Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 24.78 | 24.88 | 24.66 | 24.68 | 855,311 | -0.14(-0.56%) |
Jul 28, 2016 | 24.72 | 24.89 | 24.63 | 24.82 | 1,034,106 | +0.07(+0.30%) |
Jul 27, 2016 | 24.66 | 24.89 | 24.43 | 24.74 | 1,501,227 | +0.17(+0.68%) |
Jul 26, 2016 | 24.26 | 24.62 | 24.21 | 24.58 | 898,163 | +0.35(+1.45%) |
Jul 25, 2016 | 24.30 | 24.40 | 24.18 | 24.23 | 614,258 | -0.08(-0.34%) |
Jul 22, 2016 | 24.42 | 24.42 | 24.23 | 24.31 | 670,398 | -0.02(-0.08%) |
Jul 21, 2016 | 24.39 | 24.48 | 24.26 | 24.33 | 725,774 | -0.04(-0.15%) |
Jul 20, 2016 | 24.24 | 24.47 | 24.18 | 24.36 | 1,208,874 | +0.27(+1.11%) |
Jul 19, 2016 | 23.82 | 24.19 | 23.73 | 24.10 | 1,219,852 | +0.19(+0.81%) |
Jul 18, 2016 | 24.26 | 24.34 | 23.81 | 23.90 | 1,084,616 | -0.71(-2.88%) |
Jul 15, 2016 | 24.97 | 24.97 | 24.53 | 24.61 | 1,222,683 | -0.41(-1.66%) |
Jul 14, 2016 | 25.16 | 25.31 | 24.93 | 25.03 | 722,770 | -0.01(-0.04%) |
Jul 13, 2016 | 25.02 | 25.18 | 24.90 | 25.04 | 747,268 | +0.15(+0.59%) |
Jul 12, 2016 | 24.86 | 25.01 | 24.72 | 24.89 | 723,807 | +0.04(+0.15%) |
Jul 11, 2016 | 25.03 | 25.05 | 24.83 | 24.85 | 546,547 | -0.04(-0.15%) |
Jul 08, 2016 | 24.81 | 25.05 | 24.64 | 24.89 | 523,472 | +0.25(+1.01%) |
Jul 07, 2016 | 24.76 | 24.87 | 24.56 | 24.64 | 577,293 | -0.13(-0.52%) |
Jul 06, 2016 | 24.64 | 24.89 | 24.63 | 24.77 | 1,185,700 | +0.06(+0.26%) |
Jul 05, 2016 | 24.66 | 24.74 | 24.46 | 24.71 | 761,203 | -0.04(-0.15%) |
Jul 01, 2016 | 24.73 | 24.74 | 24.74 | 24.74 | 961,335 | +0.00(+0.00%) |
Jun 30, 2016 | 24.24 | 24.74 | 24.24 | 24.74 | 907,550 | +0.53(+2.17%) |
Jun 29, 2016 | 23.98 | 24.29 | 23.85 | 24.22 | 745,824 | +0.41(+1.70%) |
Jun 28, 2016 | 23.55 | 23.83 | 23.44 | 23.81 | 759,753 | +0.39(+1.65%) |
Jun 27, 2016 | 23.92 | 23.96 | 23.30 | 23.42 | 1,042,627 | -0.75(-3.09%) |
Jun 24, 2016 | 24.27 | 24.52 | 24.06 | 24.17 | 1,303,127 | -0.90(-3.60%) |
Jun 23, 2016 | 25.20 | 25.32 | 24.95 | 25.07 | 800,172 | +0.04(+0.15%) |
Jun 22, 2016 | 24.98 | 25.18 | 24.97 | 25.04 | 774,243 | +0.08(+0.33%) |
Jun 21, 2016 | 25.11 | 25.25 | 24.95 | 24.95 | 686,643 | -0.04(-0.15%) |
Jun 20, 2016 | 25.06 | 25.16 | 24.92 | 24.99 | 671,569 | +0.18(+0.71%) |
Jun 17, 2016 | 25.00 | 25.00 | 24.71 | 24.82 | 1,072,303 | -0.24(-0.96%) |
Jun 16, 2016 | 24.97 | 25.17 | 24.89 | 25.06 | 895,640 | -0.02(-0.07%) |
Jun 15, 2016 | 25.30 | 25.45 | 25.05 | 25.07 | 1,046,372 | -0.29(-1.13%) |
Jun 14, 2016 | 25.32 | 25.48 | 25.30 | 25.36 | 594,318 | -0.04(-0.15%) |
Jun 13, 2016 | 25.65 | 25.69 | 25.36 | 25.40 | 691,318 | -0.37(-1.43%) |
Jun 10, 2016 | 25.81 | 25.88 | 25.62 | 25.77 | 480,712 | -0.23(-0.89%) |
Jun 09, 2016 | 25.86 | 26.08 | 25.82 | 26.00 | 782,267 | +0.01(+0.04%) |
Jun 08, 2016 | 26.17 | 26.17 | 25.89 | 25.99 | 562,754 | -0.12(-0.46%) |
Jun 07, 2016 | 26.07 | 26.24 | 25.90 | 26.11 | 673,874 | +0.04(+0.14%) |
Jun 06, 2016 | 26.03 | 26.10 | 25.81 | 26.07 | 881,566 | +0.04(+0.14%) |
Jun 03, 2016 | 26.04 | 26.13 | 25.90 | 26.03 | 1,193,013 | +0.01(+0.04%) |
Jun 02, 2016 | 25.82 | 26.04 | 25.82 | 26.02 | 544,875 | +0.12(+0.46%) |
Jun 01, 2016 | 25.89 | 26.09 | 25.76 | 25.90 | 836,688 | -0.08(-0.32%) |
May 31, 2016 | 25.72 | 26.03 | 25.71 | 25.99 | 795,880 | +0.26(+1.00%) |
May 27, 2016 | 25.57 | 25.73 | 25.73 | 25.73 | 451,378 | +0.18(+0.72%) |
May 26, 2016 | 25.51 | 25.61 | 25.49 | 25.54 | 500,062 | +0.03(+0.11%) |
May 25, 2016 | 25.65 | 25.75 | 25.46 | 25.52 | 498,105 | -0.01(-0.04%) |
May 24, 2016 | 25.13 | 25.60 | 25.13 | 25.53 | 555,998 | +0.46(+1.84%) |
May 23, 2016 | 25.17 | 25.18 | 24.99 | 25.06 | 438,733 | -0.05(-0.18%) |
May 20, 2016 | 24.95 | 25.23 | 24.88 | 25.11 | 685,578 | +0.30(+1.23%) |
May 19, 2016 | 24.59 | 24.95 | 24.57 | 24.81 | 745,317 | +0.10(+0.41%) |
May 18, 2016 | 24.56 | 24.90 | 24.43 | 24.71 | 513,036 | +0.13(+0.53%) |
May 17, 2016 | 24.92 | 24.96 | 24.57 | 24.58 | 808,815 | -0.39(-1.55%) |
May 16, 2016 | 24.84 | 25.14 | 24.84 | 24.96 | 731,580 | +0.15(+0.59%) |
May 13, 2016 | 25.07 | 25.36 | 24.72 | 24.82 | 1,055,900 | -0.30(-1.21%) |
May 12, 2016 | 25.30 | 25.45 | 24.97 | 25.12 | 588,802 | -0.18(-0.73%) |
May 11, 2016 | 25.31 | 25.49 | 25.26 | 25.30 | 653,039 | -0.13(-0.51%) |
May 10, 2016 | 25.13 | 25.48 | 25.08 | 25.43 | 632,783 | +0.40(+1.58%) |
May 09, 2016 | 24.85 | 25.27 | 24.85 | 25.04 | 592,502 | +0.22(+0.89%) |
May 06, 2016 | 24.91 | 24.96 | 24.52 | 24.82 | 1,074,225 | -0.08(-0.33%) |
May 05, 2016 | 24.67 | 25.13 | 23.97 | 24.90 | 1,873,580 | -0.65(-2.56%) |
May 04, 2016 | 25.47 | 25.62 | 25.26 | 25.55 | 1,216,982 | -0.06(-0.22%) |
May 03, 2016 | 25.82 | 25.99 | 25.38 | 25.61 | 1,052,558 | -0.30(-1.14%) |
May 02, 2016 | 25.70 | 25.92 | 25.64 | 25.90 | 535,559 | +0.19(+0.75%) |
Apr 29, 2016 | 26.01 | 26.02 | 25.65 | 25.71 | 971,206 | -0.35(-1.34%) |
Apr 28, 2016 | 26.15 | 26.29 | 26.01 | 26.06 | 365,384 | -0.10(-0.39%) |
Apr 27, 2016 | 25.99 | 26.19 | 25.94 | 26.16 | 512,581 | +0.18(+0.67%) |
Apr 26, 2016 | 26.02 | 26.25 | 25.95 | 25.99 | 597,081 | +0.01(+0.04%) |
Apr 25, 2016 | 25.90 | 26.06 | 25.85 | 25.98 | 434,290 | +0.06(+0.25%) |
Apr 22, 2016 | 25.88 | 26.04 | 25.78 | 25.91 | 498,327 | -0.11(-0.42%) |
Apr 21, 2016 | 25.89 | 26.09 | 25.67 | 26.02 | 1,038,586 | +0.10(+0.39%) |
Apr 20, 2016 | 26.12 | 26.13 | 25.79 | 25.92 | 551,897 | -0.25(-0.95%) |
Apr 19, 2016 | 26.18 | 26.27 | 25.87 | 26.17 | 709,437 | +0.10(+0.39%) |
Apr 18, 2016 | 25.69 | 26.18 | 25.67 | 26.07 | 802,962 | +0.22(+0.86%) |
Apr 15, 2016 | 25.45 | 25.89 | 25.34 | 25.85 | 880,392 | +0.46(+1.82%) |
Apr 14, 2016 | 25.40 | 25.51 | 25.31 | 25.39 | 523,940 | -0.06(-0.22%) |
Apr 13, 2016 | 25.27 | 25.50 | 25.20 | 25.44 | 632,843 | +0.29(+1.14%) |
Apr 12, 2016 | 25.06 | 25.27 | 24.97 | 25.16 | 800,363 | +0.09(+0.37%) |
Apr 11, 2016 | 24.91 | 25.26 | 24.91 | 25.06 | 1,077,627 | -0.07(-0.29%) |
Apr 08, 2016 | 25.19 | 25.28 | 24.78 | 25.14 | 656,775 | +0.04(+0.15%) |
Apr 07, 2016 | 25.42 | 25.42 | 24.92 | 25.10 | 818,742 | -0.34(-1.34%) |
Apr 06, 2016 | 25.17 | 25.49 | 25.11 | 25.44 | 684,078 | +0.32(+1.28%) |
Apr 05, 2016 | 25.30 | 25.41 | 25.02 | 25.12 | 608,376 | -0.28(-1.09%) |
Apr 04, 2016 | 25.55 | 25.65 | 25.24 | 25.40 | 582,873 | -0.09(-0.36%) |
Apr 01, 2016 | 24.97 | 25.51 | 24.92 | 25.49 | 1,070,607 | +0.42(+1.69%) |
Mar 31, 2016 | 24.91 | 25.22 | 24.81 | 25.06 | 1,117,996 | +0.12(+0.48%) |
Mar 30, 2016 | 25.12 | 25.20 | 24.91 | 24.95 | 694,333 | -0.06(-0.22%) |
Mar 29, 2016 | 24.47 | 25.17 | 24.47 | 25.00 | 1,043,706 | +0.48(+1.96%) |
Mar 28, 2016 | 24.41 | 24.57 | 24.20 | 24.52 | 1,197,676 | +0.23(+0.95%) |
Mar 24, 2016 | 24.27 | 24.29 | 24.29 | 24.29 | 419,051 | +0.00(+0.00%) |
Mar 23, 2016 | 24.22 | 24.44 | 24.05 | 24.29 | 663,309 | +0.05(+0.19%) |
Mar 22, 2016 | 24.29 | 24.44 | 24.14 | 24.24 | 637,338 | -0.06(-0.27%) |
Mar 21, 2016 | 24.14 | 24.36 | 24.08 | 24.31 | 779,665 | +0.05(+0.19%) |
Mar 18, 2016 | 24.68 | 24.68 | 24.23 | 24.26 | 961,159 | -0.36(-1.46%) |
Mar 17, 2016 | 24.03 | 24.73 | 23.97 | 24.62 | 1,124,927 | +0.59(+2.46%) |
Mar 16, 2016 | 23.89 | 24.07 | 23.61 | 24.03 | 1,037,686 | +0.11(+0.46%) |
Mar 15, 2016 | 24.24 | 24.31 | 23.89 | 23.92 | 1,868,737 | -0.37(-1.52%) |
Mar 14, 2016 | 24.51 | 24.51 | 24.12 | 24.29 | 1,206,074 | -0.16(-0.64%) |
Mar 11, 2016 | 24.55 | 24.58 | 24.34 | 24.45 | 869,636 | +0.07(+0.30%) |
Mar 10, 2016 | 24.63 | 24.93 | 24.34 | 24.37 | 875,132 | -0.20(-0.83%) |
Mar 09, 2016 | 24.75 | 24.78 | 24.39 | 24.58 | 614,324 | -0.10(-0.41%) |
Mar 08, 2016 | 24.66 | 24.78 | 24.38 | 24.68 | 851,233 | -0.01(-0.04%) |
Mar 07, 2016 | 24.87 | 24.88 | 24.62 | 24.69 | 772,432 | -0.28(-1.11%) |
Mar 04, 2016 | 24.80 | 25.01 | 24.75 | 24.96 | 722,462 | +0.19(+0.78%) |
Mar 03, 2016 | 24.60 | 24.80 | 24.54 | 24.77 | 666,489 | +0.18(+0.75%) |
Mar 02, 2016 | 24.40 | 24.65 | 24.29 | 24.59 | 1,272,674 | +0.08(+0.34%) |
Mar 01, 2016 | 24.60 | 24.74 | 24.40 | 24.50 | 1,193,253 | +0.14(+0.57%) |
Feb 29, 2016 | 24.52 | 24.56 | 24.26 | 24.36 | 852,210 | -0.09(-0.38%) |
Feb 26, 2016 | 24.49 | 24.70 | 24.38 | 24.46 | 810,628 | +0.06(+0.23%) |
Feb 25, 2016 | 24.18 | 24.41 | 23.90 | 24.40 | 1,093,084 | +0.37(+1.53%) |
Feb 24, 2016 | 23.80 | 24.06 | 23.68 | 24.03 | 1,246,350 | +0.04(+0.15%) |
Feb 23, 2016 | 24.26 | 24.34 | 23.95 | 24.00 | 1,734,388 | -0.27(-1.10%) |
Feb 22, 2016 | 24.43 | 24.76 | 24.15 | 24.26 | 1,353,631 | +0.02(+0.08%) |
Feb 19, 2016 | 24.24 | 24.38 | 23.98 | 24.24 | 1,035,003 | -0.08(-0.34%) |
Feb 18, 2016 | 23.87 | 24.36 | 23.87 | 24.33 | 1,439,592 | +0.60(+2.53%) |
Feb 17, 2016 | 23.41 | 23.80 | 23.18 | 23.73 | 1,311,836 | +0.43(+1.86%) |
Feb 16, 2016 | 23.03 | 23.45 | 22.90 | 23.30 | 1,821,551 | +0.42(+1.85%) |
Feb 12, 2016 | 23.02 | 22.87 | 22.87 | 22.87 | 1,418,571 | +0.09(+0.40%) |
Feb 11, 2016 | 22.77 | 22.90 | 22.58 | 22.78 | 929,720 | -0.30(-1.32%) |
Feb 10, 2016 | 23.13 | 23.52 | 23.06 | 23.08 | 1,067,715 | +0.00(+0.00%) |
Feb 09, 2016 | 22.80 | 23.25 | 22.72 | 23.08 | 1,328,922 | +0.03(+0.12%) |
Feb 08, 2016 | 22.81 | 23.11 | 22.37 | 23.06 | 1,124,346 | -0.27(-1.15%) |
Feb 05, 2016 | 23.03 | 23.88 | 22.97 | 23.32 | 2,303,752 | +1.18(+5.33%) |
Feb 04, 2016 | 22.04 | 22.16 | 21.92 | 22.14 | 717,577 | +0.02(+0.08%) |
Feb 03, 2016 | 22.26 | 22.28 | 21.82 | 22.12 | 832,289 | +0.01(+0.04%) |
Feb 02, 2016 | 22.41 | 22.45 | 22.06 | 22.11 | 629,958 | -0.47(-2.08%) |
Feb 01, 2016 | 21.95 | 22.70 | 21.95 | 22.59 | 944,601 | +0.53(+2.42%) |
Jan 29, 2016 | 21.74 | 22.19 | 21.70 | 22.05 | 2,153,083 | +0.33(+1.53%) |
Jan 28, 2016 | 22.12 | 22.15 | 21.65 | 21.72 | 669,737 | -0.16(-0.72%) |
Jan 27, 2016 | 22.26 | 22.34 | 21.78 | 21.88 | 937,672 | -0.42(-1.90%) |
Jan 26, 2016 | 21.95 | 22.36 | 21.90 | 22.30 | 785,116 | +0.41(+1.90%) |
Jan 25, 2016 | 22.17 | 22.29 | 21.85 | 21.88 | 904,911 | -0.30(-1.37%) |
Jan 22, 2016 | 22.22 | 22.22 | 21.93 | 22.19 | 1,180,010 | +0.28(+1.26%) |
Jan 21, 2016 | 22.00 | 22.14 | 21.70 | 21.91 | 1,389,032 | -0.06(-0.29%) |
Jan 20, 2016 | 21.55 | 22.05 | 21.36 | 21.98 | 1,373,255 | +0.14(+0.63%) |
Jan 19, 2016 | 21.76 | 21.94 | 21.59 | 21.84 | 1,140,498 | +0.25(+1.15%) |
Jan 15, 2016 | 21.06 | 21.59 | 21.59 | 21.59 | 788,637 | +0.01(+0.04%) |
Jan 14, 2016 | 21.60 | 21.71 | 21.19 | 21.58 | 1,041,536 | +0.10(+0.47%) |
Jan 13, 2016 | 22.21 | 22.21 | 21.37 | 21.48 | 688,828 | -0.66(-3.00%) |
Jan 12, 2016 | 22.06 | 22.17 | 21.96 | 22.14 | 766,542 | +0.28(+1.26%) |
Jan 11, 2016 | 21.75 | 21.99 | 21.59 | 21.87 | 820,559 | +0.27(+1.24%) |
Jan 08, 2016 | 21.82 | 21.92 | 21.57 | 21.60 | 940,130 | -0.19(-0.89%) |
Jan 07, 2016 | 21.71 | 22.16 | 21.68 | 21.79 | 749,604 | -0.40(-1.79%) |
Jan 06, 2016 | 22.11 | 22.43 | 21.96 | 22.19 | 667,035 | -0.22(-0.99%) |
Jan 05, 2016 | 22.33 | 22.74 | 22.21 | 22.41 | 1,019,291 | +0.10(+0.45%) |
Jan 04, 2016 | 22.75 | 22.75 | 22.11 | 22.31 | 949,356 | -0.72(-3.12%) |
Dec 31, 2015 | 23.16 | 23.03 | 23.03 | 23.03 | 508,004 | -0.22(-0.95%) |
Dec 30, 2015 | 23.30 | 23.49 | 23.22 | 23.25 | 453,323 | -0.14(-0.59%) |
Dec 29, 2015 | 23.01 | 23.40 | 22.97 | 23.39 | 957,468 | +0.44(+1.93%) |
Dec 28, 2015 | 22.79 | 22.96 | 22.62 | 22.94 | 583,572 | +0.12(+0.53%) |
Dec 24, 2015 | 22.75 | 22.82 | 22.82 | 22.82 | 241,255 | +0.06(+0.24%) |
Dec 23, 2015 | 22.67 | 22.87 | 22.59 | 22.77 | 649,722 | +0.14(+0.61%) |
Dec 22, 2015 | 22.81 | 22.82 | 22.35 | 22.63 | 806,822 | -0.05(-0.20%) |
Dec 21, 2015 | 22.35 | 22.84 | 22.32 | 22.68 | 1,093,249 | +0.40(+1.78%) |
Dec 18, 2015 | 22.45 | 22.58 | 22.06 | 22.28 | 2,576,850 | -0.25(-1.10%) |
Dec 17, 2015 | 23.03 | 23.09 | 22.44 | 22.53 | 1,314,899 | -0.38(-1.65%) |
Dec 16, 2015 | 22.82 | 22.94 | 22.44 | 22.91 | 2,308,919 | +0.23(+1.02%) |
Dec 15, 2015 | 23.23 | 23.25 | 22.57 | 22.68 | 1,038,866 | -0.28(-1.21%) |
Dec 14, 2015 | 22.71 | 22.96 | 22.68 | 22.95 | 1,079,413 | +0.24(+1.06%) |
Dec 11, 2015 | 22.94 | 22.99 | 22.59 | 22.71 | 713,226 | -0.49(-2.11%) |
Dec 10, 2015 | 23.30 | 23.45 | 23.07 | 23.20 | 628,553 | -0.08(-0.36%) |
Dec 09, 2015 | 23.31 | 23.60 | 23.16 | 23.29 | 902,394 | -0.13(-0.55%) |
Dec 08, 2015 | 23.44 | 23.48 | 23.23 | 23.41 | 714,481 | -0.19(-0.82%) |
Dec 07, 2015 | 23.72 | 23.85 | 23.54 | 23.61 | 926,504 | -0.13(-0.54%) |
Dec 04, 2015 | 23.03 | 23.79 | 22.90 | 23.74 | 680,088 | +0.75(+3.25%) |
Dec 03, 2015 | 23.61 | 23.65 | 22.82 | 22.99 | 674,294 | -0.60(-2.54%) |
Dec 02, 2015 | 23.44 | 23.82 | 23.35 | 23.59 | 779,245 | +0.15(+0.63%) |
Dec 01, 2015 | 23.37 | 23.49 | 23.25 | 23.44 | 1,770,624 | +0.21(+0.91%) |
Nov 30, 2015 | 23.36 | 23.36 | 23.20 | 23.23 | 715,694 | -0.07(-0.32%) |
Nov 27, 2015 | 23.30 | 23.40 | 23.18 | 23.30 | 389,059 | +0.05(+0.20%) |
Nov 25, 2015 | 23.31 | 23.26 | 23.26 | 23.26 | 469,385 | -0.04(-0.16%) |
Nov 24, 2015 | 23.18 | 23.35 | 22.99 | 23.30 | 1,103,719 | +0.01(+0.04%) |
Nov 23, 2015 | 23.57 | 23.77 | 23.27 | 23.29 | 1,539,660 | -0.05(-0.20%) |
Nov 20, 2015 | 23.20 | 23.39 | 23.09 | 23.33 | 360,673 | +0.22(+0.96%) |
Nov 19, 2015 | 23.26 | 23.31 | 23.05 | 23.11 | 691,403 | -0.14(-0.59%) |
Nov 18, 2015 | 23.29 | 23.30 | 23.04 | 23.25 | 577,641 | +0.01(+0.04%) |
Nov 17, 2015 | 23.40 | 23.48 | 23.19 | 23.24 | 685,971 | -0.05(-0.20%) |
Nov 16, 2015 | 22.94 | 23.29 | 22.92 | 23.29 | 639,863 | +0.29(+1.24%) |
Nov 13, 2015 | 23.56 | 23.57 | 22.97 | 23.00 | 642,224 | -0.64(-2.69%) |
Nov 12, 2015 | 23.74 | 23.80 | 23.56 | 23.64 | 643,546 | -0.19(-0.81%) |
Nov 11, 2015 | 23.36 | 23.94 | 23.26 | 23.83 | 1,065,056 | +0.53(+2.25%) |
Nov 10, 2015 | 22.92 | 23.33 | 22.92 | 23.30 | 796,892 | +0.29(+1.24%) |
Nov 09, 2015 | 22.97 | 23.05 | 22.75 | 23.02 | 749,398 | +0.01(+0.04%) |
Nov 06, 2015 | 22.97 | 23.12 | 22.77 | 23.01 | 622,915 | +0.03(+0.12%) |
Nov 05, 2015 | 23.42 | 23.85 | 22.77 | 22.98 | 1,022,689 | +0.08(+0.36%) |
Nov 04, 2015 | 22.80 | 22.90 | 22.64 | 22.90 | 389,107 | +0.13(+0.57%) |
Nov 03, 2015 | 22.82 | 22.88 | 22.67 | 22.77 | 391,253 | -0.08(-0.36%) |
Nov 02, 2015 | 22.87 | 23.02 | 22.75 | 22.85 | 758,367 | +0.01(+0.04%) |
Oct 30, 2015 | 22.98 | 23.14 | 22.84 | 22.84 | 1,015,315 | -0.11(-0.48%) |
Oct 29, 2015 | 22.76 | 22.99 | 22.73 | 22.95 | 709,574 | +0.05(+0.20%) |
Oct 28, 2015 | 22.25 | 22.92 | 22.17 | 22.91 | 679,779 | +0.69(+3.11%) |
Oct 27, 2015 | 22.39 | 22.49 | 22.11 | 22.22 | 452,912 | -0.23(-1.03%) |
Oct 26, 2015 | 22.42 | 22.58 | 22.27 | 22.45 | 390,519 | +0.06(+0.29%) |
Oct 23, 2015 | 22.04 | 22.42 | 22.00 | 22.38 | 477,740 | +0.46(+2.10%) |
Oct 22, 2015 | 21.83 | 22.06 | 21.77 | 21.92 | 574,659 | +0.18(+0.81%) |
Oct 21, 2015 | 22.21 | 22.32 | 21.66 | 21.75 | 687,342 | -0.39(-1.75%) |
Oct 20, 2015 | 22.07 | 22.18 | 21.88 | 22.13 | 647,954 | +0.01(+0.04%) |
Oct 19, 2015 | 22.29 | 22.55 | 22.06 | 22.12 | 1,007,146 | -0.23(-1.03%) |
Oct 16, 2015 | 22.08 | 22.41 | 21.98 | 22.35 | 640,058 | +0.29(+1.30%) |
Oct 15, 2015 | 22.10 | 22.31 | 22.00 | 22.07 | 718,983 | +0.00(+0.00%) |
Oct 14, 2015 | 22.42 | 22.44 | 22.04 | 22.07 | 389,257 | -0.35(-1.56%) |
Oct 13, 2015 | 22.33 | 22.51 | 22.29 | 22.42 | 544,337 | +0.01(+0.04%) |
Oct 12, 2015 | 22.56 | 22.56 | 22.35 | 22.41 | 486,804 | -0.11(-0.49%) |
Oct 09, 2015 | 22.26 | 22.63 | 22.22 | 22.52 | 375,367 | +0.29(+1.28%) |
Oct 08, 2015 | 22.12 | 22.42 | 21.97 | 22.23 | 832,269 | +0.06(+0.29%) |
Oct 07, 2015 | 21.67 | 22.20 | 21.66 | 22.17 | 704,125 | +0.58(+2.69%) |
Oct 06, 2015 | 21.83 | 21.92 | 21.47 | 21.59 | 954,114 | -0.22(-1.01%) |
Oct 05, 2015 | 21.72 | 21.92 | 21.68 | 21.81 | 1,178,263 | +0.14(+0.64%) |
Oct 02, 2015 | 21.67 | 21.70 | 21.28 | 21.67 | 964,782 | -0.18(-0.84%) |
Oct 01, 2015 | 21.71 | 21.94 | 21.46 | 21.86 | 720,423 | +0.09(+0.42%) |
Sep 30, 2015 | 21.04 | 21.85 | 20.97 | 21.76 | 1,094,681 | +1.02(+4.93%) |
Sep 29, 2015 | 20.81 | 20.92 | 20.60 | 20.74 | 693,036 | -0.07(-0.35%) |
Sep 28, 2015 | 21.14 | 21.19 | 20.78 | 20.82 | 529,605 | -0.41(-1.95%) |
Sep 25, 2015 | 21.38 | 21.56 | 21.15 | 21.23 | 423,361 | +0.02(+0.09%) |
Sep 24, 2015 | 21.29 | 21.29 | 21.02 | 21.21 | 613,537 | -0.18(-0.82%) |
Sep 23, 2015 | 21.44 | 21.50 | 21.33 | 21.39 | 506,163 | -0.06(-0.26%) |
Sep 22, 2015 | 21.36 | 21.59 | 21.16 | 21.44 | 1,048,873 | -0.19(-0.89%) |
Sep 21, 2015 | 21.43 | 21.78 | 21.42 | 21.64 | 558,147 | +0.32(+1.51%) |
Sep 18, 2015 | 21.36 | 21.69 | 21.22 | 21.31 | 1,226,888 | -0.31(-1.45%) |
Sep 17, 2015 | 21.49 | 21.89 | 21.48 | 21.63 | 657,141 | +0.18(+0.82%) |
Sep 16, 2015 | 21.18 | 21.52 | 21.18 | 21.45 | 780,676 | +0.25(+1.17%) |
Sep 15, 2015 | 21.17 | 21.29 | 21.09 | 21.20 | 686,440 | +0.15(+0.70%) |
Sep 14, 2015 | 21.21 | 21.28 | 21.04 | 21.05 | 398,665 | -0.14(-0.65%) |
Sep 11, 2015 | 21.03 | 21.25 | 20.88 | 21.19 | 330,571 | +0.06(+0.26%) |
Sep 10, 2015 | 20.99 | 21.25 | 20.99 | 21.14 | 481,475 | +0.10(+0.48%) |
Sep 09, 2015 | 21.26 | 21.40 | 21.02 | 21.04 | 498,324 | -0.07(-0.35%) |
Sep 08, 2015 | 20.88 | 21.15 | 20.78 | 21.11 | 584,671 | +0.53(+2.55%) |
Sep 04, 2015 | 20.62 | 20.58 | 20.58 | 20.58 | 504,966 | -0.26(-1.24%) |
Sep 03, 2015 | 20.96 | 21.18 | 20.80 | 20.84 | 731,770 | -0.08(-0.40%) |
Sep 02, 2015 | 20.88 | 20.99 | 20.64 | 20.93 | 703,990 | +0.23(+1.11%) |
Sep 01, 2015 | 20.88 | 21.01 | 20.61 | 20.70 | 621,693 | -0.51(-2.39%) |
Aug 31, 2015 | 21.49 | 21.58 | 21.10 | 21.20 | 618,042 | -0.40(-1.84%) |
Aug 28, 2015 | 21.13 | 21.61 | 21.05 | 21.60 | 678,498 | +0.34(+1.60%) |
Aug 27, 2015 | 21.04 | 21.42 | 20.94 | 21.26 | 1,286,174 | +0.26(+1.23%) |
Aug 26, 2015 | 20.50 | 21.05 | 20.33 | 21.00 | 1,485,230 | +0.83(+4.11%) |
Aug 25, 2015 | 20.48 | 20.64 | 20.15 | 20.17 | 1,604,461 | +0.39(+1.96%) |
Aug 24, 2015 | 19.48 | 20.23 | 19.31 | 19.78 | 1,371,531 | -0.54(-2.68%) |
Aug 21, 2015 | 20.53 | 20.61 | 20.31 | 20.33 | 958,447 | -0.31(-1.52%) |
Aug 20, 2015 | 20.82 | 20.85 | 20.61 | 20.64 | 559,460 | -0.33(-1.58%) |
Aug 19, 2015 | 20.86 | 21.11 | 20.64 | 20.97 | 764,190 | +0.05(+0.22%) |
Aug 18, 2015 | 21.04 | 21.15 | 20.91 | 20.93 | 505,812 | -0.09(-0.44%) |
Aug 17, 2015 | 20.83 | 21.02 | 20.58 | 21.02 | 476,930 | +0.17(+0.80%) |
Aug 14, 2015 | 20.93 | 21.03 | 20.71 | 20.85 | 579,222 | -0.11(-0.53%) |
Aug 13, 2015 | 21.05 | 21.07 | 20.89 | 20.96 | 293,827 | -0.02(-0.09%) |
Aug 12, 2015 | 21.08 | 21.17 | 20.72 | 20.98 | 413,799 | -0.10(-0.48%) |
Aug 11, 2015 | 20.82 | 21.17 | 20.81 | 21.08 | 779,989 | +0.11(+0.53%) |
Aug 10, 2015 | 21.11 | 21.32 | 20.96 | 20.97 | 513,929 | -0.08(-0.39%) |
Aug 07, 2015 | 20.89 | 21.10 | 20.71 | 21.05 | 790,041 | +0.15(+0.71%) |
Aug 06, 2015 | 21.85 | 21.85 | 20.89 | 20.91 | 924,985 | -0.89(-4.06%) |
Aug 05, 2015 | 20.88 | 22.16 | 20.85 | 21.79 | 1,494,040 | +1.28(+6.25%) |
Aug 04, 2015 | 20.50 | 20.61 | 20.44 | 20.51 | 476,914 | -0.02(-0.09%) |