Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.22 | 19.39 | 19.20 | 19.29 | 18,850 | +0.21(+1.10%) |
May 27, 2016 | 19.36 | 19.08 | 19.08 | 19.08 | 17,300 | -0.36(-1.85%) |
May 26, 2016 | 19.72 | 20.12 | 19.22 | 19.44 | 15,894 | -0.37(-1.87%) |
May 25, 2016 | 18.90 | 20.10 | 18.90 | 19.81 | 13,587 | +0.57(+2.96%) |
May 24, 2016 | 19.05 | 19.43 | 18.64 | 19.24 | 17,796 | +0.40(+2.12%) |
May 23, 2016 | 18.86 | 19.15 | 18.60 | 18.84 | 8,785 | -0.04(-0.21%) |
May 20, 2016 | 18.99 | 19.19 | 18.50 | 18.88 | 20,808 | +0.00(+0.00%) |
May 19, 2016 | 19.66 | 19.66 | 18.26 | 18.88 | 9,878 | -0.13(-0.68%) |
May 18, 2016 | 18.34 | 19.28 | 18.34 | 19.01 | 11,870 | +0.63(+3.43%) |
May 17, 2016 | 19.00 | 20.12 | 18.32 | 18.38 | 171,604 | -0.64(-3.36%) |
May 16, 2016 | 19.16 | 19.20 | 16.42 | 19.02 | 8,494 | +0.01(+0.05%) |
May 13, 2016 | 18.68 | 20.04 | 18.68 | 19.01 | 10,577 | +0.08(+0.42%) |
May 12, 2016 | 18.90 | 19.39 | 18.75 | 18.93 | 18,546 | +0.00(+0.00%) |
May 11, 2016 | 19.34 | 19.34 | 18.59 | 18.93 | 14,462 | -0.05(-0.26%) |
May 10, 2016 | 19.02 | 19.05 | 18.54 | 18.98 | 12,426 | +0.28(+1.50%) |
May 09, 2016 | 18.93 | 19.05 | 18.31 | 18.70 | 25,324 | -0.10(-0.53%) |
May 06, 2016 | 19.00 | 19.15 | 18.25 | 18.80 | 11,094 | -0.20(-1.05%) |
May 05, 2016 | 19.37 | 19.51 | 18.93 | 19.00 | 12,862 | -0.03(-0.16%) |
May 04, 2016 | 19.80 | 19.80 | 19.00 | 19.03 | 14,380 | -0.22(-1.14%) |
May 03, 2016 | 20.47 | 20.47 | 19.15 | 19.25 | 12,226 | -0.22(-1.13%) |
May 02, 2016 | 19.62 | 19.75 | 19.38 | 19.47 | 7,627 | -0.12(-0.61%) |
Apr 29, 2016 | 20.54 | 20.69 | 19.40 | 19.59 | 8,440 | -0.68(-3.35%) |
Apr 28, 2016 | 20.63 | 22.50 | 20.09 | 20.27 | 8,982 | -0.12(-0.59%) |
Apr 27, 2016 | 20.50 | 21.20 | 20.15 | 20.39 | 13,113 | -0.22(-1.07%) |
Apr 26, 2016 | 20.40 | 20.69 | 19.91 | 20.61 | 5,555 | +0.58(+2.90%) |
Apr 25, 2016 | 20.82 | 20.82 | 20.00 | 20.03 | 10,770 | -0.42(-2.05%) |
Apr 22, 2016 | 21.04 | 21.19 | 20.43 | 20.45 | 24,988 | -0.38(-1.82%) |
Apr 21, 2016 | 21.05 | 21.07 | 20.52 | 20.83 | 10,537 | -0.25(-1.19%) |
Apr 20, 2016 | 20.54 | 21.30 | 20.54 | 21.08 | 6,284 | +0.67(+3.28%) |
Apr 19, 2016 | 20.43 | 20.51 | 20.05 | 20.41 | 4,151 | +0.21(+1.04%) |
Apr 18, 2016 | 20.06 | 20.31 | 19.65 | 20.20 | 6,312 | +0.19(+0.95%) |
Apr 15, 2016 | 19.43 | 20.37 | 19.43 | 20.01 | 4,433 | +0.54(+2.77%) |
Apr 14, 2016 | 19.24 | 19.56 | 19.16 | 19.47 | 10,858 | +0.13(+0.67%) |
Apr 13, 2016 | 19.25 | 19.40 | 18.88 | 19.34 | 12,926 | +0.39(+2.06%) |
Apr 12, 2016 | 19.19 | 19.32 | 18.75 | 18.95 | 10,686 | -0.19(-0.99%) |
Apr 11, 2016 | 18.88 | 19.39 | 18.71 | 19.14 | 25,940 | +0.32(+1.70%) |
Apr 08, 2016 | 19.19 | 19.28 | 18.69 | 18.82 | 9,687 | +0.23(+1.24%) |
Apr 07, 2016 | 18.73 | 19.10 | 18.46 | 18.59 | 24,816 | -0.41(-2.16%) |
Apr 06, 2016 | 19.07 | 19.07 | 18.40 | 19.00 | 32,937 | +0.43(+2.32%) |
Apr 05, 2016 | 17.87 | 18.58 | 17.87 | 18.57 | 14,390 | +0.05(+0.27%) |
Apr 04, 2016 | 18.93 | 19.35 | 18.49 | 18.52 | 13,349 | -0.41(-2.17%) |
Apr 01, 2016 | 19.35 | 19.35 | 18.45 | 18.93 | 14,616 | -0.65(-3.32%) |
Mar 31, 2016 | 20.15 | 20.20 | 19.51 | 19.58 | 11,033 | -0.50(-2.49%) |
Mar 30, 2016 | 20.34 | 20.37 | 20.01 | 20.08 | 14,060 | -0.05(-0.25%) |
Mar 29, 2016 | 19.89 | 20.48 | 19.89 | 20.13 | 13,645 | +0.04(+0.20%) |
Mar 28, 2016 | 20.22 | 20.23 | 19.76 | 20.09 | 15,310 | +0.27(+1.36%) |
Mar 24, 2016 | 19.48 | 19.82 | 19.82 | 19.82 | 44,900 | -0.18(-0.90%) |
Mar 23, 2016 | 20.18 | 20.45 | 19.69 | 20.00 | 26,211 | -0.68(-3.29%) |
Mar 22, 2016 | 20.21 | 21.00 | 20.21 | 20.68 | 12,441 | +0.07(+0.34%) |
Mar 21, 2016 | 20.33 | 20.68 | 19.66 | 20.61 | 19,410 | -0.02(-0.10%) |
Mar 18, 2016 | 19.14 | 20.69 | 18.90 | 20.63 | 33,849 | +1.60(+8.41%) |
Mar 17, 2016 | 18.14 | 19.03 | 17.81 | 19.03 | 15,697 | +0.92(+5.08%) |
Mar 16, 2016 | 18.56 | 19.02 | 17.49 | 18.11 | 13,150 | -0.07(-0.39%) |
Mar 15, 2016 | 18.53 | 18.53 | 17.63 | 18.18 | 17,136 | -0.09(-0.49%) |
Mar 14, 2016 | 18.39 | 18.55 | 18.04 | 18.27 | 14,584 | -0.55(-2.92%) |
Mar 11, 2016 | 18.25 | 19.74 | 18.20 | 18.82 | 27,266 | +0.67(+3.69%) |
Mar 10, 2016 | 18.04 | 18.51 | 17.97 | 18.15 | 16,038 | +0.15(+0.83%) |
Mar 09, 2016 | 18.45 | 18.50 | 17.74 | 18.00 | 10,090 | +0.06(+0.33%) |
Mar 08, 2016 | 18.08 | 18.52 | 17.70 | 17.94 | 16,144 | -0.69(-3.70%) |
Mar 07, 2016 | 17.80 | 18.72 | 17.80 | 18.63 | 10,653 | +0.47(+2.59%) |
Mar 04, 2016 | 17.79 | 18.62 | 17.18 | 18.16 | 16,213 | +0.23(+1.28%) |
Mar 03, 2016 | 18.09 | 18.11 | 17.35 | 17.93 | 20,227 | +0.02(+0.11%) |
Mar 02, 2016 | 16.99 | 17.99 | 16.54 | 17.91 | 23,741 | +1.32(+7.96%) |
Mar 01, 2016 | 16.83 | 16.90 | 16.09 | 16.59 | 27,453 | +0.35(+2.16%) |
Feb 29, 2016 | 16.91 | 17.23 | 15.23 | 16.24 | 43,727 | -0.78(-4.58%) |
Feb 26, 2016 | 17.01 | 17.43 | 16.61 | 17.02 | 25,384 | -0.03(-0.18%) |
Feb 25, 2016 | 17.12 | 17.13 | 16.72 | 17.05 | 14,989 | +0.06(+0.35%) |
Feb 24, 2016 | 16.50 | 17.08 | 16.30 | 16.99 | 18,718 | +0.23(+1.37%) |
Feb 23, 2016 | 16.75 | 16.87 | 16.43 | 16.76 | 23,402 | +0.24(+1.45%) |
Feb 22, 2016 | 17.64 | 18.00 | 16.36 | 16.52 | 25,686 | -1.37(-7.66%) |
Feb 19, 2016 | 18.35 | 21.29 | 17.83 | 17.89 | 20,458 | -0.57(-3.09%) |
Feb 18, 2016 | 19.42 | 20.20 | 18.15 | 18.46 | 24,713 | -1.22(-6.20%) |
Feb 17, 2016 | 19.28 | 19.93 | 19.11 | 19.68 | 21,409 | +0.53(+2.77%) |
Feb 16, 2016 | 19.05 | 19.37 | 18.50 | 19.15 | 17,976 | +0.35(+1.86%) |
Feb 12, 2016 | 18.62 | 18.80 | 18.80 | 18.80 | 7,000 | +0.57(+3.13%) |
Feb 11, 2016 | 17.96 | 18.45 | 17.96 | 18.23 | 6,477 | -0.01(-0.05%) |
Feb 10, 2016 | 18.50 | 19.15 | 17.84 | 18.24 | 27,665 | -0.50(-2.67%) |
Feb 09, 2016 | 18.43 | 19.61 | 18.40 | 18.74 | 11,492 | -0.09(-0.48%) |
Feb 08, 2016 | 18.20 | 18.92 | 18.16 | 18.83 | 8,459 | +0.28(+1.51%) |
Feb 05, 2016 | 18.67 | 18.71 | 18.39 | 18.55 | 31,835 | -0.14(-0.75%) |
Feb 04, 2016 | 18.64 | 18.76 | 18.39 | 18.69 | 13,194 | +0.52(+2.86%) |
Feb 03, 2016 | 18.46 | 18.53 | 17.95 | 18.17 | 24,230 | +0.05(+0.28%) |
Feb 02, 2016 | 18.40 | 19.00 | 17.99 | 18.12 | 21,641 | -0.78(-4.13%) |
Feb 01, 2016 | 19.27 | 19.73 | 18.46 | 18.90 | 24,092 | -0.48(-2.48%) |
Jan 29, 2016 | 19.26 | 20.21 | 18.67 | 19.38 | 47,897 | +0.42(+2.22%) |
Jan 28, 2016 | 18.97 | 19.36 | 18.62 | 18.96 | 6,067 | +0.12(+0.64%) |
Jan 27, 2016 | 18.71 | 19.31 | 18.58 | 18.84 | 16,899 | -0.06(-0.32%) |
Jan 26, 2016 | 18.62 | 19.00 | 18.60 | 18.90 | 13,220 | +0.42(+2.27%) |
Jan 25, 2016 | 18.97 | 19.24 | 18.45 | 18.48 | 9,167 | -0.80(-4.15%) |
Jan 22, 2016 | 18.68 | 19.31 | 18.30 | 19.28 | 50,510 | +0.99(+5.41%) |
Jan 21, 2016 | 18.46 | 19.07 | 18.05 | 18.29 | 22,372 | -0.37(-1.98%) |
Jan 20, 2016 | 18.25 | 18.75 | 17.91 | 18.66 | 64,883 | +0.25(+1.36%) |
Jan 19, 2016 | 19.39 | 19.58 | 18.14 | 18.41 | 18,650 | -0.57(-3.00%) |
Jan 15, 2016 | 19.57 | 18.98 | 18.98 | 18.98 | 16,900 | -1.20(-5.95%) |
Jan 14, 2016 | 19.54 | 20.34 | 19.31 | 20.18 | 19,912 | +0.59(+3.01%) |
Jan 13, 2016 | 21.04 | 21.04 | 19.35 | 19.59 | 17,865 | -1.32(-6.31%) |
Jan 12, 2016 | 21.66 | 21.83 | 20.37 | 20.91 | 21,421 | -0.75(-3.46%) |
Jan 11, 2016 | 21.62 | 21.69 | 21.24 | 21.66 | 30,081 | +0.04(+0.19%) |
Jan 08, 2016 | 21.86 | 22.18 | 21.40 | 21.62 | 42,055 | +0.04(+0.19%) |
Jan 07, 2016 | 22.22 | 22.31 | 21.54 | 21.58 | 21,788 | -0.90(-4.00%) |
Jan 06, 2016 | 22.03 | 22.61 | 22.03 | 22.48 | 31,939 | -0.06(-0.27%) |
Jan 05, 2016 | 22.53 | 22.73 | 22.22 | 22.54 | 39,312 | +0.00(+0.00%) |
Jan 04, 2016 | 22.76 | 22.80 | 22.32 | 22.54 | 50,538 | -0.81(-3.47%) |
Dec 31, 2015 | 24.49 | 23.35 | 23.35 | 23.35 | 124,100 | -1.03(-4.22%) |
Dec 30, 2015 | 24.07 | 24.74 | 23.73 | 24.38 | 24,007 | +0.25(+1.04%) |
Dec 29, 2015 | 23.75 | 24.13 | 23.10 | 24.13 | 21,358 | +0.79(+3.38%) |
Dec 28, 2015 | 24.95 | 24.95 | 23.07 | 23.34 | 16,089 | -0.83(-3.43%) |
Dec 24, 2015 | 24.76 | 24.17 | 24.17 | 24.17 | 22,300 | -0.85(-3.40%) |
Dec 23, 2015 | 24.45 | 25.08 | 24.01 | 25.02 | 34,397 | +0.81(+3.35%) |
Dec 22, 2015 | 23.59 | 24.32 | 23.59 | 24.21 | 20,188 | +0.24(+1.00%) |
Dec 21, 2015 | 24.46 | 24.50 | 23.59 | 23.97 | 23,184 | -0.16(-0.66%) |
Dec 18, 2015 | 25.14 | 25.16 | 24.13 | 24.13 | 28,296 | -1.16(-4.59%) |
Dec 17, 2015 | 25.91 | 26.28 | 25.22 | 25.29 | 19,074 | -0.73(-2.81%) |
Dec 16, 2015 | 25.94 | 26.21 | 25.63 | 26.02 | 25,188 | -0.09(-0.34%) |
Dec 15, 2015 | 25.49 | 26.84 | 25.45 | 26.11 | 17,739 | +0.22(+0.85%) |
Dec 14, 2015 | 25.70 | 26.33 | 25.48 | 25.89 | 23,297 | -0.06(-0.23%) |
Dec 11, 2015 | 25.67 | 26.09 | 25.18 | 25.95 | 23,088 | -0.09(-0.35%) |
Dec 10, 2015 | 25.12 | 26.31 | 25.12 | 26.04 | 23,744 | +0.96(+3.83%) |
Dec 09, 2015 | 25.77 | 25.77 | 24.95 | 25.08 | 31,521 | -0.73(-2.83%) |
Dec 08, 2015 | 26.35 | 27.02 | 25.52 | 25.81 | 20,719 | -0.49(-1.86%) |
Dec 07, 2015 | 27.00 | 27.00 | 25.85 | 26.30 | 43,998 | -1.00(-3.66%) |
Dec 04, 2015 | 27.57 | 27.78 | 27.01 | 27.30 | 35,045 | -0.22(-0.80%) |
Dec 03, 2015 | 28.41 | 28.50 | 27.46 | 27.52 | 16,413 | -0.62(-2.20%) |
Dec 02, 2015 | 27.65 | 28.70 | 27.65 | 28.14 | 23,450 | +0.30(+1.08%) |
Dec 01, 2015 | 27.89 | 28.27 | 27.59 | 27.84 | 23,939 | -0.14(-0.50%) |
Nov 30, 2015 | 28.00 | 29.64 | 27.05 | 27.98 | 56,043 | -0.16(-0.57%) |
Nov 27, 2015 | 28.22 | 28.30 | 27.80 | 28.14 | 14,054 | +0.28(+1.01%) |
Nov 25, 2015 | 28.08 | 27.86 | 27.86 | 27.86 | 12,200 | -0.14(-0.50%) |
Nov 24, 2015 | 28.83 | 28.83 | 27.88 | 28.00 | 16,389 | +0.02(+0.07%) |
Nov 23, 2015 | 27.77 | 28.19 | 27.41 | 27.98 | 32,157 | +0.22(+0.79%) |
Nov 20, 2015 | 28.45 | 28.67 | 27.41 | 27.76 | 87,140 | -0.52(-1.84%) |
Nov 19, 2015 | 27.36 | 28.59 | 27.36 | 28.28 | 109,312 | +0.65(+2.35%) |
Nov 18, 2015 | 27.38 | 27.83 | 27.16 | 27.63 | 49,711 | +0.34(+1.25%) |
Nov 17, 2015 | 27.17 | 27.49 | 26.83 | 27.29 | 26,028 | +0.52(+1.94%) |
Nov 16, 2015 | 27.01 | 27.34 | 26.54 | 26.77 | 18,355 | -0.17(-0.63%) |
Nov 13, 2015 | 26.84 | 27.17 | 26.54 | 26.94 | 13,799 | -0.01(-0.04%) |
Nov 12, 2015 | 26.70 | 27.39 | 26.70 | 26.95 | 23,811 | -0.08(-0.30%) |
Nov 11, 2015 | 27.22 | 27.26 | 27.01 | 27.03 | 9,841 | -0.34(-1.24%) |
Nov 10, 2015 | 27.29 | 27.50 | 26.88 | 27.37 | 24,472 | +0.54(+2.01%) |
Nov 09, 2015 | 28.05 | 28.07 | 26.36 | 26.83 | 32,845 | -1.10(-3.94%) |
Nov 06, 2015 | 27.61 | 27.94 | 27.21 | 27.93 | 28,656 | +0.12(+0.43%) |
Nov 05, 2015 | 27.00 | 28.37 | 26.95 | 27.81 | 59,128 | +0.34(+1.24%) |
Nov 04, 2015 | 27.12 | 27.77 | 26.81 | 27.47 | 34,403 | -0.14(-0.51%) |
Nov 03, 2015 | 26.61 | 27.83 | 26.59 | 27.61 | 56,930 | +0.87(+3.25%) |
Nov 02, 2015 | 26.40 | 26.90 | 25.84 | 26.74 | 33,458 | +0.73(+2.81%) |
Oct 30, 2015 | 25.94 | 26.35 | 25.78 | 26.01 | 39,525 | +0.11(+0.42%) |
Oct 29, 2015 | 25.93 | 26.16 | 25.10 | 25.90 | 24,985 | -0.09(-0.35%) |
Oct 28, 2015 | 25.28 | 26.75 | 25.09 | 25.99 | 46,262 | +0.23(+0.89%) |
Oct 27, 2015 | 26.73 | 26.73 | 25.63 | 25.76 | 35,531 | -0.99(-3.70%) |
Oct 26, 2015 | 27.76 | 27.76 | 26.40 | 26.75 | 22,639 | -1.22(-4.36%) |
Oct 23, 2015 | 28.30 | 28.30 | 27.54 | 27.97 | 37,888 | -0.13(-0.46%) |
Oct 22, 2015 | 25.30 | 28.62 | 25.30 | 28.10 | 101,485 | +2.79(+11.02%) |
Oct 21, 2015 | 25.25 | 25.68 | 25.18 | 25.31 | 34,823 | +0.06(+0.24%) |
Oct 20, 2015 | 25.26 | 25.53 | 24.95 | 25.25 | 29,408 | +0.16(+0.64%) |
Oct 19, 2015 | 24.47 | 25.43 | 24.46 | 25.09 | 37,506 | +0.41(+1.66%) |
Oct 16, 2015 | 26.10 | 26.10 | 24.43 | 24.68 | 23,212 | -1.31(-5.04%) |
Oct 15, 2015 | 24.65 | 26.07 | 24.62 | 25.99 | 27,365 | +0.77(+3.05%) |
Oct 14, 2015 | 26.03 | 26.03 | 24.92 | 25.22 | 12,557 | -0.72(-2.78%) |
Oct 13, 2015 | 25.80 | 26.75 | 25.52 | 25.94 | 29,420 | -0.14(-0.54%) |
Oct 12, 2015 | 27.60 | 27.60 | 25.99 | 26.08 | 18,689 | -1.66(-5.98%) |
Oct 09, 2015 | 28.09 | 28.09 | 25.17 | 27.74 | 40,978 | -0.36(-1.28%) |
Oct 08, 2015 | 27.64 | 29.29 | 27.29 | 28.10 | 138,130 | +0.30(+1.08%) |
Oct 07, 2015 | 26.30 | 28.01 | 25.54 | 27.80 | 41,688 | +1.53(+5.82%) |
Oct 06, 2015 | 26.00 | 26.82 | 25.65 | 26.27 | 58,453 | +0.34(+1.31%) |
Oct 05, 2015 | 22.89 | 26.12 | 22.89 | 25.93 | 46,139 | +2.95(+12.84%) |
Oct 02, 2015 | 21.49 | 23.29 | 21.49 | 22.98 | 25,898 | +1.47(+6.83%) |
Oct 01, 2015 | 21.63 | 21.90 | 20.88 | 21.51 | 83,694 | -0.14(-0.65%) |
Sep 30, 2015 | 21.87 | 22.26 | 21.17 | 21.65 | 183,753 | -0.12(-0.55%) |
Sep 29, 2015 | 22.91 | 23.20 | 21.54 | 21.77 | 54,412 | -1.13(-4.93%) |
Sep 28, 2015 | 22.45 | 23.43 | 22.45 | 22.90 | 37,679 | +0.47(+2.10%) |
Sep 25, 2015 | 23.79 | 23.79 | 22.40 | 22.43 | 30,907 | -1.06(-4.51%) |
Sep 24, 2015 | 22.64 | 23.66 | 22.64 | 23.49 | 64,900 | +0.80(+3.53%) |
Sep 23, 2015 | 23.18 | 23.42 | 22.63 | 22.69 | 25,856 | -0.33(-1.43%) |
Sep 22, 2015 | 23.12 | 23.49 | 22.89 | 23.02 | 22,440 | -0.57(-2.42%) |
Sep 21, 2015 | 23.53 | 23.96 | 23.02 | 23.59 | 21,507 | +0.23(+0.98%) |
Sep 18, 2015 | 23.48 | 23.69 | 22.89 | 23.36 | 45,301 | -0.40(-1.68%) |
Sep 17, 2015 | 23.34 | 23.98 | 22.99 | 23.76 | 18,589 | +0.31(+1.32%) |
Sep 16, 2015 | 23.27 | 23.72 | 22.76 | 23.45 | 26,142 | +0.31(+1.34%) |
Sep 15, 2015 | 23.05 | 23.41 | 22.66 | 23.14 | 20,153 | +0.27(+1.18%) |
Sep 14, 2015 | 22.74 | 23.27 | 22.08 | 22.87 | 27,341 | +0.46(+2.05%) |
Sep 11, 2015 | 22.82 | 22.86 | 21.97 | 22.41 | 39,213 | -0.66(-2.86%) |
Sep 10, 2015 | 23.03 | 23.40 | 22.78 | 23.07 | 8,473 | +0.05(+0.22%) |
Sep 09, 2015 | 23.33 | 23.85 | 22.90 | 23.02 | 29,468 | -0.14(-0.60%) |
Sep 08, 2015 | 22.61 | 23.29 | 22.38 | 23.16 | 19,329 | +0.71(+3.16%) |
Sep 04, 2015 | 21.41 | 22.45 | 22.45 | 22.45 | 22,000 | +0.75(+3.46%) |
Sep 03, 2015 | 21.60 | 21.86 | 21.10 | 21.70 | 37,387 | -0.07(-0.32%) |
Sep 02, 2015 | 21.86 | 22.34 | 21.35 | 21.77 | 24,277 | +0.00(+0.00%) |
Sep 01, 2015 | 23.00 | 23.30 | 21.50 | 21.77 | 38,152 | -1.62(-6.93%) |
Aug 31, 2015 | 22.85 | 23.46 | 22.68 | 23.39 | 27,332 | +0.45(+1.96%) |
Aug 28, 2015 | 23.04 | 23.22 | 22.72 | 22.94 | 43,460 | -0.24(-1.04%) |
Aug 27, 2015 | 23.02 | 23.27 | 22.44 | 23.18 | 29,533 | +0.19(+0.83%) |
Aug 26, 2015 | 23.55 | 23.55 | 21.88 | 22.99 | 49,807 | -0.19(-0.82%) |
Aug 25, 2015 | 23.62 | 23.86 | 22.14 | 23.18 | 29,213 | +0.25(+1.09%) |
Aug 24, 2015 | 23.03 | 24.41 | 22.93 | 22.93 | 37,999 | -0.95(-3.98%) |
Aug 21, 2015 | 23.99 | 24.40 | 23.79 | 23.88 | 28,378 | -0.30(-1.24%) |
Aug 20, 2015 | 24.44 | 24.81 | 24.12 | 24.18 | 29,152 | -0.23(-0.94%) |
Aug 19, 2015 | 25.00 | 25.00 | 23.73 | 24.41 | 26,731 | -0.55(-2.20%) |
Aug 18, 2015 | 25.98 | 25.98 | 24.86 | 24.96 | 23,171 | -1.20(-4.59%) |
Aug 17, 2015 | 24.94 | 26.18 | 24.62 | 26.16 | 28,557 | +1.06(+4.22%) |
Aug 14, 2015 | 25.13 | 26.02 | 24.70 | 25.10 | 8,863 | -0.20(-0.79%) |
Aug 13, 2015 | 26.22 | 26.45 | 25.11 | 25.30 | 16,704 | -1.08(-4.09%) |
Aug 12, 2015 | 26.89 | 26.89 | 25.95 | 26.38 | 23,371 | -0.61(-2.26%) |
Aug 11, 2015 | 26.14 | 27.00 | 25.82 | 26.99 | 39,655 | +0.77(+2.94%) |
Aug 10, 2015 | 25.52 | 26.26 | 25.34 | 26.22 | 28,128 | +0.41(+1.59%) |
Aug 07, 2015 | 25.76 | 26.56 | 25.41 | 25.81 | 14,087 | -0.05(-0.19%) |
Aug 06, 2015 | 25.47 | 26.42 | 25.43 | 25.86 | 24,641 | +0.57(+2.25%) |
Aug 05, 2015 | 26.34 | 26.36 | 25.25 | 25.29 | 18,064 | -1.00(-3.80%) |
Aug 04, 2015 | 26.90 | 26.95 | 25.54 | 26.29 | 25,351 | -0.55(-2.05%) |
Aug 03, 2015 | 27.71 | 27.71 | 26.39 | 26.84 | 49,190 | -0.52(-1.90%) |
Jul 31, 2015 | 26.80 | 28.13 | 26.42 | 27.36 | 63,512 | +0.63(+2.36%) |
Jul 30, 2015 | 26.93 | 27.49 | 26.52 | 26.73 | 37,083 | -0.20(-0.74%) |
Jul 29, 2015 | 26.64 | 27.23 | 26.24 | 26.93 | 48,081 | +0.29(+1.09%) |
Jul 28, 2015 | 27.00 | 27.00 | 26.11 | 26.64 | 50,176 | -0.44(-1.62%) |
Jul 27, 2015 | 28.01 | 28.14 | 26.05 | 27.08 | 46,591 | -0.92(-3.29%) |
Jul 24, 2015 | 27.71 | 28.55 | 27.45 | 28.00 | 70,498 | +0.24(+0.86%) |
Jul 23, 2015 | 23.99 | 28.07 | 23.74 | 27.76 | 371,472 | +5.90(+26.99%) |
Jul 22, 2015 | 22.20 | 22.26 | 21.65 | 21.86 | 31,740 | -0.31(-1.40%) |
Jul 21, 2015 | 23.36 | 23.81 | 21.49 | 22.17 | 44,293 | -1.15(-4.93%) |
Jul 20, 2015 | 24.15 | 24.40 | 23.15 | 23.32 | 46,532 | -0.80(-3.32%) |
Jul 17, 2015 | 23.79 | 24.29 | 23.78 | 24.12 | 42,157 | +0.32(+1.34%) |
Jul 16, 2015 | 23.99 | 24.00 | 23.72 | 23.80 | 28,920 | +0.35(+1.49%) |
Jul 15, 2015 | 24.04 | 24.15 | 23.45 | 23.45 | 20,076 | -0.19(-0.80%) |
Jul 14, 2015 | 23.80 | 24.38 | 23.46 | 23.64 | 16,756 | -0.26(-1.09%) |
Jul 13, 2015 | 24.16 | 24.98 | 23.76 | 23.90 | 28,144 | +0.02(+0.08%) |
Jul 10, 2015 | 23.71 | 23.98 | 23.42 | 23.88 | 99,685 | +0.29(+1.23%) |
Jul 09, 2015 | 23.72 | 23.79 | 23.37 | 23.59 | 26,811 | +0.09(+0.38%) |
Jul 08, 2015 | 23.55 | 23.73 | 23.26 | 23.50 | 30,322 | -0.10(-0.42%) |
Jul 07, 2015 | 23.50 | 23.95 | 23.10 | 23.60 | 50,483 | +0.11(+0.47%) |
Jul 06, 2015 | 23.41 | 23.70 | 22.60 | 23.49 | 23,669 | +0.00(+0.00%) |
Jul 02, 2015 | 23.90 | 23.49 | 23.49 | 23.49 | 49,700 | -0.34(-1.43%) |
Jul 01, 2015 | 23.38 | 24.49 | 23.25 | 23.83 | 18,944 | +0.35(+1.49%) |
Jun 30, 2015 | 23.14 | 23.55 | 22.63 | 23.48 | 20,241 | +0.75(+3.30%) |
Jun 29, 2015 | 23.35 | 24.07 | 22.70 | 22.73 | 25,820 | -0.77(-3.28%) |
Jun 26, 2015 | 23.65 | 23.77 | 22.80 | 23.50 | 751,478 | -0.37(-1.55%) |
Jun 25, 2015 | 21.25 | 23.90 | 21.25 | 23.87 | 137,600 | +2.53(+11.86%) |
Jun 24, 2015 | 19.74 | 21.60 | 19.20 | 21.34 | 33,738 | +1.77(+9.04%) |
Jun 23, 2015 | 19.89 | 20.20 | 19.28 | 19.57 | 50,143 | -0.53(-2.64%) |
Jun 22, 2015 | 20.47 | 20.56 | 19.53 | 20.10 | 35,268 | -0.23(-1.13%) |
Jun 19, 2015 | 21.96 | 22.00 | 20.32 | 20.33 | 58,391 | -1.61(-7.34%) |
Jun 18, 2015 | 22.00 | 22.25 | 21.44 | 21.94 | 35,875 | -0.08(-0.36%) |
Jun 17, 2015 | 22.30 | 22.84 | 21.85 | 22.02 | 49,058 | -0.64(-2.82%) |
Jun 16, 2015 | 22.78 | 22.86 | 22.31 | 22.66 | 30,732 | +0.03(+0.13%) |
Jun 15, 2015 | 22.52 | 22.85 | 22.06 | 22.63 | 22,785 | +0.04(+0.18%) |
Jun 12, 2015 | 22.95 | 23.55 | 22.43 | 22.59 | 17,571 | -0.52(-2.25%) |
Jun 11, 2015 | 23.00 | 23.40 | 22.65 | 23.11 | 50,366 | -0.01(-0.04%) |
Jun 10, 2015 | 23.20 | 23.45 | 22.53 | 23.12 | 29,313 | +0.02(+0.09%) |
Jun 09, 2015 | 22.54 | 23.33 | 22.54 | 23.10 | 18,380 | +0.47(+2.08%) |
Jun 08, 2015 | 22.00 | 23.23 | 22.00 | 22.63 | 36,218 | +0.53(+2.40%) |
Jun 05, 2015 | 22.44 | 22.70 | 21.41 | 22.10 | 43,059 | -0.49(-2.17%) |
Jun 04, 2015 | 22.68 | 22.89 | 22.20 | 22.59 | 13,204 | -0.28(-1.22%) |
Jun 03, 2015 | 22.42 | 23.24 | 22.42 | 22.87 | 10,056 | -0.03(-0.13%) |
Jun 02, 2015 | 23.23 | 23.27 | 22.70 | 22.90 | 20,522 | -0.20(-0.87%) |