21.61 | 21.11 | 21.55 | 748,286 | +0.33(+1.55%) |
Jan 08, 2016 | 21.97 | 22.01 | 21.20 | 21.23 | 1,026,346 | -0.65(-2.97%) |
Jan 07, 2016 | 22.23 | 22.39 | 21.87 | 21.88 | 1,137,659 | -0.87(-3.83%) |
Jan 06, 2016 | 22.59 | 22.95 | 22.54 | 22.75 | 618,954 | -0.25(-1.10%) |
Jan 05, 2016 | 23.08 | 23.29 | 22.85 | 23.00 | 695,474 | -0.02(-0.07%) |
Jan 04, 2016 | 23.61 | 23.84 | 22.92 | 23.01 | 917,382 | -0.92(-3.86%) |
Dec 31, 2015 | 24.23 | 23.94 | 23.94 | 23.94 | 407,556 | -0.40(-1.66%) |
Dec 30, 2015 | 24.79 | 24.79 | 24.33 | 24.34 | 265,105 | -0.46(-1.85%) |
Dec 29, 2015 | 24.62 | 24.86 | 24.50 | 24.80 | 415,510 | +0.35(+1.44%) |
Dec 28, 2015 | 24.32 | 24.48 | 24.05 | 24.45 | 289,640 | -0.02(-0.09%) |
Dec 24, 2015 | 24.40 | 24.47 | 24.47 | 24.47 | 156,007 | +0.08(+0.31%) |
Dec 23, 2015 | 24.18 | 24.44 | 24.00 | 24.40 | 282,199 | +0.31(+1.27%) |
Dec 22, 2015 | 24.26 | 24.26 | 23.75 | 24.09 | 436,271 | -0.02(-0.06%) |
Dec 21, 2015 | 24.02 | 24.27 | 23.81 | 24.11 | 639,949 | +0.20(+0.83%) |
Dec 18, 2015 | 23.97 | 24.08 | 23.43 | 23.91 | 5,552,114 | -0.21(-0.89%) |
Dec 17, 2015 | 24.82 | 24.83 | 24.05 | 24.12 | 1,014,023 | -0.57(-2.29%) |
Dec 16, 2015 | 24.66 | 24.82 | 24.17 | 24.69 | 1,294,908 | +0.37(+1.51%) |
Dec 15, 2015 | 23.98 | 24.50 | 23.82 | 24.32 | 901,498 | +0.61(+2.58%) |
Dec 14, 2015 | 23.64 | 23.88 | 23.27 | 23.71 | 869,492 | +0.11(+0.45%) |
Dec 11, 2015 | 23.75 | 24.08 | 23.38 | 23.60 | 915,146 | -0.66(-2.71%) |
Dec 10, 2015 | 24.21 | 24.53 | 23.96 | 24.26 | 524,671 | +0.08(+0.35%) |
Dec 09, 2015 | 24.65 | 24.96 | 24.03 | 24.18 | 855,483 | -0.60(-2.44%) |
Dec 08, 2015 | 25.02 | 25.24 | 24.71 | 24.78 | 531,353 | -0.47(-1.85%) |
Dec 07, 2015 | 25.76 | 25.83 | 25.02 | 25.24 | 540,922 | -0.51(-1.99%) |
Dec 04, 2015 | 25.31 | 25.79 | 25.21 | 25.76 | 483,565 | +0.50(+1.97%) |
Dec 03, 2015 | 25.95 | 25.99 | 25.20 | 25.26 | 683,860 | -0.43(-1.67%) |
Dec 02, 2015 | 26.41 | 26.41 | 25.66 | 25.69 | 506,654 | -0.61(-2.32%) |
Dec 01, 2015 | 26.33 | 26.47 | 26.05 | 26.30 | 419,007 | +0.08(+0.29%) |
Nov 30, 2015 | 26.36 | 26.42 | 26.09 | 26.22 | 437,698 | -0.02(-0.06%) |
Nov 27, 2015 | 26.16 | 26.28 | 25.93 | 26.24 | 203,528 | +0.04(+0.15%) |
Nov 25, 2015 | 26.20 | 26.20 | 26.20 | 26.20 | 452,977 | -0.02(-0.09%) |
Nov 24, 2015 | 25.99 | 26.34 | 25.84 | 26.22 | 562,208 | +0.03(+0.12%) |
Nov 23, 2015 | 26.03 | 26.37 | 25.98 | 26.19 | 364,024 | +0.10(+0.38%) |
Nov 20, 2015 | 25.96 | 26.31 | 25.93 | 26.09 | 608,712 | +0.30(+1.15%) |
Nov 19, 2015 | 25.83 | 26.01 | 25.58 | 25.80 | 488,921 | -0.13(-0.50%) |
Nov 18, 2015 | 25.49 | 25.95 | 25.22 | 25.93 | 542,359 | +0.43(+1.70%) |
Nov 17, 2015 | 25.49 | 25.76 | 25.14 | 25.49 | 455,423 | +0.14(+0.57%) |
Nov 16, 2015 | 24.90 | 25.36 | 24.66 | 25.35 | 478,583 | +0.32(+1.28%) |
Nov 13, 2015 | 24.98 | 25.42 | 24.90 | 25.03 | 681,311 | -0.14(-0.57%) |
Nov 12, 2015 | 25.30 | 25.44 | 25.14 | 25.17 | 657,489 | -0.37(-1.46%) |
Nov 11, 2015 | 25.95 | 26.04 | 25.47 | 25.55 | 450,921 | -0.20(-0.77%) |
Nov 10, 2015 | 25.77 | 26.10 | 25.58 | 25.74 | 727,202 | -0.16(-0.62%) |
Nov 09, 2015 | 26.22 | 26.25 | 25.67 | 25.90 | 517,490 | -0.17(-0.64%) |
Nov 06, 2015 | 25.42 | 26.21 | 25.42 | 26.07 | 942,178 | +0.93(+3.69%) |
Nov 05, 2015 | 24.70 | 25.27 | 24.67 | 25.14 | 645,208 | +0.54(+2.19%) |
Nov 04, 2015 | 24.41 | 24.66 | 24.25 | 24.60 | 414,387 | +0.21(+0.84%) |
Nov 03, 2015 | 24.16 | 24.50 | 24.00 | 24.40 | 421,451 | +0.11(+0.44%) |
Nov 02, 2015 | 23.92 | 24.38 | 23.82 | 24.29 | 450,520 | +0.50(+2.11%) |
Oct 30, 2015 | 24.47 | 24.60 | 23.64 | 23.79 | 615,354 | -0.65(-2.64%) |
Oct 29, 2015 | 24.53 | 24.77 | 24.32 | 24.44 | 490,560 | -0.12(-0.50%) |
Oct 28, 2015 | 23.51 | 24.56 | 23.51 | 24.56 | 955,530 | +1.12(+4.77%) |
Oct 27, 2015 | 23.56 | 23.81 | 23.29 | 23.44 | 495,745 | -0.30(-1.28%) |
Oct 26, 2015 | 23.85 | 23.96 | 23.50 | 23.74 | 448,316 | -0.23(-0.95%) |
Oct 23, 2015 | 23.49 | 24.03 | 23.42 | 23.97 | 709,651 | +0.65(+2.77%) |
Oct 22, 2015 | 22.77 | 23.43 | 22.68 | 23.33 | 1,022,039 | +0.65(+2.85%) |
Oct 21, 2015 | 23.25 | 23.43 | 22.62 | 22.68 | 875,213 | -0.17(-0.76%) |
Oct 20, 2015 | 22.83 | 22.97 | 22.67 | 22.86 | 378,208 | +0.16(+0.70%) |
Oct 19, 2015 | 22.54 | 22.72 | 22.43 | 22.70 | 793,945 | +0.06(+0.27%) |
Oct 16, 2015 | 22.76 | 22.80 | 22.40 | 22.64 | 587,851 | -0.03(-0.13%) |
Oct 15, 2015 | 22.51 | 22.67 | 22.13 | 22.67 | 1,157,992 | +0.35(+1.57%) |
Oct 14, 2015 | 22.98 | 23.05 | 22.23 | 22.32 | 634,287 | -0.74(-3.20%) |
Oct 13, 2015 | 23.24 | 23.45 | 23.02 | 23.05 | 575,556 | -0.31(-1.32%) |
Oct 12, 2015 | 23.17 | 23.37 | 22.92 | 23.36 | 484,506 | +0.25(+1.10%) |
Oct 09, 2015 | 23.43 | 23.50 | 22.97 | 23.11 | 553,561 | -0.29(-1.23%) |
Oct 08, 2015 | 23.06 | 23.41 | 22.97 | 23.40 | 634,480 | +0.21(+0.88%) |
Oct 07, 2015 | 23.04 | 23.24 | 22.79 | 23.19 | 907,688 | +0.34(+1.50%) |
Oct 06, 2015 | 22.95 | 23.01 | 22.59 | 22.85 | 734,017 | -0.08(-0.36%) |
Oct 05, 2015 | 22.55 | 22.98 | 21.57 | 22.93 | 800,301 | +0.60(+2.69%) |
Oct 02, 2015 | 22.31 | 22.34 | 21.50 | 22.33 | 962,027 | -0.35(-1.52%) |
Oct 01, 2015 | 22.86 | 22.89 | 22.30 | 22.68 | 796,126 | -0.09(-0.42%) |
Sep 30, 2015 | 22.76 | 22.84 | 22.51 | 22.77 | 949,776 | +0.24(+1.08%) |
Sep 29, 2015 | 22.56 | 22.67 | 22.41 | 22.53 | 581,330 | -0.04(-0.17%) |
Sep 28, 2015 | 22.98 | 23.06 | 22.48 | 22.57 | 1,153,857 | -0.59(-2.53%) |
Sep 25, 2015 | 23.40 | 23.61 | 23.08 | 23.15 | 790,218 | -0.02(-0.07%) |
Sep 24, 2015 | 22.67 | 23.21 | 22.61 | 23.17 | 1,053,075 | +0.34(+1.50%) |
Sep 23, 2015 | 22.78 | 23.04 | 22.64 | 22.83 | 547,162 | +0.10(+0.43%) |
Sep 22, 2015 | 22.54 | 22.88 | 22.54 | 22.73 | 755,078 | -0.16(-0.70%) |
Sep 21, 2015 | 22.47 | 23.04 | 22.45 | 22.89 | 1,201,862 | +0.57(+2.55%) |
Sep 18, 2015 | 22.54 | 22.67 | 22.23 | 22.32 | 1,929,834 | -0.65(-2.81%) |
Sep 17, 2015 | 23.43 | 23.77 | 22.91 | 22.96 | 957,768 | -0.55(-2.33%) |
Sep 16, 2015 | 23.37 | 23.52 | 23.15 | 23.51 | 466,071 | +0.11(+0.49%) |
Sep 15, 2015 | 23.17 | 23.48 | 23.17 | 23.40 | 463,258 | +0.30(+1.32%) |
Sep 14, 2015 | 22.98 | 23.22 | 22.87 | 23.09 | 819,699 | +0.16(+0.70%) |
Sep 11, 2015 | 22.51 | 22.99 | 22.48 | 22.93 | 628,673 | +0.22(+0.99%) |
Sep 10, 2015 | 22.29 | 22.88 | 22.29 | 22.71 | 560,854 | +0.25(+1.13%) |
Sep 09, 2015 | 22.73 | 22.99 | 22.43 | 22.45 | 565,363 | -0.17(-0.74%) |
Sep 08, 2015 | 22.48 | 22.67 | 22.48 | 22.62 | 782,980 | +0.54(+2.44%) |
Sep 04, 2015 | 22.04 | 22.08 | 22.08 | 22.08 | 724,791 | -0.16(-0.72%) |
Sep 03, 2015 | 22.08 | 22.52 | 21.98 | 22.24 | 920,184 | +0.13(+0.58%) |
Sep 02, 2015 | 21.80 | 22.14 | 21.54 | 22.11 | 749,693 | +0.52(+2.39%) |
Sep 01, 2015 | 22.19 | 22.27 | 21.50 | 21.59 | 886,773 | -0.93(-4.12%) |
Aug 31, 2015 | 22.18 | 22.60 | 22.18 | 22.52 | 662,209 | +0.12(+0.54%) |
Aug 28, 2015 | 22.14 | 22.67 | 22.14 | 22.40 | 972,423 | +0.10(+0.44%) |
Aug 27, 2015 | 22.10 | 22.44 | 21.94 | 22.30 | 1,279,901 | +0.44(+2.01%) |
Aug 26, 2015 | 21.48 | 21.89 | 21.15 | 21.86 | 928,668 | +0.88(+4.22%) |
Aug 25, 2015 | 22.10 | 22.10 | 20.93 | 20.98 | 1,064,990 | -0.36(-1.67%) |
Aug 24, 2015 | 21.88 | 22.32 | 20.86 | 21.33 | 1,489,654 | -1.58(-6.90%) |
Aug 21, 2015 | 22.75 | 23.27 | 22.69 | 22.91 | 944,182 | -0.17(-0.75%) |
Aug 20, 2015 | 23.65 | 23.93 | 23.09 | 23.09 | 585,477 | -0.81(-3.39%) |
Aug 19, 2015 | 24.10 | 24.11 | 23.81 | 23.90 | 700,392 | -0.33(-1.34%) |
Aug 18, 2015 | 24.34 | 24.54 | 24.17 | 24.22 | 576,238 | -0.13(-0.53%) |
Aug 17, 2015 | 24.30 | 24.56 | 24.00 | 24.35 | 720,191 | +0.01(+0.03%) |
Aug 14, 2015 | 23.93 | 24.35 | 23.93 | 24.34 | 325,076 | +0.35(+1.45%) |
Aug 13, 2015 | 24.01 | 24.36 | 23.87 | 24.00 | 432,260 | +0.07(+0.28%) |
Aug 12, 2015 | 24.21 | 24.41 | 23.57 | 23.93 | 619,342 | -0.49(-2.01%) |
Aug 11, 2015 | 24.55 | 24.77 | 24.25 | 24.42 | 365,491 | -0.42(-1.68%) |
Aug 10, 2015 | 24.56 | 24.87 | 24.49 | 24.84 | 400,641 | +0.49(+2.02%) |
Aug 07, 2015 | 24.42 | 24.68 | 24.20 | 24.34 | 887,560 | -0.23(-0.92%) |
Aug 06, 2015 | 24.79 | 24.87 | 24.42 | 24.57 | 528,185 | -0.11(-0.46%) |
Aug 05, 2015 | 24.71 | 25.02 | 24.61 | 24.68 | 770,252 | +0.07(+0.28%) |
Aug 04, 2015 | 24.52 | 24.85 | 24.52 | 24.62 | 655,325 | +0.18(+0.74%) |
Aug 03, 2015 | 24.32 | 24.48 | 24.11 | 24.43 | 669,537 | +0.14(+0.59%) |
Jul 31, 2015 | 24.52 | 24.56 | 24.17 | 24.29 | 1,348,974 | -0.24(-0.99%) |
Jul 30, 2015 | 24.29 | 24.57 | 24.25 | 24.53 | 921,820 | +0.08(+0.34%) |
Jul 29, 2015 | 24.46 | 24.54 | 24.25 | 24.45 | 932,684 | +0.02(+0.09%) |
Jul 28, 2015 | 24.71 | 24.72 | 24.29 | 24.43 | 777,672 | -0.07(-0.28%) |
Jul 27, 2015 | 24.71 | 24.71 | 24.27 | 24.49 | 839,554 | -0.37(-1.49%) |
Jul 24, 2015 | 25.22 | 25.26 | 24.84 | 24.87 | 816,176 | -0.44(-1.73%) |
Jul 23, 2015 | 25.83 | 25.95 | 25.24 | 25.30 | 790,102 | -0.52(-2.02%) |
Jul 22, 2015 | 25.55 | 26.29 | 25.39 | 25.83 | 1,882,139 | +0.85(+3.39%) |
Jul 21, 2015 | 25.19 | 25.49 | 24.87 | 24.98 | 610,249 | -0.20(-0.81%) |
Jul 20, 2015 | 24.96 | 25.24 | 24.83 | 25.18 | 539,900 | +0.32(+1.28%) |
Jul 17, 2015 | 25.12 | 25.12 | 24.65 | 24.87 | 557,615 | -0.23(-0.93%) |
Jul 16, 2015 | 25.33 | 25.46 | 25.05 | 25.10 | 516,646 | -0.03(-0.12%) |
Jul 15, 2015 | 25.15 | 25.33 | 25.03 | 25.13 | 418,355 | +0.06(+0.24%) |
Jul 14, 2015 | 24.91 | 25.16 | 24.77 | 25.07 | 516,328 | -0.02(-0.09%) |
Jul 13, 2015 | 24.92 | 25.12 | 24.71 | 25.09 | 661,414 | +0.41(+1.65%) |
Jul 10, 2015 | 24.65 | 24.83 | 24.40 | 24.68 | 674,944 | +0.30(+1.24%) |
Jul 09, 2015 | 24.15 | 24.49 | 23.89 | 24.38 | 780,226 | +0.51(+2.12%) |
Jul 08, 2015 | 23.71 | 24.00 | 23.69 | 23.87 | 1,067,475 | -0.07(-0.28%) |
Jul 07, 2015 | 24.19 | 24.19 | 23.56 | 23.94 | 1,245,953 | -0.21(-0.88%) |
Jul 06, 2015 | 23.98 | 24.35 | 23.96 | 24.15 | 963,415 | -0.11(-0.47%) |
Jul 02, 2015 | 24.82 | 24.27 | 24.27 | 24.27 | 1,381,281 | -0.49(-1.99%) |
Jul 01, 2015 | 24.87 | 24.96 | 24.62 | 24.76 | 692,731 | +0.21(+0.86%) |
Jun 30, 2015 | 24.68 | 24.91 | 24.31 | 24.55 | 594,395 | +0.11(+0.46%) |
Jun 29, 2015 | 24.99 | 25.13 | 24.41 | 24.43 | 705,858 | -0.81(-3.21%) |
Jun 26, 2015 | 25.22 | 25.36 | 25.09 | 25.24 | 1,416,956 | +0.16(+0.63%) |
Jun 25, 2015 | 25.19 | 25.37 | 24.94 | 25.08 | 555,502 | -0.04(-0.15%) |
Jun 24, 2015 | 25.01 | 25.29 | 24.85 | 25.12 | 890,015 | +0.11(+0.42%) |
Jun 23, 2015 | 24.79 | 25.05 | 24.71 | 25.02 | 643,721 | +0.21(+0.85%) |
Jun 22, 2015 | 24.74 | 24.83 | 24.62 | 24.80 | 1,138,506 | +0.29(+1.17%) |
Jun 19, 2015 | 24.59 | 24.79 | 24.44 | 24.52 | 3,429,968 | -0.14(-0.55%) |
Jun 18, 2015 | 24.65 | 24.81 | 24.31 | 24.65 | 811,024 | +0.17(+0.71%) |
Jun 17, 2015 | 25.05 | 25.11 | 24.41 | 24.48 | 545,847 | -0.45(-1.79%) |
Jun 16, 2015 | 24.40 | 25.01 | 24.40 | 24.93 | 940,905 | +0.39(+1.60%) |
Jun 15, 2015 | 24.49 | 24.81 | 24.24 | 24.53 | 958,953 | -0.12(-0.49%) |
Jun 12, 2015 | 24.70 | 24.77 | 24.53 | 24.65 | 615,446 | -0.08(-0.34%) |
Jun 11, 2015 | 24.87 | 24.91 | 24.62 | 24.74 | 625,742 | -0.14(-0.58%) |
Jun 10, 2015 | 24.77 | 25.16 | 24.60 | 24.88 | 1,075,695 | +0.26(+1.04%) |
Jun 09, 2015 | 24.26 | 24.87 | 24.24 | 24.62 | 1,159,772 | +0.30(+1.24%) |
Jun 08, 2015 | 24.14 | 24.32 | 24.02 | 24.32 | 769,369 | +0.20(+0.85%) |
Jun 05, 2015 | 23.72 | 24.11 | 23.72 | 24.12 | 790,878 | +0.48(+2.05%) |
Jun 04, 2015 | 23.42 | 23.93 | 23.19 | 23.63 | 1,849,296 | +0.26(+1.13%) |
Jun 03, 2015 | 23.29 | 23.57 | 23.19 | 23.37 | 687,679 | +0.21(+0.91%) |
Jun 02, 2015 | 22.66 | 23.22 | 22.66 | 23.16 | 683,838 | +0.22(+0.96%) |