Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 21.25 | 21.27 | 21.17 | 21.27 | 7,376 | -0.04(-0.19%) |
May 27, 2016 | 21.28 | 21.31 | 21.31 | 21.31 | 6,754 | +0.08(+0.39%) |
May 26, 2016 | 21.27 | 21.27 | 21.22 | 21.23 | 7,417 | +0.10(+0.47%) |
May 25, 2016 | 21.10 | 21.18 | 21.10 | 21.13 | 27,462 | +0.18(+0.87%) |
May 24, 2016 | 20.78 | 20.97 | 20.78 | 20.94 | 16,247 | +0.48(+2.35%) |
May 23, 2016 | 20.51 | 20.51 | 20.46 | 20.46 | 6,571 | -0.08(-0.40%) |
May 20, 2016 | 20.50 | 20.57 | 20.50 | 20.55 | 219,166 | +0.19(+0.94%) |
May 19, 2016 | 20.31 | 20.39 | 20.30 | 20.36 | 22,369 | -0.07(-0.37%) |
May 18, 2016 | 20.29 | 20.51 | 20.29 | 20.43 | 16,756 | +0.17(+0.82%) |
May 17, 2016 | 20.37 | 20.40 | 20.25 | 20.26 | 28,135 | -0.22(-1.05%) |
May 16, 2016 | 20.28 | 20.51 | 20.28 | 20.48 | 4,996 | +0.22(+1.06%) |
May 13, 2016 | 20.40 | 20.44 | 20.26 | 20.26 | 3,900 | -0.12(-0.61%) |
May 12, 2016 | 20.38 | 20.43 | 20.31 | 20.39 | 2,439 | +0.04(+0.20%) |
May 11, 2016 | 20.42 | 20.42 | 20.35 | 20.35 | 2,849 | -0.27(-1.32%) |
May 10, 2016 | 20.51 | 20.62 | 20.51 | 20.62 | 4,338 | +0.20(+1.00%) |
May 09, 2016 | 20.45 | 20.45 | 20.40 | 20.42 | 2,038 | +0.04(+0.18%) |
May 06, 2016 | 20.31 | 20.40 | 20.23 | 20.38 | 13,070 | +0.11(+0.53%) |
May 05, 2016 | 20.26 | 20.34 | 20.26 | 20.27 | 12,633 | +0.05(+0.25%) |
May 04, 2016 | 20.28 | 20.32 | 20.21 | 20.22 | 10,749 | -0.18(-0.89%) |
May 03, 2016 | 20.50 | 20.50 | 20.40 | 20.40 | 31,120 | -0.37(-1.80%) |
May 02, 2016 | 20.80 | 20.80 | 20.71 | 20.78 | 10,377 | +0.03(+0.16%) |
Apr 29, 2016 | 20.87 | 20.87 | 20.70 | 20.74 | 5,320 | -0.23(-1.11%) |
Apr 28, 2016 | 20.99 | 21.19 | 20.95 | 20.98 | 16,079 | -0.22(-1.06%) |
Apr 27, 2016 | 21.18 | 21.22 | 21.12 | 21.20 | 7,083 | +0.12(+0.55%) |
Apr 26, 2016 | 21.07 | 21.10 | 21.03 | 21.08 | 13,541 | +0.04(+0.20%) |
Apr 25, 2016 | 21.08 | 21.08 | 20.98 | 21.04 | 34,191 | -0.17(-0.78%) |
Apr 22, 2016 | 21.20 | 21.22 | 21.13 | 21.21 | 15,476 | +0.10(+0.47%) |
Apr 21, 2016 | 21.10 | 21.18 | 21.08 | 21.11 | 30,655 | -0.12(-0.55%) |
Apr 20, 2016 | 21.18 | 21.30 | 21.14 | 21.23 | 19,165 | +0.12(+0.57%) |
Apr 19, 2016 | 21.08 | 21.11 | 21.02 | 21.11 | 23,862 | +0.29(+1.38%) |
Apr 18, 2016 | 20.73 | 20.85 | 20.73 | 20.82 | 212,488 | +0.10(+0.48%) |
Apr 15, 2016 | 20.76 | 20.76 | 20.71 | 20.72 | 1,312 | -0.08(-0.39%) |
Apr 14, 2016 | 20.81 | 20.81 | 20.76 | 20.80 | 5,182 | +0.11(+0.51%) |
Apr 13, 2016 | 20.64 | 20.72 | 20.62 | 20.70 | 14,312 | +0.50(+2.46%) |
Apr 12, 2016 | 20.12 | 20.22 | 20.12 | 20.20 | 4,308 | +0.13(+0.66%) |
Apr 11, 2016 | 20.14 | 20.18 | 20.03 | 20.06 | 17,111 | +0.12(+0.58%) |
Apr 08, 2016 | 20.03 | 20.06 | 19.91 | 19.95 | 14,840 | +0.35(+1.78%) |
Apr 07, 2016 | 19.84 | 19.84 | 19.59 | 19.60 | 6,325 | -0.37(-1.87%) |
Apr 06, 2016 | 19.85 | 19.97 | 19.85 | 19.97 | 6,386 | +0.25(+1.26%) |
Apr 05, 2016 | 19.85 | 19.85 | 19.72 | 19.72 | 2,432 | -0.42(-2.10%) |
Apr 04, 2016 | 20.21 | 20.24 | 20.13 | 20.15 | 3,870 | -0.07(-0.33%) |
Apr 01, 2016 | 19.99 | 20.21 | 19.98 | 20.21 | 13,225 | -0.22(-1.10%) |
Mar 31, 2016 | 20.50 | 20.50 | 20.39 | 20.44 | 26,188 | -0.23(-1.12%) |
Mar 30, 2016 | 20.72 | 20.75 | 20.66 | 20.67 | 56,892 | +0.25(+1.22%) |
Mar 29, 2016 | 20.29 | 20.43 | 20.29 | 20.42 | 63,996 | +0.13(+0.65%) |
Mar 28, 2016 | 20.36 | 20.40 | 19.60 | 20.29 | 29,867 | -0.01(-0.04%) |
Mar 24, 2016 | 20.26 | 20.30 | 20.30 | 20.30 | 38,715 | -0.20(-0.97%) |
Mar 23, 2016 | 20.69 | 20.69 | 20.50 | 20.50 | 27,264 | -0.11(-0.52%) |
Mar 22, 2016 | 20.42 | 20.65 | 20.42 | 20.60 | 44,226 | -0.02(-0.12%) |
Mar 21, 2016 | 20.58 | 20.65 | 20.56 | 20.63 | 34,488 | -0.02(-0.08%) |
Mar 18, 2016 | 20.62 | 20.72 | 20.60 | 20.65 | 22,568 | +0.11(+0.52%) |
Mar 17, 2016 | 20.39 | 20.57 | 20.39 | 20.54 | 3,653 | -0.07(-0.32%) |
Mar 16, 2016 | 20.59 | 20.64 | 20.45 | 20.60 | 29,714 | -0.03(-0.16%) |
Mar 15, 2016 | 20.61 | 20.64 | 20.53 | 20.64 | 23,945 | -0.12(-0.56%) |
Mar 14, 2016 | 20.74 | 20.80 | 20.73 | 20.75 | 60,821 | +0.07(+0.36%) |
Mar 11, 2016 | 20.53 | 20.68 | 20.47 | 20.68 | 15,847 | +0.72(+3.61%) |
Mar 10, 2016 | 20.53 | 20.63 | 19.73 | 19.96 | 226,099 | -0.29(-1.41%) |
Mar 09, 2016 | 20.26 | 20.26 | 20.21 | 20.24 | 4,007 | +0.09(+0.43%) |
Mar 08, 2016 | 20.24 | 20.28 | 20.10 | 20.16 | 39,972 | -0.18(-0.86%) |
Mar 07, 2016 | 20.27 | 20.34 | 20.23 | 20.33 | 11,059 | -0.06(-0.28%) |
Mar 04, 2016 | 20.40 | 20.48 | 20.38 | 20.39 | 24,522 | -0.01(-0.04%) |
Mar 03, 2016 | 20.26 | 20.40 | 20.21 | 20.40 | 122,521 | +0.09(+0.45%) |
Mar 02, 2016 | 20.19 | 20.31 | 20.19 | 20.31 | 13,037 | +0.04(+0.20%) |
Mar 01, 2016 | 20.03 | 20.31 | 20.03 | 20.26 | 24,882 | +0.56(+2.86%) |
Feb 29, 2016 | 19.77 | 19.83 | 19.67 | 19.70 | 13,552 | +0.02(+0.09%) |
Feb 26, 2016 | 19.78 | 19.81 | 19.67 | 19.68 | 12,446 | +0.15(+0.76%) |
Feb 25, 2016 | 19.47 | 19.53 | 19.39 | 19.53 | 10,632 | +0.35(+1.82%) |
Feb 24, 2016 | 19.09 | 19.21 | 19.03 | 19.19 | 2,771 | -0.23(-1.20%) |
Feb 23, 2016 | 19.72 | 19.73 | 19.42 | 19.42 | 35,629 | -0.31(-1.55%) |
Feb 22, 2016 | 19.78 | 19.78 | 19.72 | 19.72 | 62,957 | +0.36(+1.88%) |
Feb 19, 2016 | 19.30 | 19.39 | 19.23 | 19.36 | 15,735 | -0.12(-0.64%) |
Feb 18, 2016 | 19.71 | 19.71 | 19.45 | 19.48 | 48,729 | -0.07(-0.38%) |
Feb 17, 2016 | 19.39 | 19.59 | 19.37 | 19.56 | 32,473 | +0.50(+2.61%) |
Feb 16, 2016 | 19.03 | 19.07 | 18.90 | 19.06 | 9,510 | +0.58(+3.14%) |
Feb 12, 2016 | 18.30 | 18.48 | 18.48 | 18.48 | 43,660 | +0.32(+1.78%) |
Feb 11, 2016 | 18.21 | 18.29 | 18.00 | 18.16 | 74,819 | -0.36(-1.93%) |
Feb 10, 2016 | 18.72 | 18.90 | 18.47 | 18.51 | 138,671 | +0.11(+0.59%) |
Feb 09, 2016 | 18.22 | 18.47 | 18.22 | 18.41 | 43,982 | -0.36(-1.90%) |
Feb 08, 2016 | 18.89 | 18.89 | 18.58 | 18.76 | 142,727 | -0.63(-3.25%) |
Feb 05, 2016 | 19.70 | 19.70 | 19.35 | 19.39 | 53,949 | -0.26(-1.31%) |
Feb 04, 2016 | 19.49 | 19.73 | 19.44 | 19.65 | 51,194 | -0.14(-0.71%) |
Feb 03, 2016 | 19.87 | 19.87 | 19.46 | 19.79 | 42,722 | -0.04(-0.21%) |
Feb 02, 2016 | 20.06 | 20.06 | 19.79 | 19.83 | 32,080 | -0.60(-2.92%) |
Feb 01, 2016 | 20.31 | 20.46 | 20.21 | 20.43 | 13,010 | -0.11(-0.52%) |
Jan 29, 2016 | 20.20 | 20.54 | 20.20 | 20.54 | 29,585 | +0.46(+2.31%) |
Jan 28, 2016 | 20.25 | 20.26 | 19.97 | 20.07 | 22,154 | -0.07(-0.33%) |
Jan 27, 2016 | 20.23 | 20.43 | 20.02 | 20.14 | 70,211 | -0.25(-1.25%) |
Jan 26, 2016 | 20.17 | 20.40 | 20.16 | 20.39 | 263,058 | +0.42(+2.10%) |
Jan 25, 2016 | 20.14 | 20.21 | 19.97 | 19.97 | 26,995 | -0.36(-1.79%) |
Jan 22, 2016 | 20.21 | 20.34 | 20.17 | 20.34 | 100,180 | +0.70(+3.56%) |
Jan 21, 2016 | 19.53 | 19.77 | 19.47 | 19.64 | 12,908 | +0.27(+1.40%) |
Jan 20, 2016 | 19.48 | 19.48 | 18.95 | 19.37 | 25,770 | -0.40(-2.01%) |
Jan 19, 2016 | 19.95 | 19.95 | 19.61 | 19.77 | 23,542 | +0.14(+0.72%) |
Jan 15, 2016 | 19.60 | 19.63 | 19.63 | 19.63 | 29,549 | -0.80(-3.90%) |
Jan 14, 2016 | 20.24 | 20.50 | 20.07 | 20.42 | 410,499 | +0.20(+0.98%) |
Jan 13, 2016 | 20.76 | 20.79 | 20.15 | 20.22 | 231,436 | -0.48(-2.30%) |
Jan 12, 2016 | 20.73 | 20.73 | 20.52 | 20.70 | 36,381 | +0.26(+1.28%) |
Jan 11, 2016 | 20.46 | 20.49 | 20.20 | 20.44 | 20,759 | +0.22(+1.11%) |
Jan 08, 2016 | 20.48 | 20.31 | 20.21 | 20.21 | 48,127 | -0.09(-0.45%) |
Jan 07, 2016 | 20.47 | 20.75 | 20.26 | 20.31 | 261,408 | -0.62(-2.97%) |
Jan 06, 2016 | 20.94 | 21.04 | 20.82 | 20.93 | 41,294 | -0.43(-2.02%) |
Jan 05, 2016 | 21.28 | 21.36 | 21.24 | 21.36 | 16,341 | -0.07(-0.31%) |
Jan 04, 2016 | 21.35 | 21.42 | 21.13 | 21.42 | 61,756 | -0.27(-1.22%) |
Dec 31, 2015 | 21.85 | 21.69 | 21.69 | 21.69 | 40,886 | -0.22(-0.98%) |
Dec 30, 2015 | 22.00 | 22.00 | 21.88 | 21.91 | 128,948 | -0.17(-0.79%) |
Dec 29, 2015 | 21.99 | 22.09 | 21.97 | 22.08 | 32,765 | +0.32(+1.49%) |
Dec 28, 2015 | 21.76 | 21.81 | 21.72 | 21.76 | 78,571 | -0.17(-0.76%) |
Dec 24, 2015 | 21.91 | 21.92 | 21.92 | 21.92 | 14,714 | -0.06(-0.26%) |
Dec 23, 2015 | 21.80 | 21.99 | 21.80 | 21.98 | 169,594 | +0.44(+2.04%) |
Dec 22, 2015 | 21.36 | 21.57 | 21.36 | 21.54 | 125,606 | +0.05(+0.23%) |
Dec 21, 2015 | 21.71 | 21.71 | 21.36 | 21.49 | 44,116 | -0.03(-0.15%) |
Dec 18, 2015 | 21.66 | 21.75 | 21.52 | 21.52 | 164,498 | -0.40(-1.82%) |
Dec 17, 2015 | 22.14 | 22.14 | 21.92 | 21.92 | 310,653 | -0.03(-0.15%) |
Dec 16, 2015 | 21.71 | 22.00 | 21.57 | 21.96 | 125,507 | +0.44(+2.05%) |
Dec 15, 2015 | 21.46 | 21.59 | 21.46 | 21.52 | 158,556 | +0.33(+1.56%) |
Dec 14, 2015 | 21.18 | 21.19 | 20.85 | 21.19 | 314,945 | +0.04(+0.19%) |
Dec 11, 2015 | 21.30 | 21.30 | 21.10 | 21.14 | 111,115 | -0.48(-2.21%) |
Dec 10, 2015 | 21.76 | 21.79 | 21.62 | 21.62 | 109,101 | +0.03(+0.15%) |
Dec 09, 2015 | 21.72 | 21.86 | 21.45 | 21.59 | 553,850 | -0.29(-1.32%) |
Dec 08, 2015 | 21.80 | 21.91 | 21.80 | 21.88 | 9,294 | -0.37(-1.67%) |
Dec 07, 2015 | 22.44 | 22.44 | 22.22 | 22.25 | 68,601 | -0.09(-0.41%) |
Dec 04, 2015 | 21.95 | 22.35 | 21.95 | 22.34 | 18,676 | +0.48(+2.19%) |
Dec 03, 2015 | 22.52 | 22.59 | 21.84 | 21.86 | 16,131 | -0.79(-3.49%) |
Dec 02, 2015 | 22.92 | 22.95 | 22.62 | 22.65 | 12,555 | -0.30(-1.33%) |
Dec 01, 2015 | 23.01 | 23.03 | 22.88 | 22.96 | 36,027 | -0.01(-0.04%) |
Nov 30, 2015 | 23.07 | 23.07 | 22.96 | 22.97 | 10,511 | +0.02(+0.07%) |
Nov 27, 2015 | 22.96 | 22.96 | 22.95 | 22.95 | 342 | +0.29(+1.27%) |
Nov 25, 2015 | 22.73 | 22.66 | 22.66 | 22.66 | 69,294 | +0.22(+0.99%) |
Nov 24, 2015 | 22.33 | 22.47 | 22.31 | 22.44 | 17,482 | -0.15(-0.68%) |
Nov 23, 2015 | 22.69 | 22.71 | 22.53 | 22.59 | 63,303 | -0.13(-0.55%) |
Nov 20, 2015 | 22.75 | 22.76 | 22.71 | 22.72 | 36,045 | +0.04(+0.17%) |
Nov 19, 2015 | 22.71 | 22.77 | 22.68 | 22.68 | 33,299 | +0.02(+0.08%) |
Nov 18, 2015 | 22.60 | 22.66 | 22.56 | 22.66 | 22,417 | +0.20(+0.88%) |
Nov 17, 2015 | 22.59 | 22.67 | 22.43 | 22.46 | 25,449 | +0.10(+0.44%) |
Nov 16, 2015 | 22.10 | 22.36 | 22.10 | 22.36 | 73,666 | +0.33(+1.50%) |
Nov 13, 2015 | 22.09 | 22.19 | 21.94 | 22.03 | 32,595 | -0.10(-0.45%) |
Nov 12, 2015 | 22.34 | 22.35 | 22.13 | 22.13 | 11,666 | -0.42(-1.87%) |
Nov 11, 2015 | 22.65 | 22.69 | 22.55 | 22.55 | 18,994 | +0.03(+0.12%) |
Nov 10, 2015 | 22.45 | 22.55 | 22.44 | 22.53 | 111,399 | +0.11(+0.47%) |
Nov 09, 2015 | 22.69 | 22.69 | 22.41 | 22.42 | 20,066 | -0.40(-1.74%) |
Nov 06, 2015 | 22.80 | 22.83 | 22.69 | 22.82 | 27,811 | +0.19(+0.85%) |
Nov 05, 2015 | 22.71 | 22.75 | 22.61 | 22.63 | 136,411 | +0.02(+0.10%) |
Nov 04, 2015 | 22.76 | 22.76 | 22.51 | 22.60 | 154,130 | -0.02(-0.11%) |
Nov 03, 2015 | 22.50 | 22.68 | 22.50 | 22.63 | 5,126 | -0.02(-0.11%) |
Nov 02, 2015 | 22.57 | 22.65 | 22.56 | 22.65 | 15,969 | +0.23(+1.03%) |
Oct 30, 2015 | 22.34 | 22.47 | 22.33 | 22.42 | 25,283 | +0.02(+0.11%) |
Oct 29, 2015 | 22.36 | 22.41 | 22.23 | 22.40 | 39,127 | -0.12(-0.51%) |
Oct 28, 2015 | 22.28 | 22.54 | 22.26 | 22.51 | 32,075 | +0.31(+1.37%) |
Oct 27, 2015 | 22.24 | 22.30 | 22.16 | 22.21 | 11,238 | -0.21(-0.92%) |
Oct 26, 2015 | 22.39 | 22.43 | 22.36 | 22.41 | 6,732 | -0.08(-0.37%) |
Oct 23, 2015 | 22.46 | 22.51 | 22.45 | 22.50 | 2,972 | +0.36(+1.62%) |
Oct 22, 2015 | 21.91 | 22.16 | 21.91 | 22.14 | 1,942 | +0.60(+2.81%) |
Oct 21, 2015 | 21.68 | 21.70 | 21.51 | 21.53 | 31,857 | +0.00(+0.00%) |
Oct 20, 2015 | 21.49 | 21.55 | 21.47 | 21.53 | 5,808 | -0.09(-0.42%) |
Oct 19, 2015 | 21.61 | 21.62 | 21.54 | 21.62 | 41,654 | +0.04(+0.19%) |
Oct 16, 2015 | 21.53 | 21.58 | 21.49 | 21.58 | 96,878 | +0.01(+0.07%) |
Oct 15, 2015 | 21.43 | 21.57 | 21.37 | 21.57 | 52,319 | +0.41(+1.92%) |
Oct 14, 2015 | 21.23 | 21.32 | 21.12 | 21.16 | 35,904 | -0.06(-0.27%) |
Oct 13, 2015 | 21.24 | 21.36 | 21.18 | 21.22 | 16,566 | -0.24(-1.11%) |
Oct 12, 2015 | 21.40 | 21.47 | 21.40 | 21.46 | 42,761 | -0.04(-0.19%) |
Oct 09, 2015 | 21.52 | 21.52 | 21.50 | 21.50 | 2,989 | -0.12(-0.57%) |
Oct 08, 2015 | 21.37 | 21.63 | 21.35 | 21.62 | 36,250 | +0.15(+0.70%) |
Oct 07, 2015 | 21.51 | 21.56 | 21.34 | 21.47 | 4,414 | +0.22(+1.03%) |
Oct 06, 2015 | 21.33 | 21.33 | 21.25 | 21.25 | 31,889 | -0.03(-0.15%) |
Oct 05, 2015 | 21.13 | 21.28 | 21.09 | 21.28 | 14,541 | +0.53(+2.55%) |
Oct 02, 2015 | 20.34 | 20.76 | 20.20 | 20.76 | 301,891 | +0.27(+1.30%) |
Oct 01, 2015 | 20.61 | 20.61 | 20.27 | 20.49 | 16,943 | -0.03(-0.14%) |
Sep 30, 2015 | 20.59 | 20.59 | 20.41 | 20.52 | 4,293 | +0.45(+2.26%) |
Sep 29, 2015 | 20.12 | 20.12 | 20.06 | 20.06 | 11,551 | +0.06(+0.29%) |
Sep 28, 2015 | 20.20 | 20.20 | 20.01 | 20.01 | 15,375 | -0.37(-1.84%) |
Sep 25, 2015 | 20.64 | 20.64 | 20.37 | 20.38 | 7,029 | +0.12(+0.59%) |
Sep 24, 2015 | 20.08 | 20.30 | 19.99 | 20.26 | 23,130 | -0.13(-0.65%) |
Sep 23, 2015 | 20.58 | 20.58 | 20.39 | 20.39 | 5,484 | -0.18(-0.88%) |
Sep 22, 2015 | 20.58 | 20.59 | 20.43 | 20.57 | 23,953 | -0.50(-2.35%) |
Sep 21, 2015 | 21.10 | 21.14 | 20.93 | 21.07 | 41,154 | +0.16(+0.79%) |
Sep 18, 2015 | 20.84 | 21.04 | 20.84 | 20.91 | 90,504 | -0.56(-2.61%) |
Sep 17, 2015 | 21.43 | 21.87 | 21.42 | 21.46 | 69,887 | +0.00(+0.00%) |
Sep 16, 2015 | 21.37 | 21.46 | 21.37 | 21.46 | 68,810 | +0.19(+0.89%) |
Sep 15, 2015 | 21.07 | 21.29 | 20.98 | 21.28 | 117,421 | +0.26(+1.25%) |
Sep 14, 2015 | 21.04 | 21.06 | 20.95 | 21.01 | 38,996 | -0.13(-0.62%) |
Sep 11, 2015 | 21.13 | 21.18 | 21.09 | 21.14 | 5,374 | -0.22(-1.04%) |
Sep 10, 2015 | 21.33 | 21.42 | 21.25 | 21.37 | 15,491 | +0.10(+0.47%) |
Sep 09, 2015 | 21.80 | 21.81 | 21.27 | 21.27 | 40,738 | -0.09(-0.42%) |
Sep 08, 2015 | 21.43 | 21.43 | 21.26 | 21.36 | 64,944 | +0.38(+1.81%) |
Sep 04, 2015 | 20.98 | 20.98 | 20.98 | 20.98 | 17,354 | -0.40(-1.89%) |
Sep 03, 2015 | 21.48 | 21.60 | 21.33 | 21.38 | 95,875 | +0.18(+0.86%) |
Sep 02, 2015 | 21.29 | 21.29 | 21.00 | 21.20 | 31,282 | +0.36(+1.74%) |
Sep 01, 2015 | 21.09 | 21.09 | 20.79 | 20.84 | 51,149 | -0.63(-2.95%) |
Aug 31, 2015 | 21.52 | 21.57 | 21.41 | 21.47 | 41,557 | -0.13(-0.60%) |
Aug 28, 2015 | 21.51 | 21.61 | 21.42 | 21.60 | 7,589 | -0.03(-0.12%) |
Aug 27, 2015 | 21.66 | 21.69 | 21.43 | 21.63 | 54,357 | +0.48(+2.26%) |
Aug 26, 2015 | 20.82 | 21.15 | 20.78 | 21.15 | 7,379 | +0.36(+1.74%) |
Aug 25, 2015 | 21.07 | 21.17 | 20.78 | 20.79 | 76,887 | +0.75(+3.74%) |
Aug 24, 2015 | 19.76 | 20.70 | 19.30 | 20.04 | 110,047 | -1.04(-4.93%) |
Aug 21, 2015 | 21.61 | 21.75 | 21.08 | 21.08 | 15,157 | -0.79(-3.62%) |
Aug 20, 2015 | 22.22 | 22.23 | 21.81 | 21.87 | 16,047 | -0.68(-3.00%) |
Aug 19, 2015 | 22.61 | 22.65 | 22.54 | 22.55 | 7,115 | -0.33(-1.46%) |
Aug 18, 2015 | 22.98 | 22.98 | 22.88 | 22.88 | 4,673 | -0.07(-0.31%) |
Aug 17, 2015 | 22.73 | 22.97 | 22.72 | 22.95 | 22,580 | -0.06(-0.28%) |
Aug 14, 2015 | 22.91 | 23.01 | 22.87 | 23.01 | 2,025 | +0.06(+0.28%) |
Aug 13, 2015 | 23.06 | 23.07 | 22.92 | 22.95 | 100,418 | -0.07(-0.32%) |
Aug 12, 2015 | 22.84 | 23.02 | 22.82 | 23.02 | 2,464 | -0.49(-2.10%) |
Aug 11, 2015 | 23.55 | 23.56 | 23.51 | 23.52 | 11,252 | -0.38(-1.59%) |
Aug 10, 2015 | 23.81 | 23.90 | 23.81 | 23.90 | 4,697 | +0.18(+0.76%) |
Aug 07, 2015 | 23.76 | 23.76 | 23.68 | 23.72 | 4,630 | -0.13(-0.55%) |
Aug 06, 2015 | 23.96 | 23.96 | 23.78 | 23.85 | 3,702 | -0.01(-0.03%) |
Aug 05, 2015 | 23.88 | 23.96 | 23.85 | 23.86 | 24,004 | +0.22(+0.95%) |
Aug 04, 2015 | 23.63 | 23.66 | 23.62 | 23.63 | 4,116 | +0.01(+0.05%) |
Aug 03, 2015 | 23.57 | 23.62 | 23.57 | 23.62 | 1,995 | +0.16(+0.70%) |
Jul 31, 2015 | 23.32 | 23.46 | 23.26 | 23.45 | 2,524 | +0.07(+0.30%) |
Jul 30, 2015 | 23.35 | 23.39 | 23.20 | 23.39 | 23,531 | -0.05(-0.21%) |
Jul 29, 2015 | 23.20 | 23.43 | 23.20 | 23.43 | 6,571 | +0.19(+0.82%) |
Jul 28, 2015 | 23.18 | 23.28 | 23.05 | 23.25 | 27,982 | +0.39(+1.69%) |
Jul 27, 2015 | 23.04 | 23.04 | 22.86 | 22.86 | 17,624 | -0.47(-2.01%) |
Jul 24, 2015 | 23.43 | 23.43 | 23.32 | 23.33 | 922 | -0.22(-0.95%) |
Jul 23, 2015 | 23.67 | 23.72 | 23.55 | 23.55 | 6,242 | -0.12(-0.49%) |
Jul 22, 2015 | 23.62 | 23.71 | 23.62 | 23.67 | 17,697 | -0.05(-0.21%) |
Jul 21, 2015 | 23.86 | 23.86 | 23.68 | 23.72 | 15,958 | -0.26(-1.07%) |
Jul 20, 2015 | 24.02 | 24.02 | 23.96 | 23.97 | 61,564 | +0.17(+0.73%) |
Jul 17, 2015 | 23.86 | 23.88 | 23.78 | 23.80 | 40,715 | -0.06(-0.25%) |
Jul 16, 2015 | 23.88 | 23.89 | 23.82 | 23.86 | 43,782 | +0.34(+1.43%) |
Jul 15, 2015 | 23.48 | 23.52 | 23.48 | 23.52 | 868 | +0.10(+0.44%) |
Jul 14, 2015 | 23.39 | 23.45 | 23.39 | 23.42 | 14,746 | +0.12(+0.53%) |
Jul 13, 2015 | 23.29 | 23.31 | 23.29 | 23.29 | 4,906 | +0.18(+0.78%) |
Jul 10, 2015 | 23.01 | 23.11 | 22.90 | 23.11 | 3,390 | +0.88(+3.94%) |
Jul 09, 2015 | 22.24 | 22.24 | 22.24 | 22.24 | 5,309 | +0.52(+2.38%) |
Jul 08, 2015 | 21.94 | 21.94 | 21.72 | 21.72 | 11,531 | -0.26(-1.19%) |
Jul 07, 2015 | 21.65 | 22.00 | 21.59 | 21.98 | 104,271 | +0.12(+0.55%) |
Jul 06, 2015 | 22.09 | 22.13 | 21.75 | 21.86 | 50,892 | -0.65(-2.89%) |
Jul 02, 2015 | 22.62 | 22.51 | 22.51 | 22.51 | 6,553 | -0.23(-1.01%) |
Jul 01, 2015 | 23.02 | 23.02 | 22.71 | 22.74 | 50,459 | +0.26(+1.17%) |
Jun 30, 2015 | 22.45 | 22.48 | 22.36 | 22.48 | 4,897 | +0.01(+0.04%) |
Jun 29, 2015 | 23.02 | 23.02 | 22.47 | 22.47 | 14,585 | -1.09(-4.62%) |
Jun 26, 2015 | 23.58 | 23.61 | 23.48 | 23.56 | 6,961 | +0.24(+1.03%) |
Jun 25, 2015 | 23.29 | 23.40 | 23.29 | 23.32 | 3,815 | +0.01(+0.06%) |
Jun 24, 2015 | 23.40 | 23.43 | 23.28 | 23.30 | 22,267 | -1.23(-5.01%) |
Jun 23, 2015 | 24.51 | 24.53 | 24.51 | 24.53 | 641 | +0.31(+1.29%) |
Jun 22, 2015 | 24.00 | 24.23 | 24.00 | 24.22 | 2,519 | +0.82(+3.51%) |
Jun 19, 2015 | 23.36 | 23.40 | 23.34 | 23.40 | 5,098 | -0.27(-1.15%) |
Jun 18, 2015 | 23.06 | 23.74 | 23.06 | 23.67 | 14,838 | +0.63(+2.75%) |
Jun 17, 2015 | 23.28 | 23.30 | 23.02 | 23.04 | 9,181 | -0.37(-1.58%) |
Jun 16, 2015 | 23.34 | 23.46 | 23.34 | 23.41 | 853 | +0.16(+0.71%) |
Jun 15, 2015 | 23.30 | 23.32 | 23.24 | 23.25 | 47,544 | -0.49(-2.05%) |
Jun 12, 2015 | 23.67 | 23.73 | 23.56 | 23.73 | 2,206 | -0.29(-1.20%) |
Jun 11, 2015 | 24.18 | 24.21 | 23.95 | 24.02 | 6,459 | +0.12(+0.52%) |
Jun 10, 2015 | 23.51 | 23.90 | 23.51 | 23.90 | 5,379 | +0.55(+2.35%) |
Jun 09, 2015 | 23.31 | 23.42 | 23.31 | 23.35 | 8,467 | -0.01(-0.05%) |
Jun 08, 2015 | 23.47 | 23.48 | 23.30 | 23.36 | 7,138 | -0.42(-1.77%) |
Jun 05, 2015 | 23.76 | 23.80 | 23.67 | 23.78 | 7,596 | -0.12(-0.48%) |
Jun 04, 2015 | 24.09 | 24.09 | 23.80 | 23.90 | 38,729 | -0.32(-1.33%) |
Jun 03, 2015 | 24.22 | 24.26 | 24.10 | 24.22 | 85,354 | +0.09(+0.38%) |
Jun 02, 2015 | 24.14 | 24.15 | 24.13 | 24.13 | 1,629 | -0.10(-0.41%) |