Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 25.66 | 25.68 | 24.86 | 25.15 | 1,073,756 | -0.59(-2.28%) |
Apr 28, 2016 | 25.44 | 25.75 | 25.40 | 25.73 | 811,160 | +0.10(+0.40%) |
Apr 27, 2016 | 25.60 | 25.68 | 25.26 | 25.63 | 1,299,285 | -0.04(-0.16%) |
Apr 26, 2016 | 25.80 | 25.98 | 25.56 | 25.67 | 814,437 | -0.13(-0.50%) |
Apr 25, 2016 | 25.36 | 25.80 | 25.35 | 25.80 | 910,807 | +0.40(+1.58%) |
Apr 22, 2016 | 25.14 | 25.56 | 25.14 | 25.40 | 1,090,310 | +0.44(+1.75%) |
Apr 21, 2016 | 25.25 | 25.56 | 24.88 | 24.96 | 950,606 | -0.27(-1.08%) |
Apr 20, 2016 | 25.68 | 25.77 | 25.17 | 25.24 | 527,358 | -0.42(-1.65%) |
Apr 19, 2016 | 25.75 | 25.83 | 25.61 | 25.66 | 565,371 | -0.05(-0.21%) |
Apr 18, 2016 | 25.77 | 25.85 | 25.54 | 25.71 | 499,997 | -0.09(-0.34%) |
Apr 15, 2016 | 25.71 | 25.87 | 25.55 | 25.80 | 842,709 | +0.12(+0.48%) |
Apr 14, 2016 | 25.83 | 25.88 | 25.63 | 25.68 | 732,458 | -0.20(-0.79%) |
Apr 13, 2016 | 26.15 | 26.15 | 25.71 | 25.88 | 698,402 | -0.12(-0.45%) |
Apr 12, 2016 | 25.90 | 26.06 | 25.80 | 26.00 | 701,677 | +0.16(+0.61%) |
Apr 11, 2016 | 25.77 | 25.95 | 25.59 | 25.84 | 1,255,274 | +0.12(+0.45%) |
Apr 08, 2016 | 25.56 | 25.78 | 25.52 | 25.73 | 831,303 | +0.32(+1.26%) |
Apr 07, 2016 | 25.41 | 25.51 | 25.31 | 25.41 | 748,274 | -0.09(-0.35%) |
Apr 06, 2016 | 25.30 | 25.51 | 25.21 | 25.49 | 570,280 | +0.16(+0.65%) |
Apr 05, 2016 | 25.50 | 25.54 | 25.24 | 25.33 | 607,997 | -0.32(-1.25%) |
Apr 04, 2016 | 25.73 | 25.77 | 25.54 | 25.65 | 561,209 | -0.10(-0.37%) |
Apr 01, 2016 | 25.36 | 25.85 | 25.24 | 25.75 | 962,361 | +0.19(+0.75%) |
Mar 31, 2016 | 25.54 | 25.63 | 25.39 | 25.56 | 822,842 | +0.00(+0.00%) |
Mar 30, 2016 | 25.82 | 25.88 | 25.55 | 25.56 | 816,724 | -0.22(-0.85%) |
Mar 29, 2016 | 25.28 | 25.81 | 25.28 | 25.77 | 1,578,618 | +0.55(+2.19%) |
Mar 28, 2016 | 25.10 | 25.26 | 24.99 | 25.22 | 826,137 | +0.17(+0.68%) |
Mar 24, 2016 | 24.77 | 25.05 | 25.05 | 25.05 | 911,595 | +0.14(+0.55%) |
Mar 23, 2016 | 25.04 | 25.17 | 24.92 | 24.92 | 499,040 | -0.18(-0.73%) |
Mar 22, 2016 | 24.91 | 25.19 | 24.76 | 25.10 | 976,760 | +0.16(+0.66%) |
Mar 21, 2016 | 25.19 | 25.34 | 24.89 | 24.94 | 615,295 | -0.33(-1.32%) |
Mar 18, 2016 | 25.56 | 25.73 | 25.26 | 25.27 | 1,599,127 | -0.29(-1.15%) |
Mar 17, 2016 | 25.38 | 25.63 | 25.13 | 25.56 | 942,058 | +0.22(+0.86%) |
Mar 16, 2016 | 25.05 | 25.42 | 24.85 | 25.34 | 658,614 | +0.18(+0.70%) |
Mar 15, 2016 | 24.96 | 25.23 | 24.87 | 25.17 | 510,486 | +0.01(+0.05%) |
Mar 14, 2016 | 25.21 | 25.36 | 25.00 | 25.15 | 443,287 | -0.07(-0.30%) |
Mar 11, 2016 | 24.96 | 25.24 | 24.87 | 25.23 | 964,143 | +0.57(+2.32%) |
Mar 10, 2016 | 24.90 | 25.05 | 24.45 | 24.66 | 874,353 | +0.05(+0.19%) |
Mar 09, 2016 | 24.52 | 24.86 | 24.49 | 24.61 | 1,155,788 | +0.14(+0.58%) |
Mar 08, 2016 | 24.44 | 24.52 | 24.36 | 24.47 | 1,079,655 | -0.04(-0.17%) |
Mar 07, 2016 | 24.36 | 24.54 | 24.32 | 24.51 | 1,198,675 | -0.01(-0.06%) |
Mar 04, 2016 | 24.64 | 24.69 | 24.44 | 24.52 | 1,247,334 | -0.14(-0.57%) |
Mar 03, 2016 | 24.65 | 24.83 | 24.58 | 24.66 | 1,508,295 | +0.05(+0.19%) |
Mar 02, 2016 | 24.31 | 24.63 | 23.94 | 24.61 | 1,089,018 | +0.27(+1.11%) |
Mar 01, 2016 | 23.89 | 24.36 | 23.77 | 24.34 | 847,778 | +0.59(+2.47%) |
Feb 29, 2016 | 24.01 | 24.19 | 23.72 | 23.76 | 1,255,821 | -0.24(-1.01%) |
Feb 26, 2016 | 24.15 | 24.25 | 24.00 | 24.00 | 975,414 | -0.16(-0.67%) |
Feb 25, 2016 | 23.75 | 24.26 | 23.61 | 24.16 | 673,482 | +0.45(+1.91%) |
Feb 24, 2016 | 23.57 | 23.82 | 23.43 | 23.71 | 723,781 | -0.01(-0.06%) |
Feb 23, 2016 | 23.67 | 24.03 | 23.67 | 23.72 | 548,875 | -0.09(-0.37%) |
Feb 22, 2016 | 23.92 | 24.27 | 23.76 | 23.81 | 588,048 | +0.17(+0.71%) |
Feb 19, 2016 | 23.58 | 23.87 | 23.57 | 23.64 | 868,495 | -0.09(-0.40%) |
Feb 18, 2016 | 23.61 | 23.80 | 23.46 | 23.74 | 866,687 | +0.12(+0.51%) |
Feb 17, 2016 | 23.55 | 24.22 | 23.55 | 23.61 | 1,232,436 | +0.13(+0.57%) |
Feb 16, 2016 | 23.49 | 23.57 | 23.24 | 23.48 | 919,324 | +0.16(+0.69%) |
Feb 12, 2016 | 23.20 | 23.32 | 23.32 | 23.32 | 872,885 | +0.27(+1.17%) |
Feb 11, 2016 | 23.08 | 23.22 | 22.81 | 23.05 | 1,051,045 | -0.34(-1.47%) |
Feb 10, 2016 | 23.59 | 23.81 | 23.39 | 23.39 | 925,981 | -0.10(-0.43%) |
Feb 09, 2016 | 22.95 | 23.74 | 22.95 | 23.49 | 1,627,462 | +0.26(+1.13%) |
Feb 08, 2016 | 23.82 | 23.98 | 22.89 | 23.23 | 1,323,708 | -0.71(-2.98%) |
Feb 05, 2016 | 23.92 | 24.03 | 23.84 | 23.94 | 1,150,623 | -0.09(-0.36%) |
Feb 04, 2016 | 23.97 | 24.14 | 23.79 | 24.03 | 898,738 | -0.04(-0.17%) |
Feb 03, 2016 | 23.70 | 24.17 | 23.62 | 24.07 | 1,409,577 | +0.47(+1.97%) |
Feb 02, 2016 | 23.41 | 23.68 | 23.29 | 23.61 | 1,103,569 | +0.11(+0.49%) |
Feb 01, 2016 | 23.39 | 23.72 | 22.84 | 23.49 | 1,337,319 | -0.03(-0.14%) |
Jan 29, 2016 | 22.99 | 23.53 | 22.79 | 23.53 | 1,453,564 | +0.71(+3.13%) |
Jan 28, 2016 | 22.75 | 23.08 | 22.64 | 22.81 | 1,265,020 | +0.13(+0.59%) |
Jan 27, 2016 | 22.74 | 22.89 | 22.47 | 22.68 | 1,388,648 | -0.17(-0.74%) |
Jan 26, 2016 | 22.49 | 22.85 | 22.41 | 22.85 | 1,344,781 | +0.48(+2.14%) |
Jan 25, 2016 | 22.53 | 22.73 | 22.25 | 22.37 | 951,440 | -0.18(-0.81%) |
Jan 22, 2016 | 22.15 | 22.62 | 22.09 | 22.55 | 1,019,393 | +0.65(+2.96%) |
Jan 21, 2016 | 22.08 | 22.35 | 21.83 | 21.90 | 992,953 | +0.00(+0.00%) |
Jan 20, 2016 | 22.25 | 22.25 | 21.50 | 21.90 | 1,627,956 | -0.55(-2.46%) |
Jan 19, 2016 | 22.29 | 22.59 | 22.11 | 22.45 | 1,940,332 | +0.42(+1.93%) |
Jan 15, 2016 | 22.05 | 22.03 | 22.03 | 22.03 | 1,870,044 | -0.28(-1.24%) |
Jan 14, 2016 | 22.47 | 22.59 | 22.18 | 22.31 | 1,056,815 | -0.11(-0.51%) |
Jan 13, 2016 | 22.63 | 22.91 | 22.33 | 22.42 | 847,244 | -0.16(-0.72%) |
Jan 12, 2016 | 22.87 | 22.87 | 22.48 | 22.58 | 679,775 | -0.13(-0.56%) |
Jan 11, 2016 | 22.63 | 22.90 | 22.62 | 22.71 | 981,660 | +0.16(+0.72%) |
Jan 08, 2016 | 23.08 | 23.15 | 22.50 | 22.55 | 708,134 | -0.47(-2.02%) |
Jan 07, 2016 | 23.08 | 23.27 | 23.01 | 23.01 | 837,842 | -0.47(-2.01%) |
Jan 06, 2016 | 23.34 | 23.53 | 23.34 | 23.49 | 1,015,327 | -0.03(-0.11%) |
Jan 05, 2016 | 23.04 | 23.61 | 23.05 | 23.51 | 937,540 | +0.47(+2.05%) |
Jan 04, 2016 | 23.08 | 23.15 | 22.77 | 23.04 | 1,235,445 | -0.28(-1.19%) |
Dec 31, 2015 | 23.51 | 23.32 | 23.32 | 23.32 | 764,923 | -0.21(-0.89%) |
Dec 30, 2015 | 23.66 | 23.72 | 23.51 | 23.53 | 925,292 | -0.18(-0.74%) |
Dec 29, 2015 | 23.58 | 23.80 | 23.57 | 23.70 | 1,334,798 | +0.21(+0.89%) |
Dec 28, 2015 | 23.23 | 23.50 | 23.10 | 23.49 | 1,467,003 | +0.25(+1.07%) |
Dec 24, 2015 | 23.30 | 23.24 | 23.24 | 23.24 | 594,083 | -0.03(-0.14%) |
Dec 23, 2015 | 23.24 | 23.36 | 23.15 | 23.28 | 916,111 | +0.13(+0.58%) |
Dec 22, 2015 | 23.12 | 23.31 | 23.10 | 23.14 | 742,357 | +0.09(+0.38%) |
Dec 21, 2015 | 23.13 | 23.21 | 22.75 | 23.05 | 673,617 | +0.12(+0.53%) |
Dec 18, 2015 | 23.22 | 23.25 | 22.93 | 22.93 | 1,877,718 | -0.36(-1.56%) |
Dec 17, 2015 | 23.65 | 23.65 | 23.30 | 23.30 | 985,962 | -0.26(-1.12%) |
Dec 16, 2015 | 23.20 | 23.68 | 23.17 | 23.56 | 1,145,634 | +0.47(+2.01%) |
Dec 15, 2015 | 22.82 | 23.26 | 22.82 | 23.10 | 1,188,022 | +0.34(+1.48%) |
Dec 14, 2015 | 22.56 | 22.79 | 22.38 | 22.76 | 962,880 | +0.17(+0.75%) |
Dec 11, 2015 | 22.46 | 22.69 | 22.45 | 22.59 | 989,041 | -0.07(-0.30%) |
Dec 10, 2015 | 22.85 | 23.02 | 22.62 | 22.66 | 542,066 | -0.16(-0.71%) |
Dec 09, 2015 | 22.79 | 23.03 | 22.61 | 22.82 | 781,469 | -0.08(-0.35%) |
Dec 08, 2015 | 22.93 | 23.10 | 22.74 | 22.90 | 1,305,338 | -0.09(-0.41%) |
Dec 07, 2015 | 23.09 | 23.25 | 22.87 | 22.99 | 1,152,206 | -0.13(-0.58%) |
Dec 04, 2015 | 22.81 | 23.27 | 22.81 | 23.13 | 1,131,896 | +0.43(+1.92%) |
Dec 03, 2015 | 23.12 | 23.42 | 22.67 | 22.69 | 1,190,773 | -0.46(-1.99%) |
Dec 02, 2015 | 23.61 | 23.65 | 23.13 | 23.15 | 1,141,593 | -0.53(-2.25%) |
Dec 01, 2015 | 23.46 | 23.72 | 23.41 | 23.69 | 905,470 | +0.35(+1.52%) |
Nov 30, 2015 | 23.56 | 23.62 | 23.23 | 23.33 | 1,398,808 | -0.18(-0.77%) |
Nov 27, 2015 | 23.19 | 23.59 | 23.14 | 23.52 | 456,882 | +0.35(+1.53%) |
Nov 25, 2015 | 23.19 | 23.16 | 23.16 | 23.16 | 1,832,433 | -0.02(-0.09%) |
Nov 24, 2015 | 22.99 | 23.29 | 22.80 | 23.18 | 2,143,371 | +0.08(+0.35%) |
Nov 23, 2015 | 23.17 | 23.26 | 22.99 | 23.10 | 1,137,331 | -0.05(-0.23%) |
Nov 20, 2015 | 22.80 | 23.21 | 22.70 | 23.15 | 2,059,405 | +0.45(+1.97%) |
Nov 19, 2015 | 22.51 | 22.78 | 22.25 | 22.71 | 762,713 | +0.23(+1.04%) |
Nov 18, 2015 | 22.23 | 22.48 | 22.01 | 22.47 | 1,344,479 | +0.33(+1.48%) |
Nov 17, 2015 | 22.13 | 22.33 | 22.07 | 22.15 | 1,085,090 | -0.01(-0.03%) |
Nov 16, 2015 | 22.09 | 22.19 | 21.93 | 22.15 | 1,858,510 | +0.01(+0.06%) |
Nov 13, 2015 | 22.55 | 22.56 | 22.10 | 22.14 | 993,622 | -0.31(-1.40%) |
Nov 12, 2015 | 22.51 | 22.65 | 22.37 | 22.45 | 1,073,463 | -0.15(-0.68%) |
Nov 11, 2015 | 22.65 | 22.68 | 22.43 | 22.61 | 883,445 | -0.01(-0.06%) |
Nov 10, 2015 | 22.34 | 22.66 | 22.34 | 22.62 | 1,452,921 | +0.28(+1.26%) |
Nov 09, 2015 | 22.71 | 23.23 | 22.19 | 22.34 | 1,499,946 | -0.51(-2.25%) |
Nov 06, 2015 | 23.38 | 23.39 | 22.74 | 22.85 | 1,154,997 | -0.82(-3.47%) |
Nov 05, 2015 | 23.62 | 23.72 | 23.52 | 23.68 | 1,508,733 | +0.04(+0.17%) |
Nov 04, 2015 | 23.98 | 24.07 | 23.57 | 23.64 | 1,229,171 | -0.29(-1.23%) |
Nov 03, 2015 | 24.08 | 24.15 | 23.85 | 23.93 | 1,370,906 | -0.26(-1.08%) |
Nov 02, 2015 | 23.86 | 24.23 | 23.83 | 24.19 | 1,426,680 | +0.32(+1.34%) |
Oct 30, 2015 | 24.02 | 24.32 | 23.57 | 23.87 | 1,805,446 | -0.10(-0.42%) |
Oct 29, 2015 | 23.88 | 23.99 | 23.50 | 23.97 | 1,337,213 | -0.01(-0.03%) |
Oct 28, 2015 | 23.87 | 24.04 | 23.43 | 23.98 | 1,608,138 | +0.11(+0.45%) |
Oct 27, 2015 | 23.75 | 23.91 | 23.62 | 23.87 | 863,828 | +0.11(+0.45%) |
Oct 26, 2015 | 23.74 | 23.82 | 23.51 | 23.76 | 641,859 | +0.05(+0.23%) |
Oct 23, 2015 | 23.74 | 23.86 | 23.45 | 23.71 | 1,147,443 | -0.03(-0.11%) |
Oct 22, 2015 | 23.44 | 23.86 | 23.44 | 23.74 | 1,118,311 | +0.41(+1.77%) |
Oct 21, 2015 | 23.46 | 23.54 | 23.46 | 23.32 | 2,876,701 | -0.06(-0.26%) |
Oct 20, 2015 | 23.24 | 23.49 | 23.20 | 23.38 | 692,583 | +0.06(+0.26%) |
Oct 19, 2015 | 23.07 | 23.33 | 22.97 | 23.32 | 1,179,271 | +0.24(+1.04%) |
Oct 16, 2015 | 23.00 | 23.18 | 22.92 | 23.08 | 1,326,140 | +0.13(+0.58%) |
Oct 15, 2015 | 22.90 | 22.95 | 22.66 | 22.95 | 1,199,675 | +0.14(+0.61%) |
Oct 14, 2015 | 22.97 | 23.11 | 22.77 | 22.81 | 962,534 | -0.16(-0.70%) |
Oct 13, 2015 | 23.05 | 23.21 | 22.87 | 22.97 | 708,074 | -0.09(-0.41%) |
Oct 12, 2015 | 22.97 | 23.23 | 22.69 | 23.06 | 511,683 | +0.15(+0.67%) |
Oct 09, 2015 | 23.01 | 23.20 | 22.80 | 22.91 | 670,094 | -0.11(-0.46%) |
Oct 08, 2015 | 22.85 | 23.03 | 22.73 | 23.01 | 713,765 | +0.17(+0.73%) |
Oct 07, 2015 | 22.46 | 22.85 | 22.39 | 22.85 | 1,052,099 | +0.39(+1.72%) |
Oct 06, 2015 | 22.52 | 22.69 | 22.43 | 22.46 | 559,740 | -0.05(-0.21%) |
Oct 05, 2015 | 22.26 | 22.55 | 22.26 | 22.51 | 871,113 | +0.36(+1.63%) |
Oct 02, 2015 | 22.13 | 22.17 | 21.89 | 22.15 | 1,413,928 | -0.06(-0.27%) |
Oct 01, 2015 | 22.15 | 22.27 | 22.01 | 22.21 | 1,363,962 | +0.11(+0.48%) |
Sep 30, 2015 | 22.16 | 22.64 | 22.03 | 22.10 | 1,740,649 | +0.08(+0.36%) |
Sep 29, 2015 | 21.64 | 22.09 | 21.35 | 22.02 | 1,802,412 | +0.43(+1.98%) |
Sep 28, 2015 | 21.79 | 21.81 | 21.37 | 21.59 | 1,294,071 | -0.27(-1.22%) |
Sep 25, 2015 | 21.67 | 22.12 | 21.49 | 21.86 | 1,428,364 | +0.25(+1.17%) |
Sep 24, 2015 | 21.69 | 21.79 | 21.41 | 21.61 | 1,596,241 | -0.17(-0.80%) |
Sep 23, 2015 | 21.59 | 21.89 | 21.53 | 21.78 | 986,977 | +0.23(+1.08%) |
Sep 22, 2015 | 21.57 | 21.77 | 21.45 | 21.55 | 1,022,140 | -0.25(-1.13%) |
Sep 21, 2015 | 21.62 | 21.94 | 21.56 | 21.79 | 1,171,859 | +0.19(+0.90%) |
Sep 18, 2015 | 21.37 | 21.83 | 21.27 | 21.60 | 1,821,760 | +0.03(+0.12%) |
Sep 17, 2015 | 21.41 | 21.93 | 21.23 | 21.57 | 3,181,863 | +0.16(+0.75%) |
Sep 16, 2015 | 21.21 | 21.45 | 21.18 | 21.41 | 1,809,521 | +0.20(+0.94%) |
Sep 15, 2015 | 21.03 | 21.28 | 20.89 | 21.21 | 1,828,839 | +0.24(+1.15%) |
Sep 14, 2015 | 21.06 | 21.13 | 20.94 | 20.97 | 1,398,351 | -0.01(-0.06%) |
Sep 11, 2015 | 20.54 | 20.99 | 20.53 | 20.99 | 757,853 | +0.39(+1.91%) |
Sep 10, 2015 | 20.22 | 20.88 | 20.22 | 20.59 | 1,572,303 | +0.16(+0.78%) |
Sep 09, 2015 | 20.77 | 20.80 | 20.41 | 20.43 | 1,386,461 | -0.18(-0.87%) |
Sep 08, 2015 | 20.70 | 20.72 | 20.44 | 20.61 | 683,723 | +0.30(+1.48%) |
Sep 04, 2015 | 20.50 | 20.31 | 20.31 | 20.31 | 1,059,218 | -0.35(-1.71%) |
Sep 03, 2015 | 20.66 | 20.75 | 20.48 | 20.66 | 1,653,196 | +0.27(+1.33%) |
Sep 02, 2015 | 20.68 | 20.76 | 20.31 | 20.39 | 2,335,508 | -0.06(-0.29%) |
Sep 01, 2015 | 20.30 | 20.65 | 20.27 | 20.45 | 1,556,873 | -0.43(-2.05%) |
Aug 31, 2015 | 21.42 | 21.44 | 20.87 | 20.88 | 2,676,897 | -0.57(-2.65%) |
Aug 28, 2015 | 21.42 | 21.52 | 21.22 | 21.45 | 1,369,967 | -0.01(-0.03%) |
Aug 27, 2015 | 21.35 | 21.46 | 20.97 | 21.46 | 2,783,171 | +0.28(+1.31%) |
Aug 26, 2015 | 21.04 | 21.34 | 20.49 | 21.18 | 3,164,611 | +0.68(+3.32%) |
Aug 25, 2015 | 21.81 | 21.90 | 20.49 | 20.50 | 2,424,196 | -0.78(-3.66%) |
Aug 24, 2015 | 21.52 | 21.97 | 21.26 | 21.28 | 4,752,340 | -1.29(-5.70%) |
Aug 21, 2015 | 22.87 | 23.00 | 22.53 | 22.57 | 1,546,648 | -0.48(-2.06%) |
Aug 20, 2015 | 23.07 | 23.25 | 22.98 | 23.04 | 1,094,879 | -0.18(-0.80%) |
Aug 19, 2015 | 23.34 | 23.46 | 23.11 | 23.23 | 1,044,129 | -0.24(-1.04%) |
Aug 18, 2015 | 23.28 | 23.50 | 23.20 | 23.47 | 980,885 | +0.13(+0.57%) |
Aug 17, 2015 | 23.18 | 23.34 | 22.98 | 23.34 | 2,065,054 | +0.16(+0.68%) |
Aug 14, 2015 | 22.94 | 23.19 | 22.82 | 23.18 | 972,036 | +0.21(+0.92%) |
Aug 13, 2015 | 22.88 | 23.09 | 22.67 | 22.97 | 1,148,710 | +0.05(+0.23%) |
Aug 12, 2015 | 22.71 | 22.95 | 22.54 | 22.92 | 1,534,298 | +0.14(+0.61%) |
Aug 11, 2015 | 22.65 | 22.86 | 22.63 | 22.78 | 1,814,968 | +0.11(+0.47%) |
Aug 10, 2015 | 23.07 | 23.07 | 22.61 | 22.67 | 1,612,378 | -0.30(-1.29%) |
Aug 07, 2015 | 22.88 | 23.00 | 22.67 | 22.97 | 1,790,413 | +0.07(+0.29%) |
Aug 06, 2015 | 23.01 | 23.06 | 22.57 | 22.90 | 1,856,819 | -0.09(-0.40%) |
Aug 05, 2015 | 23.25 | 23.27 | 22.87 | 23.00 | 1,623,243 | -0.18(-0.77%) |
Aug 04, 2015 | 23.30 | 23.54 | 23.09 | 23.17 | 1,388,961 | -0.12(-0.51%) |
Aug 03, 2015 | 23.23 | 23.35 | 23.21 | 23.29 | 1,515,001 | +0.07(+0.31%) |
Jul 31, 2015 | 23.44 | 23.49 | 23.21 | 23.22 | 1,965,456 | +0.14(+0.60%) |
Jul 30, 2015 | 23.18 | 23.34 | 23.02 | 23.08 | 1,519,267 | -0.18(-0.77%) |
Jul 29, 2015 | 23.00 | 23.29 | 22.86 | 23.26 | 1,864,953 | +0.41(+1.79%) |
Jul 28, 2015 | 22.94 | 23.05 | 22.74 | 22.85 | 1,454,919 | -0.08(-0.35%) |
Jul 27, 2015 | 22.85 | 23.12 | 22.74 | 22.93 | 1,082,390 | +0.05(+0.23%) |
Jul 24, 2015 | 22.79 | 23.02 | 22.78 | 22.88 | 781,020 | -0.01(-0.03%) |
Jul 23, 2015 | 23.02 | 23.04 | 22.67 | 22.88 | 1,205,768 | -0.16(-0.72%) |
Jul 22, 2015 | 22.93 | 23.15 | 22.93 | 23.05 | 569,482 | +0.11(+0.49%) |
Jul 21, 2015 | 23.13 | 23.24 | 22.94 | 22.94 | 871,893 | -0.18(-0.80%) |
Jul 20, 2015 | 23.03 | 23.18 | 22.87 | 23.12 | 1,016,733 | +0.03(+0.11%) |
Jul 17, 2015 | 23.11 | 23.19 | 22.85 | 23.09 | 1,040,208 | -0.02(-0.09%) |
Jul 16, 2015 | 22.92 | 23.11 | 22.82 | 23.11 | 993,296 | +0.38(+1.68%) |
Jul 15, 2015 | 22.65 | 22.82 | 22.45 | 22.73 | 679,812 | +0.08(+0.35%) |
Jul 14, 2015 | 22.72 | 22.79 | 22.56 | 22.65 | 879,946 | -0.02(-0.09%) |
Jul 13, 2015 | 22.77 | 22.94 | 22.55 | 22.67 | 1,218,875 | +0.07(+0.29%) |
Jul 10, 2015 | 22.51 | 22.84 | 22.46 | 22.61 | 1,272,135 | +0.17(+0.76%) |
Jul 09, 2015 | 22.78 | 22.80 | 22.40 | 22.43 | 1,469,819 | -0.25(-1.11%) |
Jul 08, 2015 | 22.37 | 22.70 | 22.37 | 22.68 | 1,753,507 | +0.15(+0.64%) |
Jul 07, 2015 | 22.30 | 22.63 | 21.91 | 22.54 | 6,080,636 | +0.34(+1.55%) |
Jul 06, 2015 | 21.89 | 22.30 | 21.88 | 22.20 | 1,732,839 | +0.15(+0.69%) |
Jul 02, 2015 | 22.34 | 22.04 | 22.04 | 22.04 | 1,234,809 | +0.24(+1.09%) |
Jul 01, 2015 | 21.60 | 21.81 | 21.48 | 21.81 | 1,313,742 | +0.23(+1.07%) |
Jun 30, 2015 | 21.65 | 21.76 | 21.43 | 21.58 | 1,698,048 | +0.06(+0.28%) |
Jun 29, 2015 | 21.81 | 21.99 | 21.50 | 21.52 | 1,408,674 | -0.30(-1.36%) |
Jun 26, 2015 | 21.69 | 21.94 | 21.64 | 21.81 | 817,619 | +0.11(+0.52%) |
Jun 25, 2015 | 21.85 | 21.88 | 21.70 | 21.70 | 667,460 | -0.12(-0.54%) |
Jun 24, 2015 | 21.98 | 22.12 | 21.78 | 21.82 | 699,628 | -0.16(-0.72%) |
Jun 23, 2015 | 22.18 | 22.18 | 21.93 | 21.98 | 613,268 | -0.20(-0.89%) |
Jun 22, 2015 | 22.37 | 22.54 | 22.17 | 22.18 | 1,424,076 | -0.16(-0.74%) |
Jun 19, 2015 | 22.39 | 22.55 | 22.27 | 22.34 | 1,483,127 | -0.12(-0.53%) |
Jun 18, 2015 | 22.14 | 22.54 | 22.10 | 22.46 | 845,861 | +0.36(+1.64%) |
Jun 17, 2015 | 21.94 | 22.16 | 21.77 | 22.10 | 781,869 | +0.15(+0.69%) |
Jun 16, 2015 | 21.64 | 21.96 | 21.58 | 21.95 | 1,150,970 | +0.30(+1.37%) |
Jun 15, 2015 | 21.61 | 21.73 | 21.49 | 21.65 | 920,021 | -0.03(-0.15%) |
Jun 12, 2015 | 21.75 | 21.81 | 21.65 | 21.68 | 425,348 | -0.13(-0.61%) |
Jun 11, 2015 | 21.68 | 21.87 | 21.62 | 21.81 | 1,845,534 | +0.26(+1.23%) |
Jun 10, 2015 | 21.33 | 21.66 | 21.27 | 21.55 | 3,195,481 | +0.23(+1.08%) |
Jun 09, 2015 | 21.62 | 21.70 | 21.30 | 21.32 | 1,433,033 | -0.28(-1.28%) |
Jun 08, 2015 | 21.73 | 21.73 | 21.59 | 21.60 | 1,552,851 | -0.11(-0.49%) |
Jun 05, 2015 | 21.65 | 21.91 | 21.45 | 21.70 | 1,191,303 | -0.18(-0.84%) |
Jun 04, 2015 | 22.04 | 22.11 | 21.85 | 21.89 | 1,571,787 | -0.14(-0.64%) |
Jun 03, 2015 | 22.43 | 22.43 | 22.00 | 22.03 | 1,528,100 | -0.42(-1.86%) |
Jun 02, 2015 | 22.49 | 22.49 | 22.18 | 22.45 | 1,913,582 | -0.10(-0.43%) |
Jun 01, 2015 | 22.12 | 22.73 | 22.03 | 22.54 | 5,139,443 | +0.51(+2.31%) |
May 29, 2015 | 22.29 | 22.38 | 21.98 | 22.03 | 1,551,666 | -0.28(-1.26%) |
May 28, 2015 | 22.35 | 22.47 | 22.16 | 22.32 | 563,326 | -0.09(-0.38%) |
May 27, 2015 | 22.04 | 22.43 | 22.03 | 22.40 | 655,403 | +0.33(+1.48%) |
May 26, 2015 | 22.32 | 22.34 | 22.01 | 22.07 | 696,057 | -0.24(-1.08%) |
May 22, 2015 | 22.31 | 22.32 | 22.32 | 22.32 | 509,132 | -0.05(-0.20%) |
May 21, 2015 | 22.51 | 22.56 | 22.20 | 22.36 | 543,923 | -0.16(-0.72%) |
May 20, 2015 | 22.54 | 22.68 | 22.41 | 22.52 | 1,090,185 | +0.03(+0.15%) |
May 19, 2015 | 22.33 | 22.65 | 22.28 | 22.49 | 1,353,861 | +0.08(+0.35%) |
May 18, 2015 | 22.27 | 22.47 | 22.17 | 22.41 | 1,290,412 | -0.02(-0.09%) |
May 15, 2015 | 22.45 | 22.60 | 22.45 | 22.43 | 1,176,909 | +0.04(+0.18%) |
May 14, 2015 | 21.87 | 22.54 | 21.80 | 22.39 | 1,121,836 | +0.56(+2.57%) |
May 13, 2015 | 22.05 | 22.32 | 21.73 | 21.83 | 1,436,908 | -0.16(-0.74%) |
May 12, 2015 | 21.72 | 22.08 | 21.45 | 22.00 | 938,683 | +0.14(+0.66%) |
May 11, 2015 | 22.11 | 22.28 | 21.71 | 21.85 | 1,021,199 | -0.34(-1.53%) |
May 08, 2015 | 22.13 | 22.46 | 22.05 | 22.19 | 1,129,224 | +0.37(+1.71%) |
May 07, 2015 | 21.44 | 21.85 | 21.37 | 21.82 | 1,068,003 | +0.39(+1.80%) |
May 06, 2015 | 21.46 | 21.52 | 21.28 | 21.43 | 807,445 | +0.00(+0.00%) |
May 05, 2015 | 21.82 | 21.92 | 21.37 | 21.43 | 1,104,104 | -0.50(-2.29%) |
May 04, 2015 | 21.88 | 21.97 | 21.78 | 21.94 | 1,677,774 | +0.14(+0.63%) |