Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 25.32 | 25.35 | 25.10 | 25.28 | 972,983 | +0.01(+0.03%) |
May 27, 2016 | 25.29 | 25.27 | 25.27 | 25.27 | 490,372 | +0.03(+0.12%) |
May 26, 2016 | 25.21 | 25.39 | 25.12 | 25.24 | 343,475 | +0.08(+0.33%) |
May 25, 2016 | 25.39 | 25.39 | 25.02 | 25.16 | 426,538 | -0.22(-0.88%) |
May 24, 2016 | 25.04 | 25.49 | 25.00 | 25.39 | 543,044 | +0.39(+1.55%) |
May 23, 2016 | 25.16 | 25.16 | 24.92 | 25.00 | 191,027 | -0.14(-0.56%) |
May 20, 2016 | 24.86 | 25.21 | 24.77 | 25.14 | 423,537 | +0.41(+1.66%) |
May 19, 2016 | 24.68 | 24.82 | 24.51 | 24.73 | 350,620 | -0.16(-0.63%) |
May 18, 2016 | 25.27 | 25.29 | 24.65 | 24.89 | 410,018 | -0.43(-1.68%) |
May 17, 2016 | 25.89 | 25.89 | 25.05 | 25.31 | 532,919 | -0.68(-2.61%) |
May 16, 2016 | 25.84 | 26.11 | 25.80 | 25.99 | 335,074 | +0.17(+0.66%) |
May 13, 2016 | 26.01 | 26.05 | 25.65 | 25.82 | 292,372 | -0.26(-1.00%) |
May 12, 2016 | 26.15 | 26.20 | 25.91 | 26.08 | 538,495 | +0.00(+0.00%) |
May 11, 2016 | 26.53 | 26.53 | 25.86 | 26.08 | 560,429 | -0.51(-1.91%) |
May 10, 2016 | 26.83 | 26.83 | 26.49 | 26.59 | 289,811 | -0.07(-0.25%) |
May 09, 2016 | 26.62 | 26.76 | 26.50 | 26.65 | 513,621 | +0.17(+0.65%) |
May 06, 2016 | 26.25 | 26.49 | 26.09 | 26.48 | 534,601 | +0.19(+0.71%) |
May 05, 2016 | 25.92 | 26.31 | 25.80 | 26.30 | 2,089,475 | +0.33(+1.26%) |
May 04, 2016 | 25.50 | 26.02 | 25.39 | 25.97 | 418,772 | +0.41(+1.61%) |
May 03, 2016 | 25.62 | 25.78 | 25.33 | 25.56 | 272,896 | -0.10(-0.41%) |
May 02, 2016 | 25.18 | 25.68 | 25.18 | 25.66 | 451,146 | +0.53(+2.11%) |
Apr 29, 2016 | 25.36 | 25.42 | 24.92 | 25.13 | 508,509 | -0.30(-1.17%) |
Apr 28, 2016 | 25.30 | 25.56 | 25.24 | 25.43 | 392,157 | +0.00(+0.00%) |
Apr 27, 2016 | 24.77 | 25.43 | 24.77 | 25.43 | 608,887 | +0.03(+0.12%) |
Apr 26, 2016 | 25.17 | 25.40 | 24.98 | 25.40 | 544,316 | +0.28(+1.13%) |
Apr 25, 2016 | 24.84 | 25.12 | 24.77 | 25.12 | 715,781 | +0.18(+0.72%) |
Apr 22, 2016 | 24.61 | 24.95 | 24.54 | 24.94 | 616,989 | +0.42(+1.70%) |
Apr 21, 2016 | 24.85 | 24.98 | 24.43 | 24.52 | 388,779 | -0.37(-1.47%) |
Apr 20, 2016 | 25.36 | 25.39 | 24.88 | 24.89 | 396,757 | -0.40(-1.56%) |
Apr 19, 2016 | 25.53 | 25.58 | 25.27 | 25.28 | 458,297 | -0.19(-0.76%) |
Apr 18, 2016 | 25.38 | 25.49 | 25.24 | 25.48 | 265,560 | +0.10(+0.41%) |
Apr 15, 2016 | 25.16 | 25.48 | 25.12 | 25.37 | 407,289 | +0.22(+0.89%) |
Apr 14, 2016 | 25.53 | 25.53 | 25.15 | 25.15 | 819,900 | -0.40(-1.55%) |
Apr 13, 2016 | 25.66 | 25.67 | 25.31 | 25.54 | 390,165 | +0.01(+0.03%) |
Apr 12, 2016 | 25.44 | 25.65 | 25.40 | 25.53 | 426,606 | +0.10(+0.38%) |
Apr 11, 2016 | 25.59 | 25.73 | 25.41 | 25.44 | 894,639 | -0.11(-0.44%) |
Apr 08, 2016 | 25.52 | 25.66 | 25.47 | 25.55 | 488,112 | +0.13(+0.53%) |
Apr 07, 2016 | 25.47 | 25.62 | 25.31 | 25.42 | 858,800 | -0.15(-0.58%) |
Apr 06, 2016 | 25.47 | 25.65 | 25.42 | 25.56 | 787,044 | +0.14(+0.56%) |
Apr 05, 2016 | 25.84 | 25.88 | 25.30 | 25.42 | 4,132,216 | -0.85(-3.24%) |
Apr 04, 2016 | 26.48 | 26.48 | 26.05 | 26.27 | 472,315 | -0.17(-0.65%) |
Apr 01, 2016 | 26.04 | 26.56 | 26.00 | 26.44 | 532,369 | +0.25(+0.94%) |
Mar 31, 2016 | 26.06 | 26.28 | 25.92 | 26.20 | 564,924 | +0.07(+0.29%) |
Mar 30, 2016 | 26.02 | 26.26 | 25.95 | 26.12 | 397,809 | +0.14(+0.55%) |
Mar 29, 2016 | 25.28 | 26.00 | 25.28 | 25.98 | 401,747 | +0.72(+2.86%) |
Mar 28, 2016 | 25.01 | 25.26 | 24.94 | 25.26 | 277,056 | +0.31(+1.25%) |
Mar 24, 2016 | 24.86 | 24.95 | 24.95 | 24.95 | 314,063 | +0.00(+0.00%) |
Mar 23, 2016 | 25.04 | 25.17 | 24.93 | 24.95 | 338,251 | -0.14(-0.56%) |
Mar 22, 2016 | 25.13 | 25.23 | 25.00 | 25.09 | 364,817 | -0.10(-0.38%) |
Mar 21, 2016 | 25.42 | 25.58 | 25.15 | 25.18 | 450,128 | -0.38(-1.48%) |
Mar 18, 2016 | 26.03 | 26.03 | 25.47 | 25.56 | 1,310,139 | -0.35(-1.34%) |
Mar 17, 2016 | 25.76 | 26.01 | 25.65 | 25.91 | 773,318 | +0.19(+0.75%) |
Mar 16, 2016 | 25.16 | 25.90 | 25.06 | 25.72 | 815,694 | +0.42(+1.67%) |
Mar 15, 2016 | 25.10 | 25.38 | 25.04 | 25.30 | 233,632 | +0.13(+0.53%) |
Mar 14, 2016 | 25.28 | 25.34 | 25.13 | 25.16 | 252,207 | -0.15(-0.59%) |
Mar 11, 2016 | 25.04 | 25.32 | 24.97 | 25.31 | 330,424 | +0.50(+2.03%) |
Mar 10, 2016 | 25.07 | 25.21 | 24.56 | 24.81 | 234,825 | -0.18(-0.71%) |
Mar 09, 2016 | 24.86 | 25.16 | 24.86 | 24.98 | 194,569 | +0.16(+0.66%) |
Mar 08, 2016 | 25.07 | 25.09 | 24.80 | 24.82 | 251,255 | -0.22(-0.89%) |
Mar 07, 2016 | 25.08 | 25.16 | 24.83 | 25.04 | 510,852 | -0.16(-0.62%) |
Mar 04, 2016 | 24.98 | 25.20 | 24.92 | 25.20 | 420,746 | +0.11(+0.44%) |
Mar 03, 2016 | 25.18 | 25.26 | 24.92 | 25.09 | 531,849 | -0.07(-0.26%) |
Mar 02, 2016 | 25.07 | 25.21 | 24.97 | 25.16 | 452,740 | +0.05(+0.21%) |
Mar 01, 2016 | 24.70 | 25.12 | 24.59 | 25.10 | 497,916 | +0.64(+2.60%) |
Feb 29, 2016 | 24.67 | 24.86 | 24.39 | 24.47 | 688,839 | -0.19(-0.75%) |
Feb 26, 2016 | 25.12 | 25.16 | 24.64 | 24.65 | 248,188 | -0.44(-1.77%) |
Feb 25, 2016 | 24.64 | 25.13 | 24.64 | 25.10 | 379,403 | +0.60(+2.45%) |
Feb 24, 2016 | 24.46 | 24.61 | 24.24 | 24.50 | 349,288 | -0.07(-0.27%) |
Feb 23, 2016 | 24.54 | 24.89 | 24.50 | 24.56 | 508,299 | -0.12(-0.48%) |
Feb 22, 2016 | 24.71 | 24.95 | 24.58 | 24.68 | 751,833 | +0.16(+0.63%) |
Feb 19, 2016 | 24.37 | 24.76 | 24.37 | 24.53 | 391,226 | +0.06(+0.24%) |
Feb 18, 2016 | 24.29 | 24.55 | 24.04 | 24.47 | 484,452 | +0.14(+0.58%) |
Feb 17, 2016 | 24.66 | 24.76 | 24.24 | 24.33 | 638,772 | -0.29(-1.17%) |
Feb 16, 2016 | 24.29 | 24.66 | 23.99 | 24.61 | 544,219 | +0.49(+2.03%) |
Feb 12, 2016 | 24.37 | 24.13 | 24.13 | 24.13 | 482,104 | +0.02(+0.09%) |
Feb 11, 2016 | 24.05 | 24.22 | 23.82 | 24.10 | 595,733 | -0.30(-1.21%) |
Feb 10, 2016 | 24.41 | 24.79 | 24.07 | 24.40 | 319,573 | +0.16(+0.67%) |
Feb 09, 2016 | 24.13 | 24.52 | 24.04 | 24.24 | 509,241 | -0.10(-0.43%) |
Feb 08, 2016 | 24.81 | 24.81 | 24.04 | 24.34 | 524,383 | -0.50(-2.00%) |
Feb 05, 2016 | 25.29 | 25.29 | 24.80 | 24.84 | 524,849 | -0.53(-2.07%) |
Feb 04, 2016 | 25.41 | 25.58 | 25.22 | 25.36 | 452,757 | -0.10(-0.41%) |
Feb 03, 2016 | 25.50 | 25.67 | 25.23 | 25.47 | 617,154 | +0.11(+0.44%) |
Feb 02, 2016 | 25.50 | 25.69 | 25.14 | 25.36 | 1,643,400 | -0.19(-0.75%) |
Feb 01, 2016 | 25.01 | 25.72 | 24.97 | 25.55 | 554,023 | +0.30(+1.20%) |
Jan 29, 2016 | 24.41 | 25.24 | 24.25 | 25.24 | 1,087,117 | +1.09(+4.51%) |
Jan 28, 2016 | 24.12 | 24.56 | 24.03 | 24.16 | 921,291 | +0.16(+0.68%) |
Jan 27, 2016 | 24.35 | 24.35 | 23.82 | 23.99 | 406,091 | -0.46(-1.88%) |
Jan 26, 2016 | 24.00 | 24.46 | 23.91 | 24.45 | 449,923 | +0.60(+2.51%) |
Jan 25, 2016 | 23.97 | 24.20 | 23.63 | 23.85 | 447,879 | -0.12(-0.49%) |
Jan 22, 2016 | 23.36 | 24.08 | 23.29 | 23.97 | 586,171 | +0.80(+3.45%) |
Jan 21, 2016 | 23.27 | 23.53 | 22.92 | 23.17 | 557,408 | +0.16(+0.71%) |
Jan 20, 2016 | 23.25 | 23.35 | 22.39 | 23.01 | 507,987 | -0.43(-1.83%) |
Jan 19, 2016 | 23.19 | 23.56 | 23.08 | 23.44 | 520,061 | +0.42(+1.83%) |
Jan 15, 2016 | 22.57 | 23.02 | 23.02 | 23.02 | 604,893 | +0.03(+0.13%) |
Jan 14, 2016 | 23.13 | 23.28 | 22.87 | 22.99 | 689,453 | -0.10(-0.45%) |
Jan 13, 2016 | 23.44 | 23.64 | 22.94 | 23.09 | 637,567 | -0.35(-1.48%) |
Jan 12, 2016 | 23.80 | 23.83 | 23.36 | 23.44 | 562,664 | -0.20(-0.85%) |
Jan 11, 2016 | 23.43 | 23.77 | 23.30 | 23.64 | 693,111 | +0.30(+1.27%) |
Jan 08, 2016 | 24.04 | 24.16 | 23.30 | 23.34 | 919,680 | -0.60(-2.50%) |
Jan 07, 2016 | 24.10 | 24.31 | 23.92 | 23.94 | 751,010 | -0.51(-2.09%) |
Jan 06, 2016 | 24.52 | 24.53 | 24.28 | 24.45 | 801,777 | -0.10(-0.42%) |
Jan 05, 2016 | 23.90 | 24.67 | 23.87 | 24.56 | 829,487 | +0.73(+3.08%) |
Jan 04, 2016 | 24.23 | 24.24 | 23.60 | 23.82 | 1,263,590 | -0.72(-2.93%) |
Dec 31, 2015 | 24.75 | 24.54 | 24.54 | 24.54 | 541,270 | -0.14(-0.57%) |
Dec 30, 2015 | 24.75 | 24.83 | 24.64 | 24.68 | 352,375 | -0.17(-0.68%) |
Dec 29, 2015 | 24.54 | 24.87 | 24.54 | 24.85 | 284,129 | +0.42(+1.73%) |
Dec 28, 2015 | 24.23 | 24.46 | 24.13 | 24.43 | 351,568 | +0.17(+0.69%) |
Dec 24, 2015 | 24.25 | 24.26 | 24.26 | 24.26 | 127,117 | +0.01(+0.06%) |
Dec 23, 2015 | 24.11 | 24.27 | 24.02 | 24.25 | 640,008 | +0.22(+0.91%) |
Dec 22, 2015 | 24.04 | 24.19 | 23.94 | 24.03 | 536,335 | +0.14(+0.58%) |
Dec 21, 2015 | 24.06 | 24.15 | 23.74 | 23.89 | 561,186 | -0.01(-0.06%) |
Dec 18, 2015 | 24.44 | 24.44 | 23.88 | 23.90 | 1,635,728 | -0.50(-2.06%) |
Dec 17, 2015 | 24.74 | 24.74 | 24.39 | 24.41 | 361,333 | -0.15(-0.62%) |
Dec 16, 2015 | 24.19 | 24.67 | 24.15 | 24.56 | 348,381 | +0.42(+1.75%) |
Dec 15, 2015 | 23.80 | 24.24 | 23.75 | 24.14 | 376,321 | +0.52(+2.19%) |
Dec 14, 2015 | 23.68 | 23.74 | 23.41 | 23.62 | 329,405 | -0.07(-0.28%) |
Dec 11, 2015 | 23.20 | 23.70 | 23.19 | 23.69 | 1,284,248 | +0.04(+0.18%) |
Dec 10, 2015 | 23.92 | 24.01 | 23.55 | 23.64 | 269,172 | -0.27(-1.13%) |
Dec 09, 2015 | 23.74 | 24.04 | 23.66 | 23.91 | 319,789 | +0.05(+0.21%) |
Dec 08, 2015 | 23.80 | 23.95 | 23.69 | 23.86 | 124,413 | -0.02(-0.09%) |
Dec 07, 2015 | 23.84 | 23.98 | 23.64 | 23.88 | 256,378 | +0.01(+0.03%) |
Dec 04, 2015 | 23.54 | 24.04 | 23.54 | 23.88 | 434,921 | +0.34(+1.46%) |
Dec 03, 2015 | 23.96 | 23.96 | 23.51 | 23.53 | 282,757 | -0.47(-1.94%) |
Dec 02, 2015 | 24.42 | 24.50 | 23.94 | 24.00 | 320,788 | -0.47(-1.91%) |
Dec 01, 2015 | 24.36 | 24.75 | 24.07 | 24.47 | 417,182 | +0.01(+0.03%) |
Nov 30, 2015 | 24.78 | 24.84 | 24.39 | 24.46 | 496,212 | -0.24(-0.97%) |
Nov 27, 2015 | 24.41 | 24.79 | 24.41 | 24.70 | 169,747 | +0.26(+1.04%) |
Nov 25, 2015 | 24.36 | 24.44 | 24.44 | 24.44 | 181,968 | +0.09(+0.36%) |
Nov 24, 2015 | 24.28 | 24.43 | 24.03 | 24.36 | 195,858 | -0.12(-0.48%) |
Nov 23, 2015 | 24.42 | 24.56 | 24.36 | 24.47 | 141,500 | +0.02(+0.09%) |
Nov 20, 2015 | 24.25 | 24.52 | 24.17 | 24.45 | 303,627 | +0.36(+1.51%) |
Nov 19, 2015 | 24.06 | 24.20 | 23.88 | 24.09 | 173,059 | +0.07(+0.30%) |
Nov 18, 2015 | 23.63 | 24.04 | 23.53 | 24.01 | 205,945 | +0.45(+1.92%) |
Nov 17, 2015 | 23.37 | 23.77 | 23.28 | 23.56 | 125,897 | +0.14(+0.59%) |
Nov 16, 2015 | 23.17 | 23.45 | 23.07 | 23.42 | 211,419 | +0.25(+1.07%) |
Nov 13, 2015 | 23.44 | 23.61 | 23.15 | 23.18 | 258,987 | -0.29(-1.24%) |
Nov 12, 2015 | 23.72 | 23.85 | 23.38 | 23.47 | 227,442 | -0.33(-1.38%) |
Nov 11, 2015 | 23.63 | 23.88 | 23.47 | 23.80 | 248,095 | +0.30(+1.27%) |
Nov 10, 2015 | 23.25 | 23.69 | 23.25 | 23.50 | 435,649 | +0.20(+0.88%) |
Nov 09, 2015 | 24.07 | 24.17 | 23.02 | 23.29 | 255,657 | -0.54(-2.26%) |
Nov 06, 2015 | 23.99 | 23.99 | 23.64 | 23.83 | 455,108 | -0.47(-1.92%) |
Nov 05, 2015 | 24.00 | 24.34 | 23.90 | 24.30 | 136,003 | +0.26(+1.09%) |
Nov 04, 2015 | 24.31 | 24.31 | 23.90 | 24.04 | 332,374 | -0.08(-0.33%) |
Nov 03, 2015 | 24.27 | 24.27 | 24.04 | 24.12 | 269,229 | -0.26(-1.08%) |
Nov 02, 2015 | 23.91 | 24.38 | 23.87 | 24.38 | 245,324 | +0.39(+1.64%) |
Oct 30, 2015 | 24.36 | 24.39 | 23.92 | 23.98 | 276,958 | -0.33(-1.35%) |
Oct 29, 2015 | 24.18 | 24.48 | 24.06 | 24.31 | 204,293 | -0.01(-0.03%) |
Oct 28, 2015 | 23.96 | 24.36 | 23.67 | 24.32 | 337,123 | +0.34(+1.43%) |
Oct 27, 2015 | 23.95 | 24.23 | 23.86 | 23.98 | 224,225 | +0.00(+0.00%) |
Oct 26, 2015 | 23.86 | 24.00 | 23.69 | 23.98 | 179,777 | +0.15(+0.61%) |
Oct 23, 2015 | 23.93 | 24.00 | 23.58 | 23.83 | 247,699 | -0.07(-0.30%) |
Oct 22, 2015 | 23.65 | 23.94 | 23.59 | 23.90 | 249,978 | +0.39(+1.64%) |
Oct 21, 2015 | 23.73 | 23.80 | 23.49 | 23.52 | 280,785 | -0.20(-0.86%) |
Oct 20, 2015 | 23.72 | 23.85 | 23.59 | 23.72 | 156,824 | -0.10(-0.43%) |
Oct 19, 2015 | 23.35 | 23.82 | 23.35 | 23.82 | 281,081 | +0.42(+1.78%) |
Oct 16, 2015 | 23.37 | 23.53 | 23.18 | 23.41 | 296,477 | +0.09(+0.38%) |
Oct 15, 2015 | 22.93 | 23.33 | 22.83 | 23.32 | 238,943 | +0.42(+1.85%) |
Oct 14, 2015 | 23.17 | 23.31 | 22.83 | 22.90 | 209,919 | -0.26(-1.10%) |
Oct 13, 2015 | 23.36 | 23.58 | 23.09 | 23.15 | 252,777 | -0.31(-1.34%) |
Oct 12, 2015 | 23.30 | 23.55 | 23.21 | 23.47 | 189,669 | +0.22(+0.94%) |
Oct 09, 2015 | 23.20 | 23.28 | 23.04 | 23.25 | 256,863 | +0.09(+0.41%) |
Oct 08, 2015 | 22.99 | 23.20 | 22.82 | 23.15 | 229,717 | +0.19(+0.83%) |
Oct 07, 2015 | 22.56 | 22.99 | 22.48 | 22.96 | 513,653 | +0.42(+1.88%) |
Oct 06, 2015 | 22.62 | 22.74 | 22.36 | 22.54 | 305,312 | -0.09(-0.39%) |
Oct 05, 2015 | 22.35 | 22.65 | 22.23 | 22.63 | 211,397 | +0.40(+1.80%) |
Oct 02, 2015 | 21.96 | 22.23 | 21.73 | 22.23 | 403,908 | +0.18(+0.79%) |
Oct 01, 2015 | 22.00 | 22.21 | 21.85 | 22.05 | 319,152 | +0.12(+0.57%) |
Sep 30, 2015 | 22.08 | 22.23 | 21.93 | 21.93 | 556,372 | -0.02(-0.10%) |
Sep 29, 2015 | 21.78 | 22.10 | 21.59 | 21.95 | 426,414 | +0.22(+1.01%) |
Sep 28, 2015 | 21.88 | 21.88 | 21.53 | 21.73 | 354,128 | -0.20(-0.90%) |
Sep 25, 2015 | 21.88 | 22.13 | 21.74 | 21.93 | 282,663 | +0.12(+0.56%) |
Sep 24, 2015 | 21.99 | 22.14 | 21.66 | 21.81 | 261,484 | -0.25(-1.12%) |
Sep 23, 2015 | 21.89 | 22.15 | 21.78 | 22.05 | 232,285 | +0.23(+1.06%) |
Sep 22, 2015 | 21.96 | 22.20 | 21.79 | 21.82 | 237,785 | -0.34(-1.53%) |
Sep 21, 2015 | 22.12 | 22.32 | 22.02 | 22.16 | 225,693 | +0.14(+0.62%) |
Sep 18, 2015 | 21.70 | 22.20 | 21.70 | 22.02 | 612,320 | +0.08(+0.36%) |
Sep 17, 2015 | 21.62 | 22.23 | 21.56 | 21.94 | 261,646 | +0.30(+1.37%) |
Sep 16, 2015 | 21.47 | 21.76 | 21.43 | 21.65 | 208,862 | +0.22(+1.05%) |
Sep 15, 2015 | 21.21 | 21.55 | 21.01 | 21.42 | 257,284 | +0.25(+1.20%) |
Sep 14, 2015 | 21.23 | 21.23 | 21.07 | 21.17 | 134,150 | +0.01(+0.03%) |
Sep 11, 2015 | 20.60 | 21.18 | 20.60 | 21.16 | 226,977 | +0.51(+2.45%) |
Sep 10, 2015 | 20.53 | 20.89 | 20.53 | 20.66 | 226,514 | +0.07(+0.32%) |
Sep 09, 2015 | 21.16 | 21.16 | 20.56 | 20.59 | 314,439 | -0.43(-2.03%) |
Sep 08, 2015 | 20.91 | 21.05 | 20.76 | 21.02 | 275,173 | +0.35(+1.72%) |
Sep 04, 2015 | 20.90 | 20.66 | 20.66 | 20.66 | 174,021 | -0.46(-2.16%) |
Sep 03, 2015 | 21.22 | 21.34 | 21.09 | 21.12 | 345,037 | +0.04(+0.17%) |
Sep 02, 2015 | 21.11 | 21.15 | 20.84 | 21.08 | 395,870 | +0.20(+0.94%) |
Sep 01, 2015 | 21.03 | 21.19 | 20.73 | 20.89 | 464,158 | -0.49(-2.30%) |
Aug 31, 2015 | 21.77 | 21.82 | 21.33 | 21.38 | 797,223 | -0.38(-1.76%) |
Aug 28, 2015 | 21.95 | 21.95 | 21.65 | 21.76 | 447,212 | -0.16(-0.73%) |
Aug 27, 2015 | 21.74 | 22.07 | 21.44 | 21.92 | 426,912 | +0.38(+1.78%) |
Aug 26, 2015 | 21.39 | 21.59 | 20.98 | 21.54 | 493,927 | +0.54(+2.55%) |
Aug 25, 2015 | 22.15 | 22.15 | 20.98 | 21.00 | 643,303 | -0.62(-2.88%) |
Aug 24, 2015 | 22.18 | 22.43 | 21.60 | 21.62 | 588,849 | -1.22(-5.35%) |
Aug 21, 2015 | 22.88 | 23.19 | 22.87 | 22.85 | 463,981 | -0.39(-1.68%) |
Aug 20, 2015 | 23.33 | 23.43 | 23.17 | 23.24 | 294,611 | -0.21(-0.89%) |
Aug 19, 2015 | 23.45 | 23.52 | 23.22 | 23.45 | 364,271 | -0.15(-0.64%) |
Aug 18, 2015 | 23.61 | 23.62 | 23.45 | 23.60 | 360,366 | -0.04(-0.15%) |
Aug 17, 2015 | 23.51 | 23.64 | 23.29 | 23.64 | 377,511 | +0.13(+0.55%) |
Aug 14, 2015 | 23.29 | 23.52 | 23.16 | 23.51 | 303,635 | +0.14(+0.59%) |
Aug 13, 2015 | 23.22 | 23.54 | 22.99 | 23.37 | 661,786 | +0.12(+0.50%) |
Aug 12, 2015 | 23.14 | 23.27 | 22.90 | 23.25 | 667,486 | +0.04(+0.19%) |
Aug 11, 2015 | 22.85 | 23.32 | 22.82 | 23.21 | 711,864 | +0.30(+1.33%) |
Aug 10, 2015 | 23.25 | 23.25 | 22.78 | 22.91 | 520,689 | -0.17(-0.75%) |
Aug 07, 2015 | 22.86 | 23.13 | 22.67 | 23.08 | 329,757 | +0.10(+0.44%) |
Aug 06, 2015 | 22.92 | 23.01 | 22.54 | 22.98 | 514,745 | +0.04(+0.19%) |
Aug 05, 2015 | 23.13 | 23.14 | 22.75 | 22.93 | 554,818 | -0.10(-0.44%) |
Aug 04, 2015 | 23.25 | 23.38 | 23.01 | 23.04 | 434,459 | -0.26(-1.12%) |
Aug 03, 2015 | 23.17 | 23.30 | 23.01 | 23.30 | 436,771 | +0.16(+0.69%) |
Jul 31, 2015 | 22.96 | 23.28 | 22.88 | 23.14 | 403,759 | +0.35(+1.52%) |
Jul 30, 2015 | 22.81 | 22.98 | 22.64 | 22.79 | 271,963 | -0.10(-0.44%) |
Jul 29, 2015 | 22.70 | 23.11 | 22.25 | 22.89 | 890,204 | +0.09(+0.41%) |
Jul 28, 2015 | 22.76 | 22.84 | 22.57 | 22.80 | 504,225 | +0.03(+0.13%) |
Jul 27, 2015 | 22.66 | 22.85 | 22.54 | 22.77 | 627,997 | +0.08(+0.35%) |
Jul 24, 2015 | 22.50 | 22.80 | 22.49 | 22.69 | 453,716 | +0.04(+0.19%) |
Jul 23, 2015 | 22.97 | 22.97 | 22.53 | 22.64 | 464,415 | -0.31(-1.36%) |
Jul 22, 2015 | 22.78 | 23.01 | 22.78 | 22.96 | 755,567 | +0.15(+0.67%) |
Jul 21, 2015 | 22.86 | 22.99 | 22.79 | 22.80 | 1,036,689 | -0.05(-0.22%) |
Jul 20, 2015 | 22.74 | 22.88 | 22.64 | 22.85 | 274,148 | +0.07(+0.32%) |
Jul 17, 2015 | 22.78 | 22.98 | 22.70 | 22.78 | 323,284 | -0.05(-0.22%) |
Jul 16, 2015 | 22.60 | 22.88 | 22.60 | 22.83 | 293,006 | +0.35(+1.54%) |
Jul 15, 2015 | 22.53 | 22.67 | 22.36 | 22.49 | 470,102 | -0.09(-0.42%) |
Jul 14, 2015 | 22.60 | 22.72 | 22.46 | 22.58 | 360,718 | +0.00(+0.00%) |
Jul 13, 2015 | 22.74 | 22.87 | 22.48 | 22.58 | 348,759 | +0.04(+0.16%) |
Jul 10, 2015 | 22.30 | 22.65 | 22.17 | 22.54 | 555,222 | +0.27(+1.23%) |
Jul 09, 2015 | 22.58 | 22.60 | 22.26 | 22.27 | 429,061 | -0.16(-0.71%) |
Jul 08, 2015 | 22.24 | 22.60 | 22.18 | 22.43 | 615,787 | +0.00(+0.00%) |
Jul 07, 2015 | 22.17 | 22.60 | 22.17 | 22.43 | 966,901 | +0.36(+1.64%) |
Jul 06, 2015 | 21.78 | 22.08 | 21.75 | 22.07 | 931,108 | +0.28(+1.30%) |
Jul 02, 2015 | 21.83 | 21.78 | 21.78 | 21.78 | 779,573 | +0.34(+1.59%) |
Jul 01, 2015 | 21.13 | 21.46 | 21.04 | 21.44 | 572,960 | +0.38(+1.82%) |
Jun 30, 2015 | 21.24 | 21.26 | 21.02 | 21.06 | 497,021 | -0.05(-0.24%) |
Jun 29, 2015 | 21.48 | 21.69 | 21.10 | 21.11 | 509,751 | -0.43(-2.01%) |
Jun 26, 2015 | 21.40 | 21.60 | 21.26 | 21.55 | 758,706 | +0.17(+0.78%) |
Jun 25, 2015 | 21.57 | 21.60 | 21.36 | 21.38 | 355,694 | -0.21(-0.96%) |
Jun 24, 2015 | 21.81 | 21.93 | 21.57 | 21.59 | 365,572 | -0.20(-0.92%) |
Jun 23, 2015 | 21.99 | 22.02 | 21.71 | 21.79 | 541,918 | -0.29(-1.30%) |
Jun 22, 2015 | 22.23 | 22.30 | 22.04 | 22.07 | 548,694 | -0.06(-0.26%) |
Jun 19, 2015 | 22.23 | 22.29 | 21.97 | 22.13 | 1,683,511 | -0.03(-0.13%) |
Jun 18, 2015 | 21.91 | 22.25 | 21.91 | 22.16 | 494,242 | +0.34(+1.55%) |
Jun 17, 2015 | 21.92 | 21.95 | 21.68 | 21.82 | 733,535 | -0.06(-0.26%) |
Jun 16, 2015 | 21.78 | 21.92 | 21.64 | 21.88 | 337,669 | +0.14(+0.66%) |
Jun 15, 2015 | 21.87 | 21.87 | 21.67 | 21.74 | 344,580 | -0.20(-0.92%) |
Jun 12, 2015 | 21.85 | 21.94 | 21.81 | 21.94 | 423,136 | +0.06(+0.26%) |
Jun 11, 2015 | 21.87 | 21.97 | 21.83 | 21.88 | 282,854 | +0.11(+0.53%) |
Jun 10, 2015 | 21.58 | 21.96 | 21.54 | 21.77 | 322,812 | +0.19(+0.90%) |
Jun 09, 2015 | 21.72 | 21.80 | 21.49 | 21.57 | 255,234 | -0.19(-0.89%) |
Jun 08, 2015 | 21.79 | 21.85 | 21.66 | 21.77 | 230,445 | +0.00(+0.00%) |
Jun 05, 2015 | 21.79 | 21.89 | 21.41 | 21.77 | 315,318 | -0.18(-0.82%) |
Jun 04, 2015 | 22.05 | 22.18 | 21.95 | 21.95 | 713,766 | -0.17(-0.75%) |
Jun 03, 2015 | 22.43 | 22.56 | 22.03 | 22.11 | 587,099 | -0.34(-1.53%) |
Jun 02, 2015 | 22.45 | 22.49 | 22.23 | 22.46 | 334,184 | -0.11(-0.48%) |