Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 22.47 | 23.13 | 22.43 | 23.13 | 1,232,943 | +0.63(+2.78%) |
Jun 29, 2016 | 22.03 | 22.64 | 22.00 | 22.51 | 1,832,258 | +0.77(+3.53%) |
Jun 28, 2016 | 21.31 | 21.80 | 21.30 | 21.74 | 4,096,300 | +0.99(+4.75%) |
Jun 27, 2016 | 20.67 | 20.83 | 20.19 | 20.76 | 2,150,686 | -1.63(-7.27%) |
Jun 24, 2016 | 21.87 | 22.66 | 21.87 | 22.38 | 3,955,671 | -2.24(-9.11%) |
Jun 23, 2016 | 24.39 | 24.65 | 24.17 | 24.63 | 2,551,148 | +0.96(+4.06%) |
Jun 22, 2016 | 23.95 | 23.95 | 23.69 | 23.66 | 700,389 | +0.02(+0.10%) |
Jun 21, 2016 | 23.66 | 23.82 | 23.48 | 23.64 | 712,258 | -0.05(-0.20%) |
Jun 20, 2016 | 23.81 | 23.89 | 23.68 | 23.69 | 934,128 | +0.99(+4.34%) |
Jun 17, 2016 | 22.62 | 22.77 | 22.45 | 22.70 | 697,424 | +0.27(+1.22%) |
Jun 16, 2016 | 21.99 | 22.45 | 21.83 | 22.43 | 985,844 | +0.00(+0.00%) |
Jun 15, 2016 | 22.45 | 22.64 | 22.41 | 22.43 | 427,127 | +0.07(+0.31%) |
Jun 14, 2016 | 22.50 | 22.56 | 22.23 | 22.36 | 344,549 | -0.22(-0.97%) |
Jun 13, 2016 | 22.66 | 22.87 | 22.53 | 22.58 | 1,044,559 | -0.69(-2.96%) |
Jun 10, 2016 | 23.27 | 23.38 | 23.14 | 23.27 | 1,627,454 | -0.77(-3.19%) |
Jun 09, 2016 | 24.09 | 24.17 | 23.99 | 24.03 | 1,259,412 | -0.52(-2.13%) |
Jun 08, 2016 | 24.38 | 24.67 | 24.38 | 24.56 | 1,666,461 | +0.38(+1.55%) |
Jun 07, 2016 | 24.06 | 24.22 | 24.06 | 24.18 | 367,554 | +0.28(+1.18%) |
Jun 06, 2016 | 23.58 | 23.91 | 23.56 | 23.90 | 486,470 | +0.23(+0.96%) |
Jun 03, 2016 | 23.62 | 23.72 | 23.48 | 23.67 | 808,226 | +0.00(+0.00%) |
Jun 02, 2016 | 23.60 | 23.68 | 23.48 | 23.67 | 534,701 | -0.07(-0.30%) |
Jun 01, 2016 | 23.56 | 23.74 | 23.53 | 23.74 | 408,728 | -0.20(-0.82%) |
May 31, 2016 | 24.00 | 24.07 | 23.84 | 23.94 | 2,086,349 | -0.06(-0.26%) |
May 27, 2016 | 23.88 | 24.00 | 24.00 | 24.00 | 488,716 | +0.11(+0.46%) |
May 26, 2016 | 23.89 | 23.96 | 23.77 | 23.89 | 1,080,966 | -0.17(-0.72%) |
May 25, 2016 | 24.13 | 24.13 | 23.99 | 24.06 | 1,786,483 | +0.40(+1.69%) |
May 24, 2016 | 23.47 | 23.73 | 23.47 | 23.66 | 480,377 | +0.43(+1.85%) |
May 23, 2016 | 23.33 | 23.37 | 23.22 | 23.23 | 1,011,612 | -0.11(-0.47%) |
May 20, 2016 | 23.45 | 23.54 | 23.34 | 23.34 | 386,667 | +0.16(+0.71%) |
May 19, 2016 | 22.88 | 23.27 | 22.78 | 23.18 | 2,310,934 | +0.23(+0.99%) |
May 18, 2016 | 22.93 | 23.09 | 22.73 | 22.95 | 575,038 | +0.00(+0.00%) |
May 17, 2016 | 23.06 | 23.10 | 22.91 | 22.95 | 605,775 | -0.07(-0.31%) |
May 16, 2016 | 22.80 | 23.15 | 22.80 | 23.02 | 1,317,138 | +0.20(+0.86%) |
May 13, 2016 | 22.78 | 22.97 | 22.77 | 22.83 | 813,218 | -0.30(-1.29%) |
May 12, 2016 | 23.10 | 23.27 | 22.91 | 23.13 | 2,515,964 | +0.34(+1.48%) |
May 11, 2016 | 22.90 | 23.00 | 22.78 | 22.79 | 1,297,381 | -0.25(-1.09%) |
May 10, 2016 | 22.83 | 23.09 | 22.82 | 23.04 | 1,173,448 | +0.36(+1.59%) |
May 09, 2016 | 22.59 | 22.77 | 22.47 | 22.68 | 1,653,035 | +0.13(+0.55%) |
May 06, 2016 | 22.14 | 22.59 | 22.12 | 22.55 | 1,082,824 | +0.41(+1.84%) |
May 05, 2016 | 21.91 | 22.16 | 21.90 | 22.15 | 528,927 | +0.03(+0.14%) |
May 04, 2016 | 22.05 | 22.20 | 21.97 | 22.12 | 752,212 | -0.14(-0.63%) |
May 03, 2016 | 22.48 | 22.68 | 22.19 | 22.26 | 1,474,184 | -0.49(-2.17%) |
May 02, 2016 | 22.82 | 22.90 | 22.74 | 22.75 | 338,286 | -0.02(-0.07%) |
Apr 29, 2016 | 22.84 | 22.87 | 22.60 | 22.77 | 549,315 | -0.12(-0.51%) |
Apr 28, 2016 | 22.87 | 23.18 | 22.84 | 22.88 | 386,671 | -0.29(-1.25%) |
Apr 27, 2016 | 23.17 | 23.29 | 23.05 | 23.17 | 365,956 | +0.34(+1.47%) |
Apr 26, 2016 | 22.91 | 22.95 | 22.77 | 22.84 | 530,622 | +0.38(+1.67%) |
Apr 25, 2016 | 22.53 | 22.55 | 22.35 | 22.46 | 397,192 | +0.17(+0.77%) |
Apr 22, 2016 | 22.43 | 22.47 | 22.20 | 22.29 | 373,158 | -0.05(-0.21%) |
Apr 21, 2016 | 22.52 | 22.66 | 22.33 | 22.34 | 295,131 | -0.24(-1.07%) |
Apr 20, 2016 | 22.60 | 22.71 | 22.58 | 22.58 | 443,633 | -0.30(-1.30%) |
Apr 19, 2016 | 22.73 | 22.94 | 22.68 | 22.87 | 367,172 | +0.18(+0.79%) |
Apr 18, 2016 | 22.45 | 22.73 | 22.45 | 22.70 | 304,342 | +0.13(+0.55%) |
Apr 15, 2016 | 22.37 | 22.64 | 22.37 | 22.57 | 404,831 | -0.06(-0.28%) |
Apr 14, 2016 | 22.57 | 22.71 | 22.42 | 22.63 | 215,352 | -0.14(-0.62%) |
Apr 13, 2016 | 22.78 | 22.91 | 22.66 | 22.77 | 298,953 | +0.23(+1.04%) |
Apr 12, 2016 | 22.50 | 22.57 | 22.34 | 22.54 | 388,254 | +0.13(+0.59%) |
Apr 11, 2016 | 22.59 | 22.74 | 22.40 | 22.41 | 360,867 | +0.13(+0.56%) |
Apr 08, 2016 | 22.23 | 22.41 | 22.19 | 22.28 | 284,487 | +0.52(+2.37%) |
Apr 07, 2016 | 21.96 | 22.02 | 21.73 | 21.76 | 386,005 | -0.19(-0.86%) |
Apr 06, 2016 | 21.87 | 21.97 | 21.80 | 21.95 | 791,610 | +0.46(+2.15%) |
Apr 05, 2016 | 21.69 | 21.73 | 21.46 | 21.49 | 334,472 | -0.56(-2.52%) |
Apr 04, 2016 | 22.16 | 22.16 | 21.96 | 22.05 | 232,899 | -0.07(-0.32%) |
Apr 01, 2016 | 21.82 | 22.16 | 21.81 | 22.12 | 341,451 | +0.08(+0.36%) |
Mar 31, 2016 | 22.22 | 22.22 | 21.98 | 22.04 | 440,488 | -0.23(-1.02%) |
Mar 30, 2016 | 22.41 | 22.51 | 22.23 | 22.26 | 267,501 | +0.02(+0.11%) |
Mar 29, 2016 | 21.91 | 22.26 | 21.87 | 22.24 | 479,159 | +0.49(+2.27%) |
Mar 28, 2016 | 21.77 | 21.86 | 21.63 | 21.75 | 122,308 | +0.12(+0.54%) |
Mar 24, 2016 | 21.58 | 21.63 | 21.63 | 21.63 | 359,823 | +0.30(+1.39%) |
Mar 23, 2016 | 21.59 | 21.67 | 21.30 | 21.33 | 249,348 | -0.36(-1.66%) |
Mar 22, 2016 | 21.57 | 21.79 | 21.56 | 21.69 | 331,636 | -0.07(-0.32%) |
Mar 21, 2016 | 21.74 | 21.86 | 21.71 | 21.76 | 716,681 | -0.28(-1.28%) |
Mar 18, 2016 | 22.15 | 22.18 | 22.00 | 22.05 | 342,501 | +0.00(+0.00%) |
Mar 17, 2016 | 21.69 | 22.10 | 21.62 | 22.05 | 246,068 | +0.47(+2.18%) |
Mar 16, 2016 | 21.21 | 21.63 | 21.21 | 21.58 | 568,529 | +0.03(+0.14%) |
Mar 15, 2016 | 21.54 | 21.56 | 21.35 | 21.55 | 245,364 | -0.26(-1.18%) |
Mar 14, 2016 | 22.16 | 22.21 | 21.80 | 21.80 | 489,999 | +0.02(+0.07%) |
Mar 11, 2016 | 21.54 | 21.87 | 21.51 | 21.79 | 572,847 | +0.88(+4.23%) |
Mar 10, 2016 | 21.02 | 21.23 | 20.69 | 20.90 | 543,648 | +0.05(+0.23%) |
Mar 09, 2016 | 21.04 | 21.08 | 20.81 | 20.86 | 337,381 | +0.07(+0.33%) |
Mar 08, 2016 | 20.93 | 21.01 | 20.78 | 20.79 | 404,641 | -0.06(-0.29%) |
Mar 07, 2016 | 20.58 | 20.88 | 20.55 | 20.85 | 334,874 | -0.07(-0.33%) |
Mar 04, 2016 | 21.09 | 21.13 | 20.82 | 20.92 | 544,884 | -0.28(-1.30%) |
Mar 03, 2016 | 20.86 | 21.20 | 20.84 | 21.19 | 585,118 | +0.98(+4.86%) |
Mar 02, 2016 | 20.04 | 20.22 | 19.89 | 20.21 | 420,490 | +0.08(+0.42%) |
Mar 01, 2016 | 19.61 | 20.22 | 19.94 | 20.13 | 825,537 | +0.51(+2.62%) |
Feb 29, 2016 | 19.66 | 19.82 | 19.57 | 19.61 | 493,016 | +0.22(+1.15%) |
Feb 26, 2016 | 19.38 | 19.47 | 19.26 | 19.39 | 486,943 | -0.12(-0.59%) |
Feb 25, 2016 | 19.38 | 19.51 | 19.19 | 19.51 | 742,844 | +0.07(+0.36%) |
Feb 24, 2016 | 19.08 | 19.44 | 18.90 | 19.44 | 1,303,551 | -0.21(-1.09%) |
Feb 23, 2016 | 19.74 | 19.87 | 19.60 | 19.65 | 453,542 | -0.22(-1.12%) |
Feb 22, 2016 | 19.74 | 19.91 | 19.74 | 19.87 | 538,902 | +0.15(+0.74%) |
Feb 19, 2016 | 19.54 | 19.77 | 19.49 | 19.73 | 399,857 | -0.04(-0.19%) |
Feb 18, 2016 | 19.78 | 19.97 | 19.75 | 19.77 | 359,202 | +0.01(+0.04%) |
Feb 17, 2016 | 19.54 | 19.87 | 19.53 | 19.76 | 653,996 | +0.53(+2.75%) |
Feb 16, 2016 | 19.33 | 19.33 | 19.01 | 19.23 | 404,393 | +0.38(+2.04%) |
Feb 12, 2016 | 18.59 | 18.85 | 18.85 | 18.85 | 706,457 | +0.16(+0.86%) |
Feb 11, 2016 | 18.70 | 18.82 | 18.40 | 18.68 | 674,309 | -0.20(-1.06%) |
Feb 10, 2016 | 18.87 | 19.21 | 18.79 | 18.88 | 485,771 | +0.55(+2.97%) |
Feb 09, 2016 | 17.94 | 18.47 | 17.91 | 18.34 | 802,585 | +0.13(+0.72%) |
Feb 08, 2016 | 18.89 | 18.89 | 17.98 | 18.21 | 801,414 | -1.38(-7.05%) |
Feb 05, 2016 | 20.09 | 20.17 | 19.47 | 19.59 | 899,513 | -0.56(-2.78%) |
Feb 04, 2016 | 19.59 | 20.20 | 19.57 | 20.15 | 928,903 | +0.43(+2.18%) |
Feb 03, 2016 | 19.98 | 19.98 | 19.44 | 19.72 | 1,428,154 | -0.03(-0.16%) |
Feb 02, 2016 | 19.96 | 19.98 | 19.64 | 19.75 | 484,406 | -0.81(-3.92%) |
Feb 01, 2016 | 20.30 | 20.64 | 20.21 | 20.56 | 461,441 | -0.11(-0.52%) |
Jan 29, 2016 | 19.97 | 20.67 | 19.95 | 20.66 | 1,156,680 | +0.81(+4.10%) |
Jan 28, 2016 | 20.05 | 20.10 | 19.68 | 19.85 | 2,362,853 | -0.42(-2.08%) |
Jan 27, 2016 | 20.17 | 20.57 | 20.13 | 20.27 | 718,417 | -0.02(-0.08%) |
Jan 26, 2016 | 20.02 | 20.30 | 20.01 | 20.29 | 372,710 | +0.27(+1.34%) |
Jan 25, 2016 | 20.27 | 20.33 | 20.00 | 20.02 | 390,737 | -0.35(-1.70%) |
Jan 22, 2016 | 20.15 | 20.41 | 20.12 | 20.37 | 359,122 | +0.75(+3.84%) |
Jan 21, 2016 | 19.35 | 19.76 | 19.18 | 19.61 | 330,073 | +0.20(+1.03%) |
Jan 20, 2016 | 19.32 | 19.56 | 18.89 | 19.41 | 536,195 | -0.21(-1.06%) |
Jan 19, 2016 | 19.71 | 19.86 | 19.48 | 19.62 | 408,516 | +0.10(+0.51%) |
Jan 15, 2016 | 19.68 | 19.52 | 19.52 | 19.52 | 578,531 | -0.94(-4.61%) |
Jan 14, 2016 | 20.30 | 20.60 | 20.09 | 20.47 | 406,157 | +0.20(+0.98%) |
Jan 13, 2016 | 20.80 | 20.88 | 20.18 | 20.27 | 358,624 | -0.45(-2.15%) |
Jan 12, 2016 | 20.86 | 20.88 | 20.46 | 20.71 | 497,948 | +0.03(+0.15%) |
Jan 11, 2016 | 20.72 | 20.76 | 20.40 | 20.68 | 262,684 | +0.25(+1.24%) |
Jan 08, 2016 | 21.04 | 21.06 | 20.37 | 20.43 | 315,260 | -0.15(-0.71%) |
Jan 07, 2016 | 20.75 | 21.02 | 20.53 | 20.57 | 488,982 | -0.90(-4.18%) |
Jan 06, 2016 | 21.12 | 21.57 | 21.09 | 21.47 | 474,022 | -0.29(-1.34%) |
Jan 05, 2016 | 21.95 | 21.95 | 21.60 | 21.76 | 374,383 | +0.00(+0.00%) |
Jan 04, 2016 | 21.69 | 21.79 | 21.48 | 21.76 | 304,777 | -0.36(-1.63%) |
Dec 31, 2015 | 22.28 | 22.12 | 22.12 | 22.12 | 86,369 | -0.22(-1.00%) |
Dec 30, 2015 | 22.47 | 22.52 | 22.35 | 22.35 | 104,579 | -0.22(-0.99%) |
Dec 29, 2015 | 22.47 | 22.61 | 22.40 | 22.57 | 372,816 | +0.17(+0.75%) |
Dec 28, 2015 | 22.22 | 22.45 | 22.22 | 22.40 | 260,172 | -0.05(-0.24%) |
Dec 24, 2015 | 22.38 | 22.45 | 22.45 | 22.45 | 69,694 | +0.15(+0.65%) |
Dec 23, 2015 | 22.16 | 22.35 | 22.12 | 22.31 | 378,050 | +0.38(+1.75%) |
Dec 22, 2015 | 21.93 | 22.05 | 21.84 | 21.92 | 381,752 | +0.10(+0.46%) |
Dec 21, 2015 | 22.23 | 22.25 | 21.69 | 21.82 | 265,504 | +0.18(+0.82%) |
Dec 18, 2015 | 21.88 | 21.95 | 21.62 | 21.65 | 490,752 | -0.27(-1.23%) |
Dec 17, 2015 | 21.86 | 22.08 | 21.82 | 21.92 | 1,039,133 | -0.08(-0.38%) |
Dec 16, 2015 | 21.69 | 22.03 | 21.60 | 22.00 | 246,655 | +0.31(+1.42%) |
Dec 15, 2015 | 21.84 | 21.91 | 21.62 | 21.69 | 496,358 | -0.35(-1.57%) |
Dec 14, 2015 | 21.92 | 22.04 | 21.71 | 22.04 | 382,150 | +0.18(+0.81%) |
Dec 11, 2015 | 22.21 | 22.22 | 21.81 | 21.86 | 289,109 | -0.41(-1.83%) |
Dec 10, 2015 | 22.44 | 22.50 | 22.22 | 22.27 | 179,770 | -0.02(-0.07%) |
Dec 09, 2015 | 22.45 | 22.61 | 22.10 | 22.28 | 301,870 | -0.12(-0.51%) |
Dec 08, 2015 | 22.36 | 22.48 | 22.32 | 22.40 | 219,756 | -0.33(-1.45%) |
Dec 07, 2015 | 22.73 | 22.86 | 22.66 | 22.73 | 514,481 | -0.07(-0.30%) |
Dec 04, 2015 | 22.58 | 22.85 | 22.57 | 22.80 | 612,688 | +0.60(+2.70%) |
Dec 03, 2015 | 22.63 | 22.65 | 22.14 | 22.20 | 284,233 | -0.35(-1.53%) |
Dec 02, 2015 | 22.81 | 22.83 | 22.48 | 22.55 | 427,473 | -0.29(-1.28%) |
Dec 01, 2015 | 22.76 | 22.88 | 22.65 | 22.84 | 426,576 | +0.33(+1.47%) |
Nov 30, 2015 | 22.74 | 22.75 | 22.51 | 22.51 | 236,502 | -0.18(-0.78%) |
Nov 27, 2015 | 22.61 | 22.73 | 22.59 | 22.68 | 218,265 | +0.39(+1.76%) |
Nov 25, 2015 | 22.30 | 22.29 | 22.29 | 22.29 | 194,754 | +0.18(+0.83%) |
Nov 24, 2015 | 21.90 | 22.15 | 21.89 | 22.11 | 229,001 | -0.06(-0.28%) |
Nov 23, 2015 | 22.20 | 22.35 | 22.09 | 22.17 | 195,969 | +0.05(+0.24%) |
Nov 20, 2015 | 22.27 | 22.32 | 22.08 | 22.12 | 229,790 | +0.17(+0.77%) |
Nov 19, 2015 | 21.95 | 22.11 | 21.86 | 21.95 | 429,992 | +0.98(+4.69%) |
Nov 18, 2015 | 20.88 | 20.98 | 20.72 | 20.96 | 424,873 | +0.10(+0.48%) |
Nov 17, 2015 | 21.11 | 21.14 | 20.80 | 20.86 | 358,304 | -0.24(-1.13%) |
Nov 16, 2015 | 20.80 | 21.10 | 20.70 | 21.10 | 323,024 | +0.48(+2.31%) |
Nov 13, 2015 | 20.62 | 20.87 | 20.52 | 20.63 | 375,979 | +0.28(+1.36%) |
Nov 12, 2015 | 20.55 | 20.69 | 20.35 | 20.35 | 205,126 | -0.56(-2.68%) |
Nov 11, 2015 | 20.99 | 21.04 | 20.83 | 20.91 | 190,258 | +0.12(+0.59%) |
Nov 10, 2015 | 20.67 | 20.84 | 20.59 | 20.79 | 231,278 | -0.37(-1.74%) |
Nov 09, 2015 | 21.53 | 21.55 | 21.02 | 21.16 | 290,348 | -0.58(-2.65%) |
Nov 06, 2015 | 21.63 | 21.81 | 21.52 | 21.73 | 616,832 | +0.26(+1.22%) |
Nov 05, 2015 | 21.06 | 21.56 | 20.85 | 21.47 | 986,673 | +0.12(+0.54%) |
Nov 04, 2015 | 21.23 | 21.36 | 21.10 | 21.36 | 427,791 | +0.11(+0.51%) |
Nov 03, 2015 | 21.36 | 21.39 | 21.07 | 21.25 | 414,312 | -0.18(-0.82%) |
Nov 02, 2015 | 21.35 | 21.49 | 21.31 | 21.42 | 165,072 | +0.42(+2.01%) |
Oct 30, 2015 | 20.91 | 21.12 | 20.87 | 21.00 | 182,690 | +0.25(+1.22%) |
Oct 29, 2015 | 20.70 | 20.85 | 20.65 | 20.75 | 258,428 | -0.31(-1.49%) |
Oct 28, 2015 | 20.84 | 21.20 | 20.74 | 21.06 | 489,456 | +0.42(+2.05%) |
Oct 27, 2015 | 20.80 | 20.84 | 20.50 | 20.64 | 216,449 | -0.54(-2.54%) |
Oct 26, 2015 | 21.32 | 21.38 | 21.09 | 21.18 | 190,772 | -0.36(-1.68%) |
Oct 23, 2015 | 21.56 | 21.66 | 21.44 | 21.54 | 320,685 | +0.41(+1.93%) |
Oct 22, 2015 | 20.94 | 21.26 | 20.84 | 21.13 | 505,194 | +0.12(+0.58%) |
Oct 21, 2015 | 21.24 | 21.27 | 20.99 | 21.01 | 673,887 | +0.55(+2.70%) |
Oct 20, 2015 | 20.44 | 20.63 | 20.44 | 20.46 | 185,695 | -0.08(-0.41%) |
Oct 19, 2015 | 20.52 | 20.60 | 20.40 | 20.54 | 190,313 | -0.28(-1.33%) |
Oct 16, 2015 | 20.79 | 20.86 | 20.64 | 20.82 | 245,270 | -0.12(-0.55%) |
Oct 15, 2015 | 20.74 | 21.02 | 20.73 | 20.93 | 363,849 | +0.38(+1.83%) |
Oct 14, 2015 | 20.70 | 20.82 | 20.53 | 20.56 | 289,736 | -0.10(-0.48%) |
Oct 13, 2015 | 20.70 | 20.96 | 20.64 | 20.66 | 259,321 | -0.17(-0.81%) |
Oct 12, 2015 | 20.83 | 20.87 | 20.76 | 20.83 | 232,552 | +0.03(+0.15%) |
Oct 09, 2015 | 20.93 | 20.99 | 20.76 | 20.80 | 682,832 | -0.29(-1.38%) |
Oct 08, 2015 | 20.75 | 21.10 | 20.70 | 21.09 | 716,335 | +0.13(+0.62%) |
Oct 07, 2015 | 20.95 | 21.13 | 20.71 | 20.96 | 324,042 | +0.35(+1.71%) |
Oct 06, 2015 | 20.79 | 20.91 | 20.53 | 20.60 | 432,421 | -0.12(-0.59%) |
Oct 05, 2015 | 20.56 | 20.73 | 20.55 | 20.73 | 456,494 | +0.28(+1.39%) |
Oct 02, 2015 | 19.81 | 20.45 | 19.73 | 20.44 | 654,591 | +0.22(+1.10%) |
Oct 01, 2015 | 20.07 | 20.24 | 19.91 | 20.22 | 733,686 | -0.15(-0.75%) |
Sep 30, 2015 | 20.15 | 20.37 | 20.04 | 20.37 | 776,380 | +0.60(+3.03%) |
Sep 29, 2015 | 19.97 | 20.04 | 19.61 | 19.77 | 845,733 | -0.59(-2.90%) |
Sep 28, 2015 | 20.84 | 20.84 | 20.33 | 20.37 | 1,249,348 | -0.67(-3.17%) |
Sep 25, 2015 | 21.36 | 21.36 | 20.88 | 21.03 | 702,544 | +0.08(+0.37%) |
Sep 24, 2015 | 20.91 | 20.98 | 20.56 | 20.96 | 410,528 | -0.45(-2.12%) |
Sep 23, 2015 | 21.56 | 21.64 | 21.33 | 21.41 | 366,601 | -0.10(-0.46%) |
Sep 22, 2015 | 21.68 | 21.69 | 21.29 | 21.51 | 607,992 | -0.59(-2.67%) |
Sep 21, 2015 | 22.36 | 22.38 | 22.03 | 22.10 | 354,793 | -0.18(-0.83%) |
Sep 18, 2015 | 22.45 | 22.61 | 22.25 | 22.28 | 456,661 | -0.57(-2.49%) |
Sep 17, 2015 | 22.71 | 23.13 | 22.67 | 22.85 | 519,061 | +0.09(+0.40%) |
Sep 16, 2015 | 22.62 | 22.80 | 22.61 | 22.76 | 562,203 | +0.03(+0.14%) |
Sep 15, 2015 | 22.41 | 22.75 | 22.37 | 22.73 | 360,044 | +0.31(+1.40%) |
Sep 14, 2015 | 22.44 | 22.50 | 22.31 | 22.41 | 1,929,940 | -0.16(-0.71%) |
Sep 11, 2015 | 22.52 | 22.66 | 22.48 | 22.58 | 1,030,852 | -0.15(-0.64%) |
Sep 10, 2015 | 22.48 | 22.85 | 22.48 | 22.72 | 697,659 | +0.20(+0.89%) |
Sep 09, 2015 | 22.98 | 23.01 | 22.50 | 22.52 | 397,004 | -0.04(-0.18%) |
Sep 08, 2015 | 22.32 | 22.57 | 22.32 | 22.56 | 582,321 | +1.19(+5.57%) |
Sep 04, 2015 | 21.38 | 21.37 | 21.37 | 21.37 | 293,252 | -0.29(-1.34%) |
Sep 03, 2015 | 21.70 | 21.84 | 21.56 | 21.66 | 878,606 | -0.21(-0.94%) |
Sep 02, 2015 | 21.94 | 21.94 | 21.50 | 21.87 | 475,408 | +0.14(+0.67%) |
Sep 01, 2015 | 21.76 | 22.03 | 21.56 | 21.72 | 857,051 | -0.98(-4.30%) |
Aug 31, 2015 | 22.64 | 22.87 | 22.45 | 22.70 | 496,470 | +0.11(+0.51%) |
Aug 28, 2015 | 22.25 | 22.72 | 22.22 | 22.58 | 912,662 | +0.19(+0.85%) |
Aug 27, 2015 | 22.02 | 22.43 | 21.88 | 22.39 | 463,328 | +0.87(+4.04%) |
Aug 26, 2015 | 21.63 | 21.66 | 21.06 | 21.52 | 609,099 | +0.71(+3.41%) |
Aug 25, 2015 | 21.68 | 21.69 | 20.82 | 20.82 | 537,105 | +0.09(+0.44%) |
Aug 24, 2015 | 20.27 | 21.39 | 19.96 | 20.72 | 514,931 | -0.71(-3.31%) |
Aug 21, 2015 | 22.13 | 22.29 | 21.40 | 21.43 | 528,103 | -1.07(-4.74%) |
Aug 20, 2015 | 22.91 | 22.94 | 22.47 | 22.50 | 429,785 | -0.48(-2.09%) |
Aug 19, 2015 | 23.21 | 23.21 | 22.79 | 22.98 | 1,208,705 | -0.50(-2.11%) |
Aug 18, 2015 | 23.48 | 23.52 | 23.39 | 23.48 | 329,158 | -0.12(-0.52%) |
Aug 17, 2015 | 23.27 | 23.60 | 23.19 | 23.60 | 318,437 | +0.18(+0.75%) |
Aug 14, 2015 | 23.10 | 23.42 | 23.09 | 23.42 | 266,415 | +0.15(+0.66%) |
Aug 13, 2015 | 23.04 | 23.43 | 23.02 | 23.27 | 473,631 | +0.27(+1.19%) |
Aug 12, 2015 | 22.57 | 23.00 | 22.43 | 23.00 | 389,423 | -0.27(-1.15%) |
Aug 11, 2015 | 23.19 | 23.30 | 23.07 | 23.26 | 305,077 | -0.07(-0.29%) |
Aug 10, 2015 | 23.00 | 23.41 | 22.98 | 23.33 | 317,002 | +0.39(+1.70%) |
Aug 07, 2015 | 22.86 | 22.97 | 22.79 | 22.94 | 362,947 | +0.14(+0.64%) |
Aug 06, 2015 | 23.08 | 23.11 | 22.75 | 22.80 | 353,941 | -0.37(-1.61%) |
Aug 05, 2015 | 23.23 | 23.35 | 23.12 | 23.17 | 236,825 | +0.21(+0.90%) |
Aug 04, 2015 | 22.84 | 23.10 | 22.81 | 22.97 | 400,726 | +0.27(+1.18%) |
Aug 03, 2015 | 22.66 | 22.87 | 22.59 | 22.70 | 627,367 | +0.05(+0.20%) |
Jul 31, 2015 | 22.74 | 22.76 | 22.57 | 22.65 | 288,371 | +0.29(+1.30%) |
Jul 30, 2015 | 22.34 | 22.39 | 22.19 | 22.36 | 244,056 | -0.14(-0.64%) |
Jul 29, 2015 | 22.36 | 22.65 | 22.33 | 22.51 | 278,087 | +0.33(+1.48%) |
Jul 28, 2015 | 21.82 | 22.33 | 21.78 | 22.18 | 402,889 | +0.56(+2.57%) |
Jul 27, 2015 | 21.91 | 21.94 | 21.58 | 21.62 | 726,086 | -0.47(-2.11%) |
Jul 24, 2015 | 22.45 | 22.53 | 22.03 | 22.09 | 557,292 | -0.20(-0.89%) |
Jul 23, 2015 | 22.55 | 22.61 | 22.25 | 22.29 | 258,300 | -0.06(-0.27%) |
Jul 22, 2015 | 22.23 | 22.46 | 22.23 | 22.35 | 220,541 | +0.23(+1.03%) |
Jul 21, 2015 | 22.10 | 22.17 | 22.02 | 22.12 | 307,574 | -0.14(-0.62%) |
Jul 20, 2015 | 22.10 | 22.26 | 21.98 | 22.26 | 319,535 | +0.05(+0.24%) |
Jul 17, 2015 | 22.27 | 22.33 | 22.12 | 22.20 | 210,285 | -0.08(-0.34%) |
Jul 16, 2015 | 22.20 | 22.42 | 22.20 | 22.28 | 266,695 | +0.29(+1.32%) |
Jul 15, 2015 | 22.05 | 22.14 | 21.94 | 21.99 | 493,192 | -0.06(-0.28%) |
Jul 14, 2015 | 21.91 | 22.12 | 21.85 | 22.05 | 598,045 | +0.08(+0.38%) |
Jul 13, 2015 | 22.02 | 22.09 | 21.85 | 21.97 | 355,341 | +0.16(+0.73%) |
Jul 10, 2015 | 21.62 | 21.87 | 21.59 | 21.81 | 502,748 | +0.97(+4.65%) |
Jul 09, 2015 | 20.98 | 21.13 | 20.84 | 20.84 | 292,981 | +0.40(+1.94%) |
Jul 08, 2015 | 20.53 | 20.56 | 20.36 | 20.44 | 432,046 | -0.56(-2.69%) |
Jul 07, 2015 | 20.80 | 21.05 | 20.37 | 21.01 | 648,346 | -0.18(-0.83%) |
Jul 06, 2015 | 21.12 | 21.33 | 21.03 | 21.18 | 1,307,423 | -0.47(-2.18%) |
Jul 02, 2015 | 21.60 | 21.65 | 21.65 | 21.65 | 257,317 | +0.04(+0.18%) |