Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.54 | 21.54 | 21.06 | 21.25 | 585,613 | -0.39(-1.80%) |
Jul 28, 2016 | 21.61 | 21.76 | 21.49 | 21.64 | 163,506 | -0.18(-0.80%) |
Jul 27, 2016 | 22.01 | 22.17 | 21.64 | 21.81 | 191,095 | -0.04(-0.18%) |
Jul 26, 2016 | 21.66 | 21.91 | 21.65 | 21.85 | 115,479 | +0.10(+0.48%) |
Jul 25, 2016 | 21.98 | 22.03 | 21.71 | 21.75 | 266,586 | -0.36(-1.62%) |
Jul 22, 2016 | 22.20 | 22.31 | 21.94 | 22.11 | 199,772 | -0.01(-0.04%) |
Jul 21, 2016 | 22.15 | 22.49 | 21.97 | 22.12 | 492,327 | +0.08(+0.36%) |
Jul 20, 2016 | 21.95 | 22.29 | 21.76 | 22.04 | 254,721 | -0.09(-0.40%) |
Jul 19, 2016 | 22.07 | 22.19 | 21.88 | 22.12 | 439,173 | -0.23(-1.03%) |
Jul 18, 2016 | 22.04 | 22.42 | 21.83 | 22.35 | 506,054 | +0.55(+2.52%) |
Jul 15, 2016 | 22.04 | 22.11 | 21.74 | 21.80 | 198,739 | -0.15(-0.69%) |
Jul 14, 2016 | 21.84 | 22.17 | 21.84 | 21.96 | 270,549 | +0.33(+1.51%) |
Jul 13, 2016 | 22.16 | 22.17 | 21.51 | 21.63 | 312,342 | -0.47(-2.12%) |
Jul 12, 2016 | 22.15 | 22.39 | 21.98 | 22.10 | 228,979 | +0.46(+2.13%) |
Jul 11, 2016 | 21.72 | 21.92 | 21.64 | 21.64 | 412,185 | +0.50(+2.37%) |
Jul 08, 2016 | 21.20 | 21.26 | 20.91 | 21.14 | 228,484 | +0.52(+2.51%) |
Jul 07, 2016 | 21.11 | 21.22 | 20.49 | 20.62 | 356,340 | -0.47(-2.23%) |
Jul 06, 2016 | 20.74 | 21.11 | 20.61 | 21.09 | 299,423 | +0.14(+0.65%) |
Jul 05, 2016 | 21.09 | 21.21 | 20.81 | 20.95 | 359,612 | -0.88(-4.05%) |
Jul 01, 2016 | 21.70 | 21.84 | 21.84 | 21.84 | 288,413 | +0.25(+1.14%) |
Jun 30, 2016 | 21.35 | 21.79 | 21.26 | 21.59 | 540,560 | +0.32(+1.50%) |
Jun 29, 2016 | 21.06 | 21.38 | 20.96 | 21.27 | 413,984 | +0.37(+1.79%) |
Jun 28, 2016 | 21.04 | 21.20 | 20.56 | 20.90 | 460,052 | +0.76(+3.80%) |
Jun 27, 2016 | 20.48 | 20.51 | 19.99 | 20.13 | 394,793 | -0.66(-3.18%) |
Jun 24, 2016 | 20.71 | 21.33 | 20.71 | 20.79 | 479,973 | -1.65(-7.34%) |
Jun 23, 2016 | 22.43 | 22.49 | 22.21 | 22.44 | 549,531 | +0.61(+2.81%) |
Jun 22, 2016 | 22.30 | 22.45 | 21.81 | 21.83 | 409,886 | -0.37(-1.65%) |
Jun 21, 2016 | 22.06 | 22.33 | 21.98 | 22.19 | 381,281 | +0.35(+1.60%) |
Jun 20, 2016 | 21.88 | 22.05 | 21.83 | 21.84 | 426,248 | +0.76(+3.63%) |
Jun 17, 2016 | 20.89 | 21.17 | 20.79 | 21.08 | 720,109 | -0.10(-0.45%) |
Jun 16, 2016 | 21.01 | 21.20 | 20.68 | 21.18 | 417,666 | -0.06(-0.30%) |
Jun 15, 2016 | 21.06 | 21.48 | 21.06 | 21.24 | 529,327 | -0.09(-0.41%) |
Jun 14, 2016 | 21.45 | 21.53 | 20.98 | 21.33 | 353,574 | -0.48(-2.19%) |
Jun 13, 2016 | 21.88 | 22.09 | 21.69 | 21.80 | 449,068 | -0.10(-0.44%) |
Jun 10, 2016 | 22.21 | 22.40 | 21.84 | 21.90 | 423,678 | -1.21(-5.24%) |
Jun 09, 2016 | 23.18 | 23.40 | 23.07 | 23.11 | 596,774 | -0.78(-3.27%) |
Jun 08, 2016 | 23.52 | 23.97 | 23.46 | 23.89 | 642,427 | +0.46(+1.97%) |
Jun 07, 2016 | 22.90 | 23.43 | 22.90 | 23.43 | 894,675 | +0.66(+2.90%) |
Jun 06, 2016 | 22.74 | 23.20 | 22.57 | 22.77 | 1,601,122 | -2.81(-10.99%) |
Jun 03, 2016 | 25.08 | 25.60 | 25.00 | 25.58 | 686,077 | +1.31(+5.41%) |
Jun 02, 2016 | 23.97 | 24.26 | 23.83 | 24.26 | 177,277 | -0.09(-0.36%) |
Jun 01, 2016 | 23.99 | 24.38 | 23.78 | 24.35 | 212,756 | +0.30(+1.26%) |
May 31, 2016 | 24.09 | 24.32 | 23.92 | 24.05 | 291,429 | -0.29(-1.21%) |
May 27, 2016 | 24.42 | 24.34 | 24.34 | 24.34 | 458,120 | -0.11(-0.46%) |
May 26, 2016 | 24.84 | 24.91 | 24.39 | 24.46 | 490,351 | +0.11(+0.46%) |
May 25, 2016 | 23.86 | 24.37 | 23.81 | 24.34 | 409,935 | +0.94(+4.01%) |
May 24, 2016 | 23.48 | 23.66 | 23.34 | 23.40 | 380,486 | +0.23(+1.00%) |
May 23, 2016 | 23.07 | 23.40 | 22.88 | 23.17 | 220,145 | -0.26(-1.12%) |
May 20, 2016 | 23.32 | 23.51 | 23.21 | 23.44 | 212,368 | +0.25(+1.06%) |
May 19, 2016 | 23.09 | 23.27 | 22.78 | 23.19 | 375,741 | -0.09(-0.38%) |
May 18, 2016 | 23.26 | 23.62 | 23.11 | 23.28 | 487,846 | -0.14(-0.61%) |
May 17, 2016 | 23.02 | 23.59 | 23.02 | 23.42 | 355,559 | -0.02(-0.07%) |
May 16, 2016 | 23.01 | 23.43 | 23.01 | 23.44 | 384,939 | +0.63(+2.76%) |
May 13, 2016 | 23.28 | 23.40 | 22.77 | 22.81 | 278,433 | -0.79(-3.34%) |
May 12, 2016 | 23.99 | 24.19 | 23.46 | 23.60 | 319,473 | -0.16(-0.67%) |
May 11, 2016 | 23.68 | 24.10 | 23.47 | 23.75 | 230,639 | +0.14(+0.61%) |
May 10, 2016 | 23.34 | 23.66 | 23.27 | 23.61 | 231,951 | +0.64(+2.77%) |
May 09, 2016 | 23.54 | 23.54 | 22.70 | 22.97 | 357,666 | -0.76(-3.22%) |
May 06, 2016 | 23.54 | 24.07 | 23.54 | 23.74 | 385,846 | -0.33(-1.39%) |
May 05, 2016 | 24.12 | 24.53 | 23.83 | 24.07 | 494,765 | +0.72(+3.07%) |
May 04, 2016 | 23.91 | 24.07 | 23.28 | 23.36 | 449,505 | -0.49(-2.07%) |
May 03, 2016 | 24.50 | 24.75 | 23.83 | 23.85 | 657,352 | -1.73(-6.75%) |
May 02, 2016 | 26.00 | 26.00 | 25.36 | 25.58 | 282,637 | -0.53(-2.01%) |
Apr 29, 2016 | 26.24 | 26.34 | 25.72 | 26.10 | 398,134 | -0.14(-0.52%) |
Apr 28, 2016 | 26.06 | 26.52 | 25.97 | 26.24 | 729,335 | +0.09(+0.33%) |
Apr 27, 2016 | 25.64 | 26.23 | 25.63 | 26.15 | 561,879 | +0.57(+2.21%) |
Apr 26, 2016 | 25.36 | 25.61 | 25.18 | 25.59 | 211,927 | +0.51(+2.03%) |
Apr 25, 2016 | 25.14 | 25.25 | 24.77 | 25.08 | 366,299 | -0.74(-2.87%) |
Apr 22, 2016 | 24.96 | 25.86 | 24.91 | 25.82 | 778,386 | +0.29(+1.12%) |
Apr 21, 2016 | 25.25 | 25.62 | 25.10 | 25.53 | 650,715 | -0.13(-0.50%) |
Apr 20, 2016 | 25.24 | 25.90 | 25.20 | 25.66 | 297,909 | +0.55(+2.19%) |
Apr 19, 2016 | 24.61 | 25.12 | 24.55 | 25.11 | 328,903 | +0.52(+2.10%) |
Apr 18, 2016 | 23.86 | 24.74 | 23.83 | 24.59 | 260,511 | +0.15(+0.62%) |
Apr 15, 2016 | 24.22 | 24.58 | 24.12 | 24.44 | 294,664 | -0.51(-2.04%) |
Apr 14, 2016 | 24.92 | 25.08 | 24.77 | 24.95 | 396,508 | +0.00(+0.00%) |
Apr 13, 2016 | 25.01 | 25.12 | 24.85 | 24.95 | 836,942 | +0.79(+3.26%) |
Apr 12, 2016 | 23.34 | 24.25 | 23.21 | 24.16 | 566,187 | +1.57(+6.94%) |
Apr 11, 2016 | 22.70 | 22.93 | 22.56 | 22.59 | 279,713 | +0.44(+1.98%) |
Apr 08, 2016 | 22.23 | 22.49 | 22.08 | 22.15 | 411,092 | +0.34(+1.57%) |
Apr 07, 2016 | 22.04 | 22.36 | 21.73 | 21.81 | 590,366 | -0.02(-0.11%) |
Apr 06, 2016 | 21.60 | 21.85 | 21.37 | 21.84 | 743,245 | +0.43(+2.03%) |
Apr 05, 2016 | 21.82 | 21.88 | 21.32 | 21.40 | 975,644 | -1.36(-5.97%) |
Apr 04, 2016 | 23.34 | 23.39 | 22.75 | 22.76 | 420,505 | -0.35(-1.53%) |
Apr 01, 2016 | 22.87 | 23.16 | 22.68 | 23.11 | 330,359 | -0.07(-0.30%) |
Mar 31, 2016 | 23.54 | 23.60 | 23.11 | 23.18 | 487,012 | -0.11(-0.47%) |
Mar 30, 2016 | 23.43 | 23.69 | 23.12 | 23.29 | 363,003 | +0.09(+0.41%) |
Mar 29, 2016 | 22.47 | 23.20 | 22.34 | 23.20 | 431,110 | +0.09(+0.41%) |
Mar 28, 2016 | 23.35 | 23.48 | 22.92 | 23.10 | 232,799 | -0.06(-0.27%) |
Mar 24, 2016 | 22.52 | 23.17 | 23.17 | 23.17 | 391,564 | +0.02(+0.07%) |
Mar 23, 2016 | 23.62 | 23.62 | 23.10 | 23.15 | 327,106 | -1.29(-5.27%) |
Mar 22, 2016 | 24.09 | 24.55 | 23.95 | 24.44 | 320,631 | +0.10(+0.42%) |
Mar 21, 2016 | 24.33 | 24.53 | 24.07 | 24.34 | 283,744 | -0.04(-0.16%) |
Mar 18, 2016 | 24.43 | 24.63 | 23.88 | 24.38 | 1,471,443 | +0.28(+1.17%) |
Mar 17, 2016 | 24.37 | 24.37 | 23.87 | 24.09 | 610,744 | +0.35(+1.45%) |
Mar 16, 2016 | 22.69 | 23.77 | 22.64 | 23.75 | 574,245 | +0.90(+3.95%) |
Mar 15, 2016 | 22.65 | 22.85 | 22.40 | 22.85 | 402,004 | -0.36(-1.56%) |
Mar 14, 2016 | 23.49 | 23.59 | 22.88 | 23.21 | 634,951 | -1.25(-5.10%) |
Mar 11, 2016 | 23.95 | 24.45 | 23.87 | 24.45 | 477,591 | +0.58(+2.43%) |
Mar 10, 2016 | 23.88 | 24.01 | 23.47 | 23.87 | 554,965 | -0.58(-2.38%) |
Mar 09, 2016 | 24.28 | 24.70 | 24.04 | 24.45 | 630,696 | -0.27(-1.08%) |
Mar 08, 2016 | 24.93 | 25.07 | 24.63 | 24.72 | 942,894 | -0.09(-0.38%) |
Mar 07, 2016 | 24.47 | 25.01 | 24.43 | 24.82 | 649,277 | +0.23(+0.93%) |
Mar 04, 2016 | 24.09 | 24.93 | 23.92 | 24.59 | 510,249 | +0.76(+3.20%) |
Mar 03, 2016 | 23.34 | 23.83 | 23.21 | 23.83 | 584,184 | +0.83(+3.62%) |
Mar 02, 2016 | 22.38 | 23.07 | 22.24 | 22.99 | 865,447 | +1.02(+4.64%) |
Mar 01, 2016 | 21.68 | 22.08 | 21.53 | 21.97 | 432,957 | +0.70(+3.28%) |
Feb 29, 2016 | 20.74 | 21.51 | 20.74 | 21.28 | 472,410 | +0.13(+0.63%) |
Feb 26, 2016 | 21.34 | 21.55 | 21.11 | 21.14 | 403,747 | -0.16(-0.77%) |
Feb 25, 2016 | 21.02 | 21.34 | 20.82 | 21.31 | 470,923 | +0.13(+0.59%) |
Feb 24, 2016 | 20.50 | 21.28 | 20.27 | 21.18 | 540,430 | -0.16(-0.74%) |
Feb 23, 2016 | 21.90 | 22.00 | 21.24 | 21.34 | 701,845 | -1.40(-6.14%) |
Feb 22, 2016 | 22.39 | 22.74 | 22.38 | 22.74 | 231,593 | +0.53(+2.37%) |
Feb 19, 2016 | 22.01 | 22.22 | 21.83 | 22.21 | 224,592 | -0.19(-0.84%) |
Feb 18, 2016 | 22.68 | 22.68 | 22.26 | 22.40 | 474,980 | +0.13(+0.60%) |
Feb 17, 2016 | 21.91 | 22.55 | 21.64 | 22.26 | 596,769 | +0.96(+4.49%) |
Feb 16, 2016 | 21.54 | 21.60 | 20.95 | 21.31 | 762,824 | +0.69(+3.35%) |
Feb 12, 2016 | 20.26 | 20.62 | 20.62 | 20.62 | 309,377 | +0.75(+3.79%) |
Feb 11, 2016 | 19.47 | 20.16 | 19.36 | 19.86 | 611,898 | +0.59(+3.05%) |
Feb 10, 2016 | 19.50 | 19.93 | 19.24 | 19.27 | 415,235 | -0.71(-3.53%) |
Feb 09, 2016 | 19.62 | 20.15 | 19.62 | 19.98 | 660,146 | +0.00(+0.00%) |
Feb 08, 2016 | 19.93 | 20.09 | 19.62 | 19.98 | 352,709 | -0.14(-0.70%) |
Feb 05, 2016 | 20.50 | 20.61 | 20.00 | 20.12 | 446,389 | -0.56(-2.69%) |
Feb 04, 2016 | 20.85 | 21.06 | 20.47 | 20.68 | 425,940 | +0.62(+3.09%) |
Feb 03, 2016 | 19.73 | 20.08 | 18.91 | 20.06 | 546,673 | +1.09(+5.75%) |
Feb 02, 2016 | 19.22 | 19.30 | 18.92 | 18.97 | 297,576 | -1.30(-6.39%) |
Feb 01, 2016 | 19.92 | 20.36 | 19.70 | 20.26 | 448,079 | -0.14(-0.69%) |
Jan 29, 2016 | 20.33 | 20.60 | 20.07 | 20.40 | 889,208 | -0.01(-0.04%) |
Jan 28, 2016 | 20.84 | 20.84 | 20.06 | 20.41 | 522,297 | +0.91(+4.67%) |
Jan 27, 2016 | 19.39 | 19.88 | 19.21 | 19.50 | 370,961 | -0.05(-0.24%) |
Jan 26, 2016 | 19.31 | 19.71 | 19.11 | 19.55 | 460,086 | +1.39(+7.65%) |
Jan 25, 2016 | 18.67 | 18.79 | 18.14 | 18.16 | 556,930 | -0.65(-3.46%) |
Jan 22, 2016 | 18.87 | 19.02 | 18.44 | 18.81 | 397,090 | +0.93(+5.22%) |
Jan 21, 2016 | 17.33 | 18.10 | 17.24 | 17.88 | 641,477 | +0.71(+4.11%) |
Jan 20, 2016 | 16.93 | 17.32 | 16.54 | 17.17 | 525,009 | -0.19(-1.09%) |
Jan 19, 2016 | 17.73 | 17.87 | 17.19 | 17.36 | 1,226,166 | -0.55(-3.07%) |
Jan 15, 2016 | 17.72 | 17.91 | 17.91 | 17.91 | 547,527 | -1.00(-5.27%) |
Jan 14, 2016 | 18.25 | 18.98 | 18.07 | 18.91 | 689,112 | +0.65(+3.57%) |
Jan 13, 2016 | 18.85 | 19.18 | 18.22 | 18.25 | 342,739 | -0.31(-1.69%) |
Jan 12, 2016 | 18.89 | 19.06 | 18.23 | 18.57 | 447,242 | +0.07(+0.38%) |
Jan 11, 2016 | 18.76 | 18.86 | 18.24 | 18.50 | 710,510 | -0.15(-0.80%) |
Jan 08, 2016 | 19.02 | 19.05 | 18.63 | 18.65 | 455,950 | -0.27(-1.45%) |
Jan 07, 2016 | 18.87 | 19.34 | 18.72 | 18.92 | 598,297 | -1.15(-5.75%) |
Jan 06, 2016 | 20.08 | 20.28 | 20.00 | 20.08 | 286,448 | -0.82(-3.94%) |
Jan 05, 2016 | 20.84 | 20.97 | 20.62 | 20.90 | 307,476 | -0.27(-1.26%) |
Jan 04, 2016 | 20.73 | 21.23 | 20.43 | 21.17 | 842,845 | +0.12(+0.56%) |
Dec 31, 2015 | 20.87 | 21.05 | 21.05 | 21.05 | 226,681 | +0.06(+0.30%) |
Dec 30, 2015 | 21.40 | 21.51 | 20.97 | 20.99 | 272,504 | -0.67(-3.12%) |
Dec 29, 2015 | 21.78 | 21.97 | 21.54 | 21.66 | 476,309 | +0.03(+0.15%) |
Dec 28, 2015 | 21.74 | 21.82 | 21.59 | 21.63 | 708,764 | -0.11(-0.51%) |
Dec 24, 2015 | 21.75 | 21.74 | 21.74 | 21.74 | 530,580 | +0.00(+0.00%) |
Dec 23, 2015 | 21.43 | 21.75 | 21.42 | 21.74 | 494,354 | +1.47(+7.24%) |
Dec 22, 2015 | 20.10 | 20.47 | 20.03 | 20.27 | 337,224 | +0.51(+2.58%) |
Dec 21, 2015 | 20.01 | 20.11 | 19.62 | 19.76 | 522,141 | +0.08(+0.40%) |
Dec 18, 2015 | 19.92 | 19.92 | 19.46 | 19.68 | 809,943 | +0.14(+0.72%) |
Dec 17, 2015 | 20.02 | 20.09 | 19.50 | 19.54 | 619,409 | -0.53(-2.66%) |
Dec 16, 2015 | 19.92 | 20.16 | 19.53 | 20.08 | 366,150 | +0.23(+1.15%) |
Dec 15, 2015 | 19.64 | 20.08 | 19.63 | 19.85 | 525,195 | +0.34(+1.73%) |
Dec 14, 2015 | 19.35 | 19.60 | 19.02 | 19.51 | 575,146 | +0.24(+1.26%) |
Dec 11, 2015 | 19.35 | 19.48 | 19.16 | 19.27 | 467,490 | -1.03(-5.07%) |
Dec 10, 2015 | 20.56 | 20.86 | 20.29 | 20.29 | 918,641 | +0.62(+3.15%) |
Dec 09, 2015 | 20.05 | 20.33 | 19.49 | 19.67 | 760,857 | +0.23(+1.17%) |
Dec 08, 2015 | 19.35 | 19.69 | 19.20 | 19.45 | 425,779 | -0.18(-0.92%) |
Dec 07, 2015 | 20.16 | 20.29 | 19.53 | 19.63 | 652,405 | -1.15(-5.52%) |
Dec 04, 2015 | 20.51 | 20.99 | 20.37 | 20.77 | 477,367 | -0.41(-1.93%) |
Dec 03, 2015 | 21.72 | 21.74 | 21.09 | 21.18 | 373,163 | -0.32(-1.50%) |
Dec 02, 2015 | 21.84 | 22.01 | 21.36 | 21.50 | 263,937 | -0.35(-1.58%) |
Dec 01, 2015 | 21.84 | 22.12 | 21.68 | 21.85 | 333,715 | +0.03(+0.14%) |
Nov 30, 2015 | 22.19 | 22.26 | 21.75 | 21.82 | 697,786 | -0.47(-2.11%) |
Nov 27, 2015 | 22.41 | 22.67 | 22.21 | 22.29 | 267,540 | -0.83(-3.60%) |
Nov 25, 2015 | 23.18 | 23.12 | 23.12 | 23.12 | 337,155 | -0.37(-1.57%) |
Nov 24, 2015 | 23.17 | 23.54 | 23.16 | 23.49 | 408,322 | +0.71(+3.10%) |
Nov 23, 2015 | 23.11 | 23.31 | 22.67 | 22.78 | 618,360 | -0.07(-0.31%) |
Nov 20, 2015 | 23.18 | 23.48 | 22.82 | 22.85 | 484,858 | -0.14(-0.61%) |
Nov 19, 2015 | 22.89 | 23.28 | 22.81 | 22.99 | 538,624 | +0.90(+4.09%) |
Nov 18, 2015 | 22.10 | 22.25 | 21.69 | 22.09 | 431,017 | +0.15(+0.68%) |
Nov 17, 2015 | 22.41 | 22.41 | 21.83 | 21.94 | 317,619 | -0.60(-2.65%) |
Nov 16, 2015 | 21.87 | 22.56 | 21.82 | 22.54 | 436,838 | +1.00(+4.66%) |
Nov 13, 2015 | 21.74 | 21.79 | 21.23 | 21.53 | 832,689 | -0.85(-3.79%) |
Nov 12, 2015 | 22.61 | 22.76 | 22.37 | 22.38 | 404,012 | -0.75(-3.22%) |
Nov 11, 2015 | 23.52 | 23.53 | 23.07 | 23.13 | 345,510 | -0.69(-2.90%) |
Nov 10, 2015 | 23.86 | 23.88 | 23.60 | 23.82 | 377,395 | -0.52(-2.13%) |
Nov 09, 2015 | 24.52 | 24.81 | 24.23 | 24.34 | 322,648 | -0.32(-1.30%) |
Nov 06, 2015 | 24.16 | 24.74 | 23.99 | 24.66 | 748,861 | -0.56(-2.21%) |
Nov 05, 2015 | 25.40 | 25.62 | 25.19 | 25.22 | 410,181 | -0.61(-2.37%) |
Nov 04, 2015 | 26.46 | 26.56 | 25.74 | 25.83 | 540,292 | -1.10(-4.08%) |
Nov 03, 2015 | 25.73 | 27.03 | 25.63 | 26.93 | 955,150 | +0.97(+3.75%) |
Nov 02, 2015 | 25.18 | 26.02 | 25.11 | 25.95 | 499,821 | +0.71(+2.83%) |
Oct 30, 2015 | 25.47 | 25.58 | 25.00 | 25.24 | 321,263 | +0.38(+1.55%) |
Oct 29, 2015 | 24.57 | 25.18 | 24.57 | 24.85 | 390,956 | -0.45(-1.77%) |
Oct 28, 2015 | 24.77 | 25.83 | 24.70 | 25.30 | 725,179 | +0.74(+3.00%) |
Oct 27, 2015 | 24.52 | 24.70 | 24.36 | 24.56 | 321,888 | -0.42(-1.70%) |
Oct 26, 2015 | 25.25 | 25.31 | 24.86 | 24.99 | 543,382 | +0.20(+0.79%) |
Oct 23, 2015 | 25.05 | 25.05 | 24.54 | 24.79 | 294,478 | -0.01(-0.03%) |
Oct 22, 2015 | 24.92 | 24.96 | 24.46 | 24.80 | 458,683 | +0.51(+2.10%) |
Oct 21, 2015 | 25.04 | 25.04 | 24.23 | 24.29 | 444,631 | -0.71(-2.83%) |
Oct 20, 2015 | 24.60 | 25.16 | 24.60 | 25.00 | 512,985 | -0.05(-0.22%) |
Oct 19, 2015 | 25.56 | 25.56 | 24.96 | 25.05 | 308,800 | -0.88(-3.39%) |
Oct 16, 2015 | 26.07 | 26.13 | 25.62 | 25.93 | 463,358 | +0.33(+1.29%) |
Oct 15, 2015 | 25.33 | 25.66 | 25.07 | 25.60 | 532,511 | -0.27(-1.03%) |
Oct 14, 2015 | 25.77 | 26.00 | 25.40 | 25.87 | 404,279 | +0.33(+1.29%) |
Oct 13, 2015 | 25.43 | 26.16 | 25.34 | 25.54 | 449,662 | -0.39(-1.51%) |
Oct 12, 2015 | 26.66 | 26.71 | 25.81 | 25.93 | 896,597 | -0.69(-2.59%) |
Oct 09, 2015 | 26.98 | 27.26 | 26.55 | 26.62 | 902,277 | +0.52(+1.98%) |
Oct 08, 2015 | 25.36 | 26.17 | 25.36 | 26.10 | 850,119 | +1.03(+4.10%) |
Oct 07, 2015 | 25.30 | 25.73 | 24.80 | 25.07 | 755,351 | +1.08(+4.49%) |
Oct 06, 2015 | 23.90 | 24.42 | 23.80 | 24.00 | 729,252 | +0.30(+1.26%) |
Oct 05, 2015 | 23.26 | 23.82 | 23.19 | 23.70 | 1,066,389 | +1.23(+5.47%) |
Oct 02, 2015 | 21.55 | 22.47 | 21.49 | 22.47 | 682,420 | +0.86(+3.96%) |
Oct 01, 2015 | 22.25 | 22.30 | 21.49 | 21.61 | 850,354 | +0.37(+1.76%) |
Sep 30, 2015 | 21.15 | 21.34 | 20.95 | 21.24 | 734,563 | +0.65(+3.15%) |
Sep 29, 2015 | 20.99 | 21.06 | 20.47 | 20.59 | 927,331 | -0.02(-0.07%) |
Sep 28, 2015 | 20.98 | 21.07 | 20.61 | 20.61 | 504,563 | -0.95(-4.43%) |
Sep 25, 2015 | 22.02 | 22.06 | 21.48 | 21.56 | 340,409 | -0.31(-1.40%) |
Sep 24, 2015 | 21.37 | 21.96 | 21.24 | 21.87 | 371,697 | +0.18(+0.81%) |
Sep 23, 2015 | 22.36 | 22.55 | 21.68 | 21.69 | 385,511 | -0.68(-3.04%) |
Sep 22, 2015 | 22.17 | 22.65 | 22.05 | 22.37 | 579,555 | -0.69(-2.98%) |
Sep 21, 2015 | 23.39 | 23.39 | 22.89 | 23.06 | 503,480 | -0.31(-1.34%) |
Sep 18, 2015 | 23.84 | 24.01 | 23.28 | 23.37 | 679,725 | -1.11(-4.52%) |
Sep 17, 2015 | 24.43 | 24.94 | 24.29 | 24.48 | 555,914 | +0.18(+0.72%) |
Sep 16, 2015 | 23.90 | 24.39 | 23.79 | 24.30 | 776,348 | +0.73(+3.11%) |
Sep 15, 2015 | 23.59 | 23.89 | 23.36 | 23.57 | 719,474 | +0.21(+0.88%) |
Sep 14, 2015 | 23.10 | 23.42 | 22.95 | 23.36 | 383,976 | +0.15(+0.62%) |
Sep 11, 2015 | 23.28 | 23.29 | 22.85 | 23.22 | 232,288 | -0.31(-1.33%) |
Sep 10, 2015 | 23.39 | 23.71 | 23.10 | 23.53 | 496,648 | +0.35(+1.52%) |
Sep 09, 2015 | 23.94 | 24.49 | 23.16 | 23.18 | 787,470 | -0.68(-2.85%) |
Sep 08, 2015 | 23.19 | 23.90 | 23.11 | 23.86 | 433,029 | +0.40(+1.69%) |
Sep 04, 2015 | 23.85 | 23.46 | 23.46 | 23.46 | 511,990 | -1.23(-4.98%) |
Sep 03, 2015 | 24.49 | 25.13 | 24.42 | 24.69 | 662,192 | +0.18(+0.72%) |
Sep 02, 2015 | 24.78 | 24.78 | 24.02 | 24.52 | 525,874 | +0.69(+2.88%) |
Sep 01, 2015 | 24.32 | 24.52 | 23.74 | 23.83 | 589,921 | -1.18(-4.73%) |
Aug 31, 2015 | 24.23 | 25.13 | 23.89 | 25.01 | 926,670 | +0.27(+1.08%) |
Aug 28, 2015 | 24.22 | 24.95 | 24.16 | 24.74 | 856,946 | +0.93(+3.91%) |
Aug 27, 2015 | 22.87 | 24.00 | 22.86 | 23.81 | 711,527 | +1.28(+5.69%) |
Aug 26, 2015 | 22.38 | 22.56 | 22.03 | 22.53 | 628,446 | +0.92(+4.24%) |
Aug 25, 2015 | 22.52 | 23.04 | 21.60 | 21.61 | 908,525 | +0.27(+1.29%) |
Aug 24, 2015 | 21.14 | 22.22 | 20.86 | 21.34 | 824,618 | -0.92(-4.15%) |
Aug 21, 2015 | 22.85 | 23.10 | 22.14 | 22.26 | 490,759 | -0.63(-2.77%) |
Aug 20, 2015 | 23.13 | 23.42 | 22.88 | 22.90 | 538,286 | -0.65(-2.76%) |
Aug 19, 2015 | 23.82 | 23.87 | 23.22 | 23.55 | 499,441 | -0.35(-1.47%) |
Aug 18, 2015 | 23.65 | 24.00 | 23.55 | 23.90 | 315,265 | -0.04(-0.16%) |
Aug 17, 2015 | 24.10 | 24.16 | 23.89 | 23.94 | 472,182 | -0.58(-2.37%) |
Aug 14, 2015 | 24.84 | 25.09 | 24.49 | 24.52 | 424,653 | -0.73(-2.90%) |
Aug 13, 2015 | 25.41 | 25.47 | 25.20 | 25.25 | 792,120 | -0.48(-1.87%) |
Aug 12, 2015 | 25.29 | 25.81 | 25.21 | 25.73 | 382,666 | -0.02(-0.06%) |
Aug 11, 2015 | 25.43 | 25.76 | 25.37 | 25.74 | 573,332 | -0.31(-1.17%) |
Aug 10, 2015 | 25.23 | 26.13 | 25.12 | 26.05 | 291,536 | +0.95(+3.80%) |
Aug 07, 2015 | 25.47 | 25.73 | 25.06 | 25.10 | 316,310 | -0.60(-2.32%) |
Aug 06, 2015 | 24.95 | 25.72 | 24.78 | 25.69 | 355,865 | +0.53(+2.09%) |
Aug 05, 2015 | 25.52 | 25.69 | 25.09 | 25.16 | 436,602 | -0.31(-1.20%) |
Aug 04, 2015 | 25.67 | 25.84 | 25.30 | 25.47 | 350,840 | +0.20(+0.79%) |