Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.31 | 20.89 | 20.13 | 20.27 | 170,374 | -0.09(-0.44%) |
May 27, 2016 | 20.55 | 20.36 | 20.36 | 20.36 | 66,700 | -0.19(-0.92%) |
May 26, 2016 | 22.25 | 22.29 | 20.52 | 20.55 | 47,679 | -1.60(-7.22%) |
May 25, 2016 | 22.01 | 22.60 | 22.01 | 22.15 | 20,331 | +0.31(+1.42%) |
May 24, 2016 | 21.84 | 21.94 | 21.65 | 21.84 | 35,002 | +0.02(+0.09%) |
May 23, 2016 | 21.73 | 22.09 | 21.73 | 21.82 | 12,300 | -0.06(-0.27%) |
May 20, 2016 | 21.81 | 21.95 | 21.48 | 21.88 | 15,187 | +0.22(+1.02%) |
May 19, 2016 | 21.99 | 21.99 | 21.33 | 21.66 | 21,727 | -0.43(-1.95%) |
May 18, 2016 | 22.01 | 22.76 | 21.74 | 22.09 | 33,840 | +0.07(+0.32%) |
May 17, 2016 | 22.88 | 22.88 | 21.88 | 22.02 | 39,124 | -0.80(-3.51%) |
May 16, 2016 | 22.11 | 23.11 | 22.11 | 22.82 | 31,886 | +0.90(+4.11%) |
May 13, 2016 | 22.26 | 22.69 | 21.81 | 21.92 | 19,336 | -0.50(-2.23%) |
May 12, 2016 | 22.19 | 22.50 | 21.78 | 22.42 | 21,860 | +0.44(+2.00%) |
May 11, 2016 | 22.20 | 22.43 | 21.96 | 21.98 | 31,216 | -0.27(-1.21%) |
May 10, 2016 | 21.96 | 22.27 | 21.77 | 22.25 | 32,149 | +0.27(+1.23%) |
May 09, 2016 | 23.10 | 23.10 | 21.81 | 21.98 | 76,471 | -1.09(-4.72%) |
May 06, 2016 | 24.52 | 24.93 | 22.86 | 23.07 | 53,421 | -1.54(-6.26%) |
May 05, 2016 | 24.58 | 25.54 | 24.36 | 24.61 | 103,092 | +0.31(+1.28%) |
May 04, 2016 | 22.65 | 24.39 | 22.34 | 24.30 | 140,697 | +1.68(+7.43%) |
May 03, 2016 | 22.72 | 23.30 | 22.35 | 22.62 | 22,829 | -0.45(-1.95%) |
May 02, 2016 | 23.10 | 23.11 | 22.69 | 23.07 | 21,445 | +0.08(+0.35%) |
Apr 29, 2016 | 22.84 | 23.43 | 22.61 | 22.99 | 27,940 | +0.18(+0.79%) |
Apr 28, 2016 | 22.77 | 23.23 | 22.53 | 22.81 | 22,384 | -0.12(-0.52%) |
Apr 27, 2016 | 22.98 | 23.40 | 22.30 | 22.93 | 15,949 | +0.03(+0.13%) |
Apr 26, 2016 | 22.29 | 23.12 | 21.95 | 22.90 | 40,086 | +0.63(+2.83%) |
Apr 25, 2016 | 22.60 | 22.65 | 22.05 | 22.27 | 17,976 | -0.46(-2.02%) |
Apr 22, 2016 | 22.36 | 22.93 | 22.36 | 22.73 | 19,532 | +0.47(+2.11%) |
Apr 21, 2016 | 22.82 | 22.85 | 22.18 | 22.26 | 32,898 | -0.49(-2.15%) |
Apr 20, 2016 | 22.62 | 23.12 | 22.51 | 22.75 | 26,751 | +0.10(+0.44%) |
Apr 19, 2016 | 22.24 | 22.86 | 22.24 | 22.65 | 18,335 | +0.48(+2.17%) |
Apr 18, 2016 | 21.55 | 22.24 | 21.51 | 22.17 | 42,450 | +0.30(+1.37%) |
Apr 15, 2016 | 21.90 | 22.00 | 21.73 | 21.87 | 35,996 | -0.15(-0.68%) |
Apr 14, 2016 | 22.07 | 22.33 | 21.65 | 22.02 | 41,472 | -0.01(-0.05%) |
Apr 13, 2016 | 21.84 | 22.08 | 21.66 | 22.03 | 54,669 | +0.10(+0.46%) |
Apr 12, 2016 | 20.95 | 22.02 | 20.89 | 21.93 | 44,290 | +0.89(+4.23%) |
Apr 11, 2016 | 21.20 | 21.45 | 20.95 | 21.04 | 67,937 | -0.17(-0.80%) |
Apr 08, 2016 | 21.34 | 21.40 | 21.02 | 21.21 | 40,062 | +0.28(+1.34%) |
Apr 07, 2016 | 20.83 | 21.31 | 20.78 | 20.93 | 62,322 | +0.05(+0.24%) |
Apr 06, 2016 | 20.43 | 21.12 | 19.82 | 20.88 | 38,369 | +0.49(+2.40%) |
Apr 05, 2016 | 20.74 | 21.12 | 20.29 | 20.39 | 36,271 | -0.40(-1.92%) |
Apr 04, 2016 | 21.19 | 21.25 | 20.65 | 20.79 | 51,540 | -0.23(-1.09%) |
Apr 01, 2016 | 21.40 | 21.40 | 20.55 | 21.02 | 55,561 | -0.61(-2.82%) |
Mar 31, 2016 | 21.69 | 21.95 | 21.41 | 21.63 | 55,697 | -0.05(-0.23%) |
Mar 30, 2016 | 21.81 | 22.44 | 21.63 | 21.68 | 71,702 | -0.08(-0.37%) |
Mar 29, 2016 | 20.87 | 21.84 | 20.64 | 21.76 | 42,730 | +0.60(+2.84%) |
Mar 28, 2016 | 21.30 | 21.40 | 20.56 | 21.16 | 47,341 | -0.22(-1.03%) |
Mar 24, 2016 | 21.10 | 21.38 | 21.38 | 21.38 | 44,900 | +0.18(+0.85%) |
Mar 23, 2016 | 21.10 | 21.58 | 20.92 | 21.20 | 64,141 | -0.09(-0.42%) |
Mar 22, 2016 | 21.57 | 21.70 | 21.16 | 21.29 | 123,856 | -0.13(-0.61%) |
Mar 21, 2016 | 21.47 | 21.55 | 20.86 | 21.42 | 47,763 | -0.18(-0.83%) |
Mar 18, 2016 | 21.64 | 21.70 | 20.63 | 21.60 | 136,550 | -0.08(-0.37%) |
Mar 17, 2016 | 21.10 | 22.00 | 20.71 | 21.68 | 34,768 | +0.59(+2.80%) |
Mar 16, 2016 | 20.83 | 21.28 | 20.04 | 21.09 | 46,441 | +0.27(+1.30%) |
Mar 15, 2016 | 20.29 | 20.94 | 20.28 | 20.82 | 60,103 | +0.33(+1.61%) |
Mar 14, 2016 | 20.15 | 20.70 | 20.00 | 20.49 | 42,775 | +0.20(+0.99%) |
Mar 11, 2016 | 20.29 | 21.70 | 20.02 | 20.29 | 110,690 | +0.14(+0.69%) |
Mar 10, 2016 | 19.71 | 20.32 | 19.20 | 20.15 | 125,832 | +0.84(+4.35%) |
Mar 09, 2016 | 19.32 | 19.50 | 18.76 | 19.31 | 64,028 | +0.24(+1.26%) |
Mar 08, 2016 | 19.27 | 19.57 | 18.85 | 19.07 | 221,058 | -0.43(-2.21%) |
Mar 07, 2016 | 18.91 | 20.12 | 18.91 | 19.50 | 75,082 | +0.52(+2.74%) |
Mar 04, 2016 | 19.35 | 19.59 | 18.67 | 18.98 | 31,142 | -0.20(-1.04%) |
Mar 03, 2016 | 19.29 | 19.66 | 18.97 | 19.18 | 25,785 | +0.36(+1.91%) |
Mar 02, 2016 | 18.14 | 18.82 | 18.00 | 18.82 | 28,839 | +0.67(+3.69%) |
Mar 01, 2016 | 17.99 | 18.15 | 17.79 | 18.15 | 29,612 | +0.09(+0.50%) |
Feb 29, 2016 | 17.82 | 18.20 | 17.74 | 18.06 | 75,256 | +0.34(+1.92%) |
Feb 26, 2016 | 17.71 | 18.15 | 17.35 | 17.72 | 20,071 | +0.18(+1.03%) |
Feb 25, 2016 | 17.73 | 17.73 | 17.10 | 17.54 | 14,468 | +0.00(+0.00%) |
Feb 24, 2016 | 17.14 | 17.54 | 16.98 | 17.54 | 30,662 | +0.19(+1.10%) |
Feb 23, 2016 | 17.21 | 17.98 | 17.21 | 17.35 | 38,814 | +0.08(+0.46%) |
Feb 22, 2016 | 17.56 | 17.99 | 17.22 | 17.27 | 23,849 | -0.02(-0.12%) |
Feb 19, 2016 | 17.04 | 17.62 | 16.91 | 17.29 | 30,449 | +0.19(+1.11%) |
Feb 18, 2016 | 17.04 | 17.39 | 16.68 | 17.10 | 19,434 | +0.10(+0.59%) |
Feb 17, 2016 | 16.66 | 17.53 | 16.66 | 17.00 | 28,844 | +0.58(+3.53%) |
Feb 16, 2016 | 16.53 | 16.98 | 15.96 | 16.42 | 27,120 | +0.17(+1.05%) |
Feb 12, 2016 | 16.35 | 16.25 | 16.25 | 16.25 | 25,000 | +0.09(+0.56%) |
Feb 11, 2016 | 16.00 | 16.50 | 15.97 | 16.16 | 42,439 | -0.14(-0.86%) |
Feb 10, 2016 | 16.53 | 17.13 | 16.29 | 16.30 | 22,325 | -0.31(-1.87%) |
Feb 09, 2016 | 17.47 | 17.73 | 16.42 | 16.61 | 27,197 | -1.13(-6.37%) |
Feb 08, 2016 | 17.23 | 17.81 | 17.03 | 17.74 | 24,633 | +0.25(+1.43%) |
Feb 05, 2016 | 18.00 | 18.11 | 17.48 | 17.49 | 33,907 | -0.64(-3.53%) |
Feb 04, 2016 | 18.00 | 18.85 | 18.00 | 18.13 | 23,482 | +0.22(+1.23%) |
Feb 03, 2016 | 18.00 | 18.21 | 17.13 | 17.91 | 39,739 | +0.02(+0.11%) |
Feb 02, 2016 | 18.00 | 18.31 | 17.71 | 17.89 | 57,406 | -0.40(-2.19%) |
Feb 01, 2016 | 18.58 | 19.08 | 18.12 | 18.29 | 63,873 | -0.63(-3.33%) |
Jan 29, 2016 | 18.19 | 18.95 | 18.19 | 18.92 | 66,422 | +0.76(+4.19%) |
Jan 28, 2016 | 18.24 | 18.68 | 17.91 | 18.16 | 33,970 | +0.57(+3.24%) |
Jan 27, 2016 | 18.01 | 18.30 | 17.49 | 17.59 | 38,829 | -0.38(-2.11%) |
Jan 26, 2016 | 17.62 | 18.16 | 17.38 | 17.97 | 46,588 | +0.68(+3.93%) |
Jan 25, 2016 | 17.68 | 18.23 | 17.23 | 17.29 | 42,028 | -0.67(-3.73%) |
Jan 22, 2016 | 18.32 | 18.42 | 17.50 | 17.96 | 69,767 | +0.21(+1.18%) |
Jan 21, 2016 | 17.61 | 18.20 | 17.61 | 17.75 | 52,688 | -0.05(-0.28%) |
Jan 20, 2016 | 18.09 | 18.41 | 17.08 | 17.80 | 88,806 | -0.53(-2.89%) |
Jan 19, 2016 | 18.67 | 18.67 | 18.19 | 18.33 | 57,387 | -0.13(-0.70%) |
Jan 15, 2016 | 18.15 | 18.46 | 18.46 | 18.46 | 38,600 | -0.35(-1.86%) |
Jan 14, 2016 | 18.28 | 19.00 | 18.10 | 18.81 | 59,727 | +0.68(+3.75%) |
Jan 13, 2016 | 19.25 | 19.34 | 17.95 | 18.13 | 72,416 | -1.12(-5.82%) |
Jan 12, 2016 | 20.09 | 20.09 | 18.73 | 19.25 | 67,293 | -0.64(-3.22%) |
Jan 11, 2016 | 20.55 | 20.74 | 19.42 | 19.89 | 119,078 | -0.16(-0.80%) |
Jan 08, 2016 | 20.81 | 20.81 | 20.01 | 20.05 | 94,156 | -0.68(-3.28%) |
Jan 07, 2016 | 21.77 | 21.84 | 20.06 | 20.73 | 150,576 | -1.40(-6.33%) |
Jan 06, 2016 | 21.91 | 22.81 | 21.91 | 22.13 | 76,303 | -0.28(-1.25%) |
Jan 05, 2016 | 22.00 | 22.50 | 21.40 | 22.41 | 48,080 | +0.45(+2.05%) |
Jan 04, 2016 | 22.09 | 22.27 | 21.38 | 21.96 | 79,822 | -0.34(-1.52%) |
Dec 31, 2015 | 22.58 | 22.30 | 22.30 | 22.30 | 40,700 | -0.25(-1.11%) |
Dec 30, 2015 | 22.17 | 22.63 | 22.10 | 22.55 | 42,613 | +0.14(+0.62%) |
Dec 29, 2015 | 22.24 | 22.46 | 22.00 | 22.41 | 37,367 | +0.47(+2.14%) |
Dec 28, 2015 | 21.83 | 22.17 | 21.44 | 21.94 | 23,858 | -0.10(-0.45%) |
Dec 24, 2015 | 22.47 | 22.04 | 22.04 | 22.04 | 7,400 | -0.39(-1.74%) |
Dec 23, 2015 | 22.01 | 22.48 | 21.90 | 22.43 | 22,959 | +0.71(+3.27%) |
Dec 22, 2015 | 20.59 | 22.00 | 20.45 | 21.72 | 47,117 | +1.06(+5.13%) |
Dec 21, 2015 | 20.30 | 21.15 | 20.10 | 20.66 | 87,673 | +0.36(+1.77%) |
Dec 18, 2015 | 20.00 | 20.54 | 20.00 | 20.30 | 83,945 | +0.34(+1.70%) |
Dec 17, 2015 | 19.69 | 20.20 | 19.69 | 19.96 | 57,966 | +0.16(+0.81%) |
Dec 16, 2015 | 19.78 | 20.25 | 19.20 | 19.80 | 53,083 | -0.21(-1.05%) |
Dec 15, 2015 | 20.40 | 20.48 | 19.81 | 20.01 | 25,645 | +0.01(+0.05%) |
Dec 14, 2015 | 20.04 | 20.07 | 19.76 | 20.00 | 34,366 | -0.21(-1.04%) |
Dec 11, 2015 | 20.55 | 20.97 | 20.11 | 20.21 | 39,356 | -0.37(-1.80%) |
Dec 10, 2015 | 20.09 | 20.68 | 20.09 | 20.58 | 27,594 | +0.31(+1.53%) |
Dec 09, 2015 | 20.10 | 20.60 | 19.75 | 20.27 | 61,884 | +0.28(+1.40%) |
Dec 08, 2015 | 20.50 | 20.50 | 19.96 | 19.99 | 21,547 | -0.48(-2.34%) |
Dec 07, 2015 | 22.33 | 22.33 | 20.38 | 20.47 | 29,292 | -2.29(-10.06%) |
Dec 04, 2015 | 22.99 | 23.35 | 22.68 | 22.76 | 48,671 | -0.52(-2.23%) |
Dec 03, 2015 | 23.20 | 23.67 | 23.05 | 23.28 | 73,032 | +0.38(+1.66%) |
Dec 02, 2015 | 23.18 | 23.35 | 22.74 | 22.90 | 24,945 | -0.45(-1.93%) |
Dec 01, 2015 | 23.26 | 23.79 | 23.26 | 23.35 | 23,853 | +0.13(+0.56%) |
Nov 30, 2015 | 23.21 | 23.79 | 23.08 | 23.22 | 43,772 | +0.05(+0.22%) |
Nov 27, 2015 | 22.59 | 23.31 | 22.59 | 23.17 | 22,540 | +0.39(+1.71%) |
Nov 25, 2015 | 22.01 | 22.78 | 22.78 | 22.78 | 23,400 | +0.49(+2.20%) |
Nov 24, 2015 | 22.38 | 22.49 | 21.85 | 22.29 | 42,754 | +0.17(+0.77%) |
Nov 23, 2015 | 22.28 | 22.36 | 21.98 | 22.12 | 26,814 | -0.10(-0.45%) |
Nov 20, 2015 | 22.31 | 22.45 | 22.01 | 22.22 | 21,463 | +0.09(+0.41%) |
Nov 19, 2015 | 22.65 | 22.65 | 21.86 | 22.13 | 31,959 | -0.67(-2.94%) |
Nov 18, 2015 | 22.38 | 22.86 | 21.73 | 22.80 | 56,673 | +0.82(+3.73%) |
Nov 17, 2015 | 22.22 | 22.70 | 21.45 | 21.98 | 60,844 | -0.34(-1.52%) |
Nov 16, 2015 | 22.23 | 22.64 | 21.96 | 22.32 | 48,106 | +0.15(+0.68%) |
Nov 13, 2015 | 22.31 | 22.65 | 21.99 | 22.17 | 44,298 | -0.30(-1.34%) |
Nov 12, 2015 | 22.64 | 23.12 | 22.34 | 22.47 | 30,094 | -0.60(-2.60%) |
Nov 11, 2015 | 23.70 | 23.70 | 22.77 | 23.07 | 17,548 | -0.34(-1.45%) |
Nov 10, 2015 | 23.20 | 23.59 | 22.77 | 23.41 | 35,290 | +0.29(+1.25%) |
Nov 09, 2015 | 24.12 | 24.47 | 22.98 | 23.12 | 48,852 | -0.86(-3.59%) |
Nov 06, 2015 | 23.91 | 24.14 | 23.24 | 23.98 | 36,909 | +0.04(+0.17%) |
Nov 05, 2015 | 23.01 | 24.04 | 21.85 | 23.94 | 83,695 | +1.43(+6.35%) |
Nov 04, 2015 | 23.14 | 23.30 | 22.29 | 22.51 | 39,618 | -0.56(-2.43%) |
Nov 03, 2015 | 22.90 | 23.60 | 22.90 | 23.07 | 68,031 | +0.23(+1.01%) |
Nov 02, 2015 | 22.37 | 23.00 | 22.29 | 22.84 | 41,627 | +0.32(+1.42%) |
Oct 30, 2015 | 21.74 | 23.00 | 20.72 | 22.52 | 113,927 | +1.03(+4.79%) |
Oct 29, 2015 | 21.33 | 21.65 | 21.09 | 21.49 | 54,010 | +0.12(+0.56%) |
Oct 28, 2015 | 20.95 | 21.45 | 20.55 | 21.37 | 97,816 | +0.49(+2.35%) |
Oct 27, 2015 | 21.58 | 21.65 | 20.50 | 20.88 | 48,328 | -0.73(-3.38%) |
Oct 26, 2015 | 23.16 | 23.52 | 21.51 | 21.61 | 68,137 | -1.66(-7.13%) |
Oct 23, 2015 | 22.88 | 23.38 | 22.35 | 23.27 | 61,809 | +0.20(+0.87%) |
Oct 22, 2015 | 22.46 | 23.69 | 22.32 | 23.07 | 38,243 | +0.82(+3.69%) |
Oct 21, 2015 | 21.91 | 22.62 | 21.67 | 22.25 | 35,433 | +0.24(+1.09%) |
Oct 20, 2015 | 21.37 | 22.30 | 21.37 | 22.01 | 67,995 | +0.70(+3.28%) |
Oct 19, 2015 | 21.00 | 21.76 | 20.88 | 21.31 | 83,959 | +0.16(+0.76%) |
Oct 16, 2015 | 20.73 | 21.53 | 20.02 | 21.15 | 126,085 | +0.53(+2.57%) |
Oct 15, 2015 | 20.22 | 20.69 | 19.80 | 20.62 | 82,710 | +0.26(+1.28%) |
Oct 14, 2015 | 20.35 | 20.70 | 20.30 | 20.36 | 46,741 | -0.10(-0.49%) |
Oct 13, 2015 | 20.90 | 21.30 | 20.45 | 20.46 | 37,214 | -0.55(-2.62%) |
Oct 12, 2015 | 21.36 | 21.36 | 20.43 | 21.01 | 42,166 | -0.28(-1.32%) |
Oct 09, 2015 | 21.00 | 21.36 | 20.83 | 21.29 | 32,843 | +0.30(+1.43%) |
Oct 08, 2015 | 20.42 | 21.01 | 20.37 | 20.99 | 48,356 | +0.31(+1.50%) |
Oct 07, 2015 | 20.49 | 21.00 | 20.06 | 20.68 | 93,537 | +0.14(+0.68%) |
Oct 06, 2015 | 19.64 | 20.60 | 19.45 | 20.54 | 74,045 | +1.10(+5.66%) |
Oct 05, 2015 | 19.00 | 19.76 | 18.95 | 19.44 | 69,235 | +0.70(+3.74%) |
Oct 02, 2015 | 18.80 | 19.59 | 18.48 | 18.74 | 60,215 | -0.17(-0.90%) |
Oct 01, 2015 | 19.62 | 19.97 | 18.84 | 18.91 | 62,066 | -0.39(-2.02%) |
Sep 30, 2015 | 19.85 | 19.94 | 19.03 | 19.30 | 50,546 | -0.53(-2.67%) |
Sep 29, 2015 | 19.83 | 20.46 | 19.40 | 19.83 | 30,769 | +0.13(+0.66%) |
Sep 28, 2015 | 20.09 | 20.09 | 19.56 | 19.70 | 37,778 | -0.44(-2.18%) |
Sep 25, 2015 | 20.11 | 21.60 | 19.37 | 20.14 | 74,631 | +0.03(+0.15%) |
Sep 24, 2015 | 19.84 | 20.47 | 19.26 | 20.11 | 35,881 | +0.32(+1.62%) |
Sep 23, 2015 | 20.54 | 20.66 | 19.71 | 19.79 | 35,573 | -0.79(-3.84%) |
Sep 22, 2015 | 19.94 | 20.79 | 19.94 | 20.58 | 25,769 | +0.33(+1.63%) |
Sep 21, 2015 | 20.51 | 20.92 | 20.06 | 20.25 | 16,819 | +0.01(+0.05%) |
Sep 18, 2015 | 20.55 | 20.55 | 19.71 | 20.24 | 32,242 | -0.54(-2.60%) |
Sep 17, 2015 | 21.15 | 21.32 | 20.71 | 20.78 | 33,096 | -0.28(-1.33%) |
Sep 16, 2015 | 20.53 | 21.31 | 20.15 | 21.06 | 95,739 | +0.74(+3.64%) |
Sep 15, 2015 | 19.91 | 20.57 | 19.91 | 20.32 | 16,240 | +0.36(+1.80%) |
Sep 14, 2015 | 20.25 | 20.43 | 19.30 | 19.96 | 18,181 | -0.50(-2.44%) |
Sep 11, 2015 | 20.63 | 21.11 | 19.90 | 20.46 | 36,698 | -0.42(-2.01%) |
Sep 10, 2015 | 20.78 | 20.98 | 20.49 | 20.88 | 24,245 | +0.27(+1.31%) |
Sep 09, 2015 | 20.87 | 21.51 | 20.43 | 20.61 | 32,341 | -0.25(-1.20%) |
Sep 08, 2015 | 20.52 | 20.95 | 20.09 | 20.86 | 17,976 | +0.50(+2.46%) |
Sep 04, 2015 | 20.17 | 20.36 | 20.36 | 20.36 | 13,400 | -0.24(-1.17%) |
Sep 03, 2015 | 20.59 | 20.95 | 20.47 | 20.60 | 10,608 | -0.01(-0.05%) |
Sep 02, 2015 | 20.87 | 20.92 | 20.03 | 20.61 | 24,343 | -0.12(-0.58%) |
Sep 01, 2015 | 21.21 | 21.54 | 20.59 | 20.73 | 36,450 | -0.96(-4.43%) |
Aug 31, 2015 | 20.47 | 21.94 | 20.39 | 21.69 | 102,652 | +0.80(+3.83%) |
Aug 28, 2015 | 20.50 | 21.43 | 20.37 | 20.89 | 62,280 | +0.18(+0.87%) |
Aug 27, 2015 | 19.81 | 20.71 | 19.79 | 20.71 | 40,623 | +0.94(+4.75%) |
Aug 26, 2015 | 19.24 | 19.81 | 18.83 | 19.77 | 43,087 | +0.92(+4.88%) |
Aug 25, 2015 | 19.73 | 19.90 | 18.73 | 18.85 | 50,356 | -0.14(-0.74%) |
Aug 24, 2015 | 19.06 | 20.10 | 18.73 | 18.99 | 52,934 | -1.36(-6.68%) |
Aug 21, 2015 | 19.69 | 20.44 | 19.59 | 20.35 | 47,739 | +0.31(+1.55%) |
Aug 20, 2015 | 20.37 | 20.52 | 19.74 | 20.04 | 51,797 | -0.40(-1.96%) |
Aug 19, 2015 | 20.28 | 20.62 | 20.00 | 20.44 | 16,642 | -0.22(-1.06%) |
Aug 18, 2015 | 20.05 | 20.70 | 20.05 | 20.66 | 28,418 | +0.29(+1.42%) |
Aug 17, 2015 | 20.31 | 20.61 | 19.85 | 20.37 | 22,550 | -0.06(-0.29%) |
Aug 14, 2015 | 20.42 | 20.89 | 20.09 | 20.43 | 15,292 | -0.07(-0.34%) |
Aug 13, 2015 | 21.08 | 21.08 | 20.35 | 20.50 | 21,608 | -0.61(-2.89%) |
Aug 12, 2015 | 21.63 | 22.16 | 21.08 | 21.11 | 22,698 | -0.79(-3.61%) |
Aug 11, 2015 | 21.18 | 22.25 | 21.02 | 21.90 | 41,152 | +0.39(+1.81%) |
Aug 10, 2015 | 20.20 | 21.51 | 20.20 | 21.51 | 33,838 | +1.17(+5.75%) |
Aug 07, 2015 | 20.30 | 21.35 | 20.16 | 20.34 | 33,115 | -0.27(-1.31%) |
Aug 06, 2015 | 19.64 | 20.76 | 19.28 | 20.61 | 32,756 | +1.13(+5.80%) |
Aug 05, 2015 | 19.74 | 20.04 | 19.26 | 19.48 | 32,795 | -0.10(-0.51%) |
Aug 04, 2015 | 19.37 | 20.02 | 19.21 | 19.58 | 49,258 | +0.25(+1.29%) |
Aug 03, 2015 | 19.98 | 20.11 | 19.07 | 19.33 | 27,860 | -0.79(-3.93%) |
Jul 31, 2015 | 20.57 | 20.93 | 19.94 | 20.12 | 34,361 | -0.32(-1.57%) |
Jul 30, 2015 | 20.52 | 20.64 | 20.13 | 20.44 | 31,902 | +0.02(+0.10%) |
Jul 29, 2015 | 19.51 | 20.55 | 19.33 | 20.42 | 45,255 | +0.90(+4.61%) |
Jul 28, 2015 | 18.77 | 19.56 | 18.57 | 19.52 | 25,050 | +0.74(+3.94%) |
Jul 27, 2015 | 18.91 | 19.52 | 18.75 | 18.78 | 43,843 | -0.53(-2.74%) |
Jul 24, 2015 | 19.79 | 20.04 | 19.27 | 19.31 | 47,316 | -0.60(-3.01%) |
Jul 23, 2015 | 20.17 | 20.49 | 19.81 | 19.91 | 37,008 | -0.19(-0.95%) |
Jul 22, 2015 | 19.95 | 20.40 | 19.90 | 20.10 | 51,885 | +0.04(+0.20%) |
Jul 21, 2015 | 20.05 | 20.77 | 20.00 | 20.06 | 35,110 | -0.02(-0.10%) |
Jul 20, 2015 | 20.57 | 20.58 | 19.91 | 20.08 | 46,916 | -0.66(-3.18%) |
Jul 17, 2015 | 21.00 | 21.41 | 19.62 | 20.74 | 45,530 | -0.67(-3.13%) |
Jul 16, 2015 | 21.35 | 21.72 | 21.21 | 21.41 | 14,848 | +0.05(+0.23%) |
Jul 15, 2015 | 22.09 | 22.30 | 21.26 | 21.36 | 16,875 | -1.03(-4.60%) |
Jul 14, 2015 | 21.45 | 22.55 | 21.45 | 22.39 | 26,186 | +0.64(+2.94%) |
Jul 13, 2015 | 21.75 | 21.92 | 21.35 | 21.75 | 15,960 | -0.04(-0.18%) |
Jul 10, 2015 | 21.76 | 22.03 | 21.57 | 21.79 | 30,588 | +0.23(+1.07%) |
Jul 09, 2015 | 21.99 | 22.16 | 21.46 | 21.56 | 43,216 | -0.12(-0.55%) |
Jul 08, 2015 | 22.03 | 22.29 | 21.43 | 21.68 | 39,061 | -0.47(-2.12%) |
Jul 07, 2015 | 21.43 | 22.21 | 20.72 | 22.15 | 81,800 | +0.52(+2.40%) |
Jul 06, 2015 | 21.75 | 22.13 | 21.44 | 21.63 | 25,480 | -0.28(-1.28%) |
Jul 02, 2015 | 22.09 | 21.91 | 21.91 | 21.91 | 16,700 | -0.09(-0.41%) |
Jul 01, 2015 | 22.88 | 22.88 | 21.76 | 22.00 | 49,468 | -0.82(-3.59%) |
Jun 30, 2015 | 22.03 | 22.89 | 21.86 | 22.82 | 29,995 | +0.80(+3.63%) |
Jun 29, 2015 | 21.78 | 22.11 | 21.74 | 22.02 | 36,202 | -0.05(-0.23%) |
Jun 26, 2015 | 22.55 | 22.55 | 21.87 | 22.07 | 52,807 | -0.54(-2.39%) |
Jun 25, 2015 | 22.53 | 22.69 | 21.89 | 22.61 | 29,922 | +0.26(+1.16%) |
Jun 24, 2015 | 22.39 | 22.90 | 22.13 | 22.35 | 26,680 | -0.07(-0.31%) |
Jun 23, 2015 | 22.01 | 22.90 | 21.55 | 22.42 | 40,700 | +0.21(+0.95%) |
Jun 22, 2015 | 22.46 | 22.67 | 22.19 | 22.21 | 45,884 | -0.17(-0.76%) |
Jun 19, 2015 | 23.98 | 23.98 | 22.27 | 22.38 | 110,118 | -1.60(-6.67%) |
Jun 18, 2015 | 23.19 | 24.01 | 22.68 | 23.98 | 55,745 | +1.09(+4.76%) |
Jun 17, 2015 | 23.18 | 23.61 | 22.79 | 22.89 | 44,138 | -0.31(-1.34%) |
Jun 16, 2015 | 23.20 | 23.36 | 23.16 | 23.20 | 43,560 | +0.00(+0.00%) |
Jun 15, 2015 | 23.02 | 23.50 | 22.47 | 23.20 | 55,362 | +0.26(+1.13%) |
Jun 12, 2015 | 23.13 | 23.27 | 22.76 | 22.94 | 30,510 | -0.19(-0.82%) |
Jun 11, 2015 | 23.96 | 23.96 | 22.91 | 23.13 | 21,112 | -0.74(-3.10%) |
Jun 10, 2015 | 23.57 | 24.21 | 23.57 | 23.87 | 25,906 | +0.66(+2.84%) |
Jun 09, 2015 | 23.76 | 23.76 | 23.13 | 23.21 | 17,448 | -0.36(-1.53%) |
Jun 08, 2015 | 23.66 | 23.90 | 23.27 | 23.57 | 13,567 | -0.35(-1.46%) |
Jun 05, 2015 | 22.89 | 23.96 | 22.83 | 23.92 | 29,458 | +0.95(+4.14%) |
Jun 04, 2015 | 23.52 | 23.52 | 22.87 | 22.97 | 22,576 | -0.73(-3.08%) |
Jun 03, 2015 | 23.20 | 24.00 | 22.95 | 23.70 | 26,037 | +0.59(+2.55%) |
Jun 02, 2015 | 23.25 | 23.94 | 23.01 | 23.11 | 39,073 | -0.10(-0.43%) |