Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.49 | 22.50 | 22.14 | 22.14 | 45,124 | -0.40(-1.77%) |
May 27, 2016 | 22.28 | 22.54 | 22.54 | 22.54 | 58,400 | +0.18(+0.81%) |
May 26, 2016 | 22.31 | 22.36 | 22.00 | 22.36 | 45,205 | +0.12(+0.54%) |
May 25, 2016 | 22.02 | 22.26 | 22.02 | 22.24 | 80,681 | +0.34(+1.55%) |
May 24, 2016 | 21.91 | 22.23 | 21.87 | 21.90 | 73,023 | -0.12(-0.54%) |
May 23, 2016 | 21.74 | 22.05 | 21.73 | 22.02 | 22,579 | +0.19(+0.87%) |
May 20, 2016 | 21.88 | 22.00 | 21.67 | 21.83 | 32,897 | +0.13(+0.60%) |
May 19, 2016 | 22.05 | 22.05 | 21.48 | 21.70 | 146,840 | -0.36(-1.63%) |
May 18, 2016 | 22.03 | 22.25 | 21.98 | 22.06 | 169,631 | -0.12(-0.54%) |
May 17, 2016 | 22.00 | 22.18 | 21.94 | 22.18 | 94,184 | +0.22(+1.00%) |
May 16, 2016 | 21.78 | 21.97 | 21.67 | 21.96 | 34,149 | +0.11(+0.50%) |
May 13, 2016 | 21.58 | 21.87 | 21.58 | 21.85 | 38,052 | +0.06(+0.28%) |
May 12, 2016 | 21.45 | 21.79 | 21.33 | 21.79 | 76,367 | +0.54(+2.54%) |
May 11, 2016 | 21.27 | 21.27 | 21.04 | 21.25 | 16,525 | -0.06(-0.28%) |
May 10, 2016 | 20.68 | 21.57 | 20.67 | 21.31 | 112,792 | +0.63(+3.05%) |
May 09, 2016 | 21.21 | 21.21 | 20.67 | 20.68 | 56,405 | -0.51(-2.41%) |
May 06, 2016 | 21.08 | 21.23 | 21.08 | 21.19 | 40,290 | +0.23(+1.10%) |
May 05, 2016 | 21.11 | 21.15 | 20.87 | 20.96 | 100,318 | -0.16(-0.76%) |
May 04, 2016 | 21.30 | 21.45 | 21.11 | 21.12 | 38,346 | -0.13(-0.61%) |
May 03, 2016 | 21.84 | 21.84 | 21.14 | 21.25 | 109,428 | -0.68(-3.10%) |
May 02, 2016 | 21.90 | 21.94 | 21.54 | 21.93 | 46,516 | -0.01(-0.05%) |
Apr 29, 2016 | 21.98 | 21.98 | 21.79 | 21.94 | 28,515 | +0.10(+0.46%) |
Apr 28, 2016 | 21.51 | 22.04 | 21.51 | 21.84 | 80,386 | +0.31(+1.44%) |
Apr 27, 2016 | 21.66 | 21.66 | 21.45 | 21.53 | 12,721 | -0.21(-0.97%) |
Apr 26, 2016 | 21.52 | 21.74 | 21.29 | 21.74 | 18,138 | +0.26(+1.21%) |
Apr 25, 2016 | 21.04 | 21.74 | 21.04 | 21.48 | 38,863 | +0.49(+2.33%) |
Apr 22, 2016 | 21.56 | 21.57 | 20.95 | 20.99 | 63,566 | -0.71(-3.27%) |
Apr 21, 2016 | 22.48 | 22.48 | 21.70 | 21.70 | 70,191 | -0.68(-3.04%) |
Apr 20, 2016 | 21.88 | 22.40 | 21.74 | 22.38 | 59,076 | +0.51(+2.34%) |
Apr 19, 2016 | 21.50 | 21.91 | 21.50 | 21.87 | 46,473 | +0.29(+1.34%) |
Apr 18, 2016 | 21.34 | 21.67 | 21.30 | 21.58 | 52,321 | +0.22(+1.03%) |
Apr 15, 2016 | 21.16 | 21.53 | 21.16 | 21.36 | 61,371 | +0.16(+0.75%) |
Apr 14, 2016 | 21.13 | 21.29 | 21.07 | 21.20 | 21,326 | +0.00(+0.00%) |
Apr 13, 2016 | 20.77 | 21.20 | 20.75 | 21.20 | 63,428 | +0.62(+3.01%) |
Apr 12, 2016 | 20.55 | 20.65 | 20.28 | 20.58 | 41,631 | +0.29(+1.43%) |
Apr 11, 2016 | 20.42 | 20.43 | 20.27 | 20.29 | 24,969 | -0.30(-1.47%) |
Apr 08, 2016 | 20.57 | 20.61 | 20.39 | 20.59 | 9,191 | +0.02(+0.11%) |
Apr 07, 2016 | 20.44 | 20.57 | 20.41 | 20.57 | 19,267 | +0.20(+0.98%) |
Apr 06, 2016 | 20.33 | 20.44 | 20.26 | 20.37 | 19,700 | +0.02(+0.10%) |
Apr 05, 2016 | 20.26 | 20.36 | 20.18 | 20.35 | 18,080 | +0.14(+0.69%) |
Apr 04, 2016 | 20.18 | 20.27 | 20.14 | 20.21 | 18,016 | -0.04(-0.20%) |
Apr 01, 2016 | 20.00 | 20.28 | 19.92 | 20.25 | 54,144 | +0.13(+0.65%) |
Mar 31, 2016 | 21.00 | 21.04 | 20.00 | 20.12 | 198,952 | -0.98(-4.64%) |
Mar 30, 2016 | 21.38 | 21.45 | 21.05 | 21.10 | 25,445 | -0.32(-1.49%) |
Mar 29, 2016 | 21.21 | 21.42 | 21.21 | 21.42 | 67,316 | +0.10(+0.47%) |
Mar 28, 2016 | 21.17 | 21.36 | 21.13 | 21.32 | 25,052 | +0.06(+0.28%) |
Mar 24, 2016 | 21.17 | 21.26 | 21.26 | 21.26 | 8,900 | +0.06(+0.28%) |
Mar 23, 2016 | 21.12 | 21.23 | 21.08 | 21.20 | 52,642 | -0.10(-0.47%) |
Mar 22, 2016 | 21.34 | 21.42 | 21.27 | 21.30 | 44,660 | +0.01(+0.05%) |
Mar 21, 2016 | 21.14 | 21.31 | 21.07 | 21.29 | 85,332 | +0.14(+0.66%) |
Mar 18, 2016 | 21.19 | 21.28 | 21.11 | 21.15 | 19,019 | -0.07(-0.33%) |
Mar 17, 2016 | 21.35 | 21.43 | 21.18 | 21.22 | 41,297 | -0.02(-0.09%) |
Mar 16, 2016 | 21.15 | 21.25 | 21.13 | 21.24 | 13,761 | -0.02(-0.10%) |
Mar 15, 2016 | 21.09 | 21.29 | 21.09 | 21.26 | 26,059 | +0.01(+0.05%) |
Mar 14, 2016 | 21.14 | 21.29 | 21.12 | 21.25 | 105,570 | +0.23(+1.09%) |
Mar 11, 2016 | 20.95 | 21.06 | 20.90 | 21.02 | 30,587 | +0.10(+0.48%) |
Mar 10, 2016 | 20.72 | 20.97 | 20.72 | 20.92 | 21,840 | +0.16(+0.77%) |
Mar 09, 2016 | 20.82 | 20.85 | 20.68 | 20.76 | 20,304 | -0.09(-0.43%) |
Mar 08, 2016 | 20.71 | 20.94 | 20.64 | 20.85 | 20,918 | +0.05(+0.26%) |
Mar 07, 2016 | 20.82 | 20.91 | 20.75 | 20.80 | 42,458 | +0.02(+0.07%) |
Mar 04, 2016 | 20.80 | 20.82 | 20.62 | 20.78 | 33,920 | +0.18(+0.87%) |
Mar 03, 2016 | 20.66 | 20.66 | 20.49 | 20.60 | 50,631 | +0.07(+0.32%) |
Mar 02, 2016 | 20.55 | 20.62 | 20.51 | 20.54 | 142,610 | -0.04(-0.17%) |
Mar 01, 2016 | 20.63 | 20.63 | 20.55 | 20.57 | 31,156 | -0.06(-0.29%) |
Feb 29, 2016 | 20.87 | 20.87 | 20.62 | 20.63 | 22,410 | -0.20(-0.96%) |
Feb 26, 2016 | 20.86 | 20.86 | 20.66 | 20.83 | 27,054 | -0.05(-0.24%) |
Feb 25, 2016 | 21.15 | 21.15 | 20.84 | 20.88 | 18,426 | -0.18(-0.86%) |
Feb 24, 2016 | 21.11 | 21.22 | 21.01 | 21.06 | 51,026 | -0.11(-0.52%) |
Feb 23, 2016 | 21.39 | 21.41 | 21.17 | 21.17 | 21,403 | -0.31(-1.46%) |
Feb 22, 2016 | 21.43 | 21.51 | 21.40 | 21.48 | 44,474 | +0.14(+0.67%) |
Feb 19, 2016 | 21.30 | 21.44 | 21.28 | 21.34 | 4,466 | +0.01(+0.05%) |
Feb 18, 2016 | 21.40 | 21.45 | 21.33 | 21.33 | 10,249 | -0.12(-0.56%) |
Feb 17, 2016 | 21.25 | 21.45 | 21.20 | 21.45 | 21,579 | +0.25(+1.18%) |
Feb 16, 2016 | 21.05 | 21.22 | 21.05 | 21.20 | 24,393 | +0.17(+0.81%) |
Feb 12, 2016 | 21.13 | 21.03 | 21.03 | 21.03 | 20,300 | -0.11(-0.52%) |
Feb 11, 2016 | 21.06 | 21.21 | 21.01 | 21.14 | 20,992 | +0.00(+0.00%) |
Feb 10, 2016 | 21.07 | 21.22 | 21.07 | 21.14 | 17,741 | -0.05(-0.24%) |
Feb 09, 2016 | 21.20 | 21.24 | 21.07 | 21.19 | 28,651 | -0.05(-0.24%) |
Feb 08, 2016 | 21.40 | 21.54 | 21.20 | 21.24 | 32,936 | -0.20(-0.93%) |
Feb 05, 2016 | 21.62 | 21.62 | 21.41 | 21.44 | 38,909 | -0.20(-0.92%) |
Feb 04, 2016 | 21.89 | 21.89 | 21.59 | 21.64 | 33,817 | -0.09(-0.41%) |
Feb 03, 2016 | 21.84 | 21.86 | 21.73 | 21.73 | 10,894 | -0.05(-0.23%) |
Feb 02, 2016 | 21.66 | 21.85 | 21.59 | 21.78 | 30,436 | +0.09(+0.41%) |
Feb 01, 2016 | 21.55 | 21.71 | 21.55 | 21.69 | 8,676 | -0.03(-0.14%) |
Jan 29, 2016 | 21.45 | 21.77 | 21.45 | 21.72 | 22,837 | +0.30(+1.40%) |
Jan 28, 2016 | 21.61 | 21.61 | 21.41 | 21.42 | 10,417 | -0.20(-0.93%) |
Jan 27, 2016 | 21.62 | 21.75 | 21.55 | 21.62 | 23,033 | +0.00(+0.00%) |
Jan 26, 2016 | 21.71 | 21.84 | 21.62 | 21.62 | 22,068 | -0.06(-0.28%) |
Jan 25, 2016 | 21.64 | 21.78 | 21.58 | 21.68 | 29,204 | +0.02(+0.09%) |
Jan 22, 2016 | 21.71 | 21.72 | 21.59 | 21.66 | 8,173 | +0.16(+0.74%) |
Jan 21, 2016 | 21.70 | 21.79 | 21.50 | 21.50 | 21,824 | -0.15(-0.69%) |
Jan 20, 2016 | 21.51 | 21.68 | 21.48 | 21.65 | 34,148 | +0.03(+0.14%) |
Jan 19, 2016 | 21.51 | 21.69 | 21.43 | 21.62 | 28,870 | +0.32(+1.50%) |
Jan 15, 2016 | 21.01 | 21.30 | 21.30 | 21.30 | 19,000 | +0.22(+1.04%) |
Jan 14, 2016 | 21.10 | 21.20 | 21.05 | 21.08 | 19,075 | -0.07(-0.33%) |
Jan 13, 2016 | 21.12 | 21.26 | 21.09 | 21.15 | 25,651 | +0.12(+0.57%) |
Jan 12, 2016 | 20.80 | 21.40 | 20.80 | 21.03 | 26,858 | +0.20(+0.97%) |
Jan 11, 2016 | 20.94 | 21.25 | 20.75 | 20.83 | 27,739 | -0.31(-1.47%) |
Jan 08, 2016 | 20.95 | 21.16 | 20.95 | 21.14 | 17,685 | +0.22(+1.05%) |
Jan 07, 2016 | 20.75 | 20.94 | 20.66 | 20.92 | 41,612 | +0.05(+0.24%) |
Jan 06, 2016 | 20.83 | 20.92 | 20.73 | 20.87 | 20,287 | -0.04(-0.21%) |
Jan 05, 2016 | 20.96 | 21.07 | 20.84 | 20.91 | 13,010 | +0.03(+0.16%) |
Jan 04, 2016 | 21.15 | 21.15 | 20.82 | 20.88 | 33,114 | -0.34(-1.60%) |
Dec 31, 2015 | 21.20 | 21.22 | 21.22 | 21.22 | 17,400 | -0.06(-0.28%) |
Dec 30, 2015 | 21.49 | 21.49 | 21.23 | 21.28 | 28,118 | -0.20(-0.93%) |
Dec 29, 2015 | 21.37 | 21.52 | 21.20 | 21.48 | 67,990 | +0.05(+0.23%) |
Dec 28, 2015 | 21.59 | 21.62 | 21.37 | 21.43 | 32,541 | -0.16(-0.74%) |
Dec 24, 2015 | 21.65 | 21.59 | 21.59 | 21.59 | 14,500 | -0.05(-0.24%) |
Dec 23, 2015 | 21.70 | 21.70 | 21.62 | 21.64 | 12,064 | -0.06(-0.25%) |
Dec 22, 2015 | 21.98 | 22.06 | 21.67 | 21.70 | 33,430 | -0.30(-1.37%) |
Dec 21, 2015 | 22.15 | 22.17 | 21.87 | 22.00 | 23,648 | -0.13(-0.59%) |
Dec 18, 2015 | 22.34 | 22.41 | 22.08 | 22.13 | 44,895 | +0.05(+0.22%) |
Dec 17, 2015 | 21.69 | 22.13 | 21.47 | 22.08 | 36,886 | +0.22(+1.01%) |
Dec 16, 2015 | 22.10 | 22.13 | 21.77 | 21.86 | 23,950 | -0.34(-1.53%) |
Dec 15, 2015 | 22.23 | 22.28 | 22.12 | 22.20 | 12,838 | -0.09(-0.40%) |
Dec 14, 2015 | 22.11 | 22.33 | 22.11 | 22.29 | 27,360 | +0.12(+0.54%) |
Dec 11, 2015 | 22.34 | 22.36 | 21.84 | 22.17 | 16,452 | -0.14(-0.63%) |
Dec 10, 2015 | 22.14 | 22.38 | 22.00 | 22.31 | 24,514 | +0.23(+1.04%) |
Dec 09, 2015 | 22.13 | 22.36 | 21.89 | 22.08 | 63,587 | +0.04(+0.18%) |
Dec 08, 2015 | 22.13 | 22.13 | 22.01 | 22.04 | 17,343 | -0.02(-0.09%) |
Dec 07, 2015 | 22.36 | 22.47 | 22.03 | 22.06 | 59,308 | -0.46(-2.04%) |
Dec 04, 2015 | 22.32 | 22.52 | 22.26 | 22.52 | 27,101 | +0.29(+1.30%) |
Dec 03, 2015 | 21.86 | 22.30 | 21.80 | 22.23 | 23,192 | +0.36(+1.65%) |
Dec 02, 2015 | 22.01 | 22.01 | 21.86 | 21.87 | 9,478 | -0.26(-1.17%) |
Dec 01, 2015 | 22.11 | 22.14 | 21.93 | 22.13 | 29,462 | +0.10(+0.44%) |
Nov 30, 2015 | 21.70 | 22.09 | 21.70 | 22.03 | 49,617 | +0.28(+1.29%) |
Nov 27, 2015 | 21.87 | 21.87 | 21.73 | 21.75 | 5,971 | -0.24(-1.09%) |
Nov 25, 2015 | 21.90 | 21.99 | 21.99 | 21.99 | 10,100 | +0.10(+0.46%) |
Nov 24, 2015 | 21.98 | 22.00 | 21.86 | 21.89 | 31,991 | -0.13(-0.59%) |
Nov 23, 2015 | 21.73 | 22.05 | 21.73 | 22.02 | 22,809 | +0.11(+0.50%) |
Nov 20, 2015 | 21.86 | 22.02 | 21.83 | 21.91 | 24,537 | +0.04(+0.16%) |
Nov 19, 2015 | 21.87 | 21.94 | 21.75 | 21.88 | 19,716 | +0.11(+0.48%) |
Nov 18, 2015 | 21.85 | 21.85 | 21.64 | 21.77 | 55,616 | +0.00(+0.00%) |
Nov 17, 2015 | 21.72 | 21.80 | 21.61 | 21.77 | 19,637 | +0.05(+0.23%) |
Nov 16, 2015 | 21.73 | 21.79 | 21.63 | 21.72 | 28,596 | +0.03(+0.14%) |
Nov 13, 2015 | 21.75 | 21.82 | 21.68 | 21.69 | 25,957 | -0.18(-0.82%) |
Nov 12, 2015 | 21.81 | 21.89 | 21.73 | 21.87 | 10,990 | -0.04(-0.18%) |
Nov 11, 2015 | 21.90 | 21.91 | 21.80 | 21.91 | 13,070 | +0.01(+0.05%) |
Nov 10, 2015 | 22.17 | 22.17 | 21.50 | 21.90 | 39,686 | -0.37(-1.66%) |
Nov 09, 2015 | 22.59 | 22.59 | 22.24 | 22.27 | 20,667 | -0.31(-1.35%) |
Nov 06, 2015 | 22.56 | 22.61 | 22.46 | 22.58 | 12,464 | -0.02(-0.11%) |
Nov 05, 2015 | 22.77 | 22.77 | 22.58 | 22.60 | 14,388 | -0.30(-1.31%) |
Nov 04, 2015 | 22.88 | 23.11 | 22.73 | 22.90 | 21,837 | +0.02(+0.09%) |
Nov 03, 2015 | 22.85 | 22.99 | 22.76 | 22.88 | 12,583 | +0.16(+0.70%) |
Nov 02, 2015 | 22.88 | 22.89 | 22.71 | 22.72 | 21,263 | -0.36(-1.56%) |
Oct 30, 2015 | 22.98 | 23.15 | 22.97 | 23.08 | 18,738 | +0.11(+0.48%) |
Oct 29, 2015 | 22.84 | 23.01 | 22.80 | 22.97 | 20,040 | +0.18(+0.79%) |
Oct 28, 2015 | 22.90 | 22.90 | 22.76 | 22.79 | 20,904 | -0.20(-0.87%) |
Oct 27, 2015 | 23.15 | 23.35 | 22.97 | 22.99 | 13,050 | -0.20(-0.86%) |
Oct 26, 2015 | 22.89 | 23.23 | 22.86 | 23.19 | 18,541 | +0.29(+1.27%) |
Oct 23, 2015 | 22.82 | 22.92 | 22.67 | 22.90 | 8,215 | +0.05(+0.22%) |
Oct 22, 2015 | 23.04 | 23.07 | 22.83 | 22.85 | 16,342 | -0.09(-0.39%) |
Oct 21, 2015 | 22.84 | 22.99 | 22.75 | 22.94 | 31,337 | +0.04(+0.17%) |
Oct 20, 2015 | 22.82 | 22.91 | 22.75 | 22.90 | 7,299 | +0.21(+0.93%) |
Oct 19, 2015 | 22.83 | 22.88 | 22.69 | 22.69 | 14,755 | -0.24(-1.05%) |
Oct 16, 2015 | 22.83 | 22.96 | 22.72 | 22.93 | 22,877 | +0.06(+0.26%) |
Oct 15, 2015 | 23.00 | 23.04 | 22.85 | 22.87 | 28,066 | -0.18(-0.78%) |
Oct 14, 2015 | 23.40 | 23.41 | 23.01 | 23.05 | 38,008 | -0.25(-1.07%) |
Oct 13, 2015 | 23.10 | 23.36 | 23.10 | 23.30 | 20,478 | +0.17(+0.73%) |
Oct 12, 2015 | 23.22 | 23.22 | 23.11 | 23.13 | 14,950 | -0.08(-0.34%) |
Oct 09, 2015 | 23.76 | 23.76 | 23.17 | 23.21 | 116,557 | -0.46(-1.94%) |
Oct 08, 2015 | 23.84 | 23.84 | 23.64 | 23.67 | 28,461 | -0.20(-0.84%) |
Oct 07, 2015 | 24.07 | 24.10 | 23.78 | 23.87 | 21,458 | -0.12(-0.50%) |
Oct 06, 2015 | 23.88 | 24.06 | 23.87 | 23.99 | 40,821 | +0.23(+0.95%) |
Oct 05, 2015 | 23.60 | 23.79 | 23.55 | 23.76 | 27,718 | +0.22(+0.96%) |
Oct 02, 2015 | 23.45 | 23.63 | 23.33 | 23.54 | 24,070 | -0.02(-0.09%) |
Oct 01, 2015 | 23.57 | 23.76 | 23.51 | 23.56 | 19,590 | +0.00(+0.00%) |
Sep 30, 2015 | 23.59 | 23.84 | 23.26 | 23.56 | 113,908 | +0.02(+0.08%) |
Sep 29, 2015 | 23.52 | 23.59 | 23.41 | 23.54 | 19,377 | +0.08(+0.34%) |
Sep 28, 2015 | 23.60 | 23.78 | 23.30 | 23.46 | 35,303 | -0.14(-0.59%) |
Sep 25, 2015 | 23.34 | 23.61 | 23.34 | 23.60 | 21,256 | +0.39(+1.68%) |
Sep 24, 2015 | 23.10 | 23.33 | 23.10 | 23.21 | 12,765 | -0.08(-0.34%) |
Sep 23, 2015 | 23.34 | 23.36 | 23.19 | 23.29 | 32,029 | +0.12(+0.52%) |
Sep 22, 2015 | 23.20 | 23.21 | 23.04 | 23.17 | 30,728 | -0.23(-0.98%) |
Sep 21, 2015 | 23.15 | 23.44 | 23.11 | 23.40 | 17,463 | +0.39(+1.69%) |
Sep 18, 2015 | 23.12 | 23.17 | 22.96 | 23.01 | 51,668 | -0.14(-0.60%) |
Sep 17, 2015 | 23.27 | 23.30 | 23.15 | 23.15 | 28,989 | -0.29(-1.24%) |
Sep 16, 2015 | 23.64 | 23.64 | 23.29 | 23.44 | 37,172 | -0.21(-0.89%) |
Sep 15, 2015 | 23.72 | 23.86 | 23.61 | 23.65 | 131,201 | -0.15(-0.63%) |
Sep 14, 2015 | 23.53 | 23.86 | 23.46 | 23.80 | 85,357 | +0.29(+1.23%) |
Sep 11, 2015 | 22.81 | 23.54 | 22.20 | 23.51 | 160,399 | +0.70(+3.07%) |
Sep 10, 2015 | 22.45 | 22.84 | 22.42 | 22.81 | 32,920 | +0.33(+1.47%) |
Sep 09, 2015 | 22.60 | 22.68 | 22.47 | 22.48 | 9,603 | +0.01(+0.04%) |
Sep 08, 2015 | 22.21 | 22.50 | 22.21 | 22.47 | 12,579 | +0.31(+1.40%) |
Sep 04, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 17,500 | +0.01(+0.05%) |
Sep 03, 2015 | 22.23 | 22.47 | 22.11 | 22.15 | 22,822 | -0.24(-1.06%) |
Sep 02, 2015 | 22.47 | 22.52 | 22.27 | 22.39 | 35,605 | -0.06(-0.28%) |
Sep 01, 2015 | 22.66 | 22.76 | 22.43 | 22.45 | 19,810 | -0.46(-2.01%) |
Aug 31, 2015 | 22.80 | 22.91 | 22.66 | 22.91 | 16,120 | +0.07(+0.31%) |
Aug 28, 2015 | 23.08 | 23.10 | 22.83 | 22.84 | 25,937 | -0.07(-0.31%) |
Aug 27, 2015 | 22.83 | 23.03 | 22.68 | 22.91 | 26,029 | +0.16(+0.70%) |
Aug 26, 2015 | 23.01 | 23.10 | 22.71 | 22.75 | 65,840 | -0.19(-0.83%) |
Aug 25, 2015 | 23.41 | 23.48 | 22.83 | 22.94 | 55,130 | -0.28(-1.21%) |
Aug 24, 2015 | 21.98 | 23.22 | 21.98 | 23.22 | 155,040 | +0.23(+1.00%) |
Aug 21, 2015 | 23.26 | 23.28 | 22.93 | 22.99 | 67,221 | -0.26(-1.12%) |
Aug 20, 2015 | 23.08 | 23.28 | 23.08 | 23.25 | 49,213 | +0.22(+0.96%) |
Aug 19, 2015 | 23.08 | 23.34 | 23.00 | 23.03 | 41,814 | +0.02(+0.09%) |
Aug 18, 2015 | 22.84 | 23.09 | 22.80 | 23.01 | 33,372 | +0.11(+0.48%) |
Aug 17, 2015 | 23.13 | 23.13 | 22.81 | 22.90 | 42,339 | -0.04(-0.17%) |
Aug 14, 2015 | 22.75 | 23.05 | 22.75 | 22.94 | 39,687 | +0.00(+0.00%) |
Aug 13, 2015 | 22.68 | 22.97 | 22.36 | 22.94 | 171,848 | +0.37(+1.64%) |
Aug 12, 2015 | 23.48 | 23.78 | 21.67 | 22.57 | 311,514 | -0.90(-3.83%) |
Aug 11, 2015 | 23.82 | 23.82 | 23.45 | 23.47 | 51,399 | -0.70(-2.90%) |
Aug 10, 2015 | 23.46 | 24.18 | 23.46 | 24.17 | 124,524 | +0.93(+4.00%) |
Aug 07, 2015 | 23.10 | 23.32 | 23.09 | 23.24 | 72,704 | +0.16(+0.69%) |
Aug 06, 2015 | 23.27 | 23.27 | 23.07 | 23.08 | 32,797 | -0.15(-0.65%) |
Aug 05, 2015 | 23.07 | 23.28 | 23.07 | 23.23 | 36,084 | +0.24(+1.04%) |
Aug 04, 2015 | 23.04 | 23.15 | 22.90 | 22.99 | 47,633 | +0.08(+0.35%) |
Aug 03, 2015 | 22.80 | 23.03 | 22.75 | 22.91 | 62,243 | -0.23(-0.99%) |
Jul 31, 2015 | 23.36 | 23.39 | 23.03 | 23.14 | 83,425 | -0.17(-0.73%) |
Jul 30, 2015 | 23.13 | 23.31 | 22.81 | 23.31 | 82,763 | +0.43(+1.88%) |
Jul 29, 2015 | 23.08 | 23.26 | 22.87 | 22.88 | 87,374 | -0.46(-1.97%) |
Jul 28, 2015 | 23.25 | 23.37 | 23.02 | 23.34 | 67,570 | +0.17(+0.73%) |
Jul 27, 2015 | 23.71 | 23.76 | 23.16 | 23.17 | 129,240 | -0.99(-4.10%) |
Jul 24, 2015 | 24.53 | 24.54 | 24.14 | 24.16 | 126,576 | -0.60(-2.42%) |
Jul 23, 2015 | 24.78 | 24.86 | 24.57 | 24.76 | 66,046 | -0.01(-0.04%) |
Jul 22, 2015 | 24.72 | 25.01 | 24.55 | 24.77 | 59,609 | -0.25(-1.00%) |
Jul 21, 2015 | 24.84 | 25.20 | 24.82 | 25.02 | 166,268 | +0.05(+0.20%) |
Jul 20, 2015 | 25.31 | 25.48 | 24.93 | 24.97 | 197,254 | -0.76(-2.95%) |
Jul 17, 2015 | 26.00 | 26.07 | 25.67 | 25.73 | 102,339 | -0.47(-1.79%) |
Jul 16, 2015 | 26.74 | 26.74 | 26.18 | 26.20 | 61,290 | -0.12(-0.46%) |
Jul 15, 2015 | 26.16 | 26.44 | 25.87 | 26.32 | 179,577 | +0.09(+0.34%) |
Jul 14, 2015 | 26.85 | 26.85 | 26.21 | 26.23 | 117,237 | -0.75(-2.80%) |
Jul 13, 2015 | 26.60 | 27.00 | 26.45 | 26.98 | 125,332 | +0.41(+1.52%) |
Jul 10, 2015 | 26.57 | 26.80 | 26.07 | 26.58 | 129,819 | +0.29(+1.10%) |
Jul 09, 2015 | 26.23 | 26.57 | 26.20 | 26.29 | 86,734 | +0.23(+0.88%) |
Jul 08, 2015 | 25.91 | 26.28 | 25.91 | 26.06 | 152,727 | +0.05(+0.19%) |
Jul 07, 2015 | 25.88 | 26.04 | 25.60 | 26.01 | 96,485 | -0.20(-0.76%) |
Jul 06, 2015 | 25.76 | 26.28 | 25.60 | 26.21 | 118,349 | +0.00(+0.00%) |
Jul 02, 2015 | 25.80 | 26.21 | 26.21 | 26.21 | 234,400 | +0.18(+0.69%) |
Jul 01, 2015 | 25.74 | 26.05 | 25.43 | 26.03 | 197,811 | +0.18(+0.70%) |
Jun 30, 2015 | 24.36 | 25.92 | 24.31 | 25.85 | 243,867 | +1.51(+6.20%) |
Jun 29, 2015 | 24.73 | 24.76 | 24.34 | 24.34 | 151,076 | -0.06(-0.25%) |
Jun 26, 2015 | 24.61 | 24.80 | 24.21 | 24.40 | 222,740 | +0.35(+1.46%) |
Jun 25, 2015 | 23.55 | 24.08 | 23.55 | 24.05 | 125,286 | +0.69(+2.95%) |
Jun 24, 2015 | 23.30 | 23.64 | 23.30 | 23.36 | 59,310 | -0.09(-0.38%) |
Jun 23, 2015 | 23.01 | 23.49 | 23.01 | 23.45 | 99,515 | +0.42(+1.82%) |
Jun 22, 2015 | 22.72 | 23.08 | 22.54 | 23.03 | 127,265 | +0.33(+1.45%) |
Jun 19, 2015 | 22.79 | 22.81 | 22.60 | 22.70 | 57,573 | -0.30(-1.30%) |
Jun 18, 2015 | 23.04 | 23.15 | 22.97 | 23.00 | 32,406 | -0.07(-0.30%) |
Jun 17, 2015 | 22.95 | 23.10 | 22.87 | 23.07 | 81,391 | +0.37(+1.63%) |
Jun 16, 2015 | 22.58 | 22.74 | 22.38 | 22.70 | 218,503 | +0.29(+1.29%) |
Jun 15, 2015 | 22.63 | 22.63 | 22.41 | 22.41 | 84,149 | -0.36(-1.58%) |
Jun 12, 2015 | 22.88 | 22.98 | 22.73 | 22.77 | 52,122 | -0.22(-0.96%) |
Jun 11, 2015 | 22.96 | 23.16 | 22.87 | 22.99 | 58,152 | -0.07(-0.30%) |
Jun 10, 2015 | 23.50 | 23.55 | 23.02 | 23.06 | 50,155 | -0.43(-1.83%) |
Jun 09, 2015 | 23.32 | 23.63 | 23.32 | 23.49 | 80,723 | +0.03(+0.13%) |
Jun 08, 2015 | 23.31 | 23.50 | 23.30 | 23.46 | 29,531 | +0.28(+1.21%) |
Jun 05, 2015 | 23.26 | 23.53 | 23.14 | 23.18 | 45,155 | -0.16(-0.69%) |
Jun 04, 2015 | 23.08 | 23.39 | 23.01 | 23.34 | 48,859 | +0.24(+1.04%) |
Jun 03, 2015 | 22.99 | 23.30 | 22.96 | 23.10 | 54,737 | +0.05(+0.22%) |
Jun 02, 2015 | 22.78 | 23.07 | 22.76 | 23.05 | 60,232 | +0.38(+1.68%) |