Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.34 | 21.40 | 21.18 | 21.32 | 1,041,105 | -0.11(-0.53%) |
Apr 28, 2016 | 21.53 | 21.67 | 21.39 | 21.43 | 826,341 | -0.20(-0.92%) |
Apr 27, 2016 | 21.55 | 21.67 | 21.49 | 21.63 | 861,003 | +0.04(+0.20%) |
Apr 26, 2016 | 21.57 | 21.63 | 21.52 | 21.59 | 820,885 | +0.04(+0.20%) |
Apr 25, 2016 | 21.50 | 21.55 | 21.44 | 21.54 | 806,186 | -0.04(-0.20%) |
Apr 22, 2016 | 21.52 | 21.62 | 21.48 | 21.59 | 773,690 | +0.01(+0.04%) |
Apr 21, 2016 | 21.69 | 21.70 | 21.55 | 21.58 | 750,018 | -0.11(-0.49%) |
Apr 20, 2016 | 21.69 | 21.78 | 21.62 | 21.68 | 1,427,134 | +0.02(+0.09%) |
Apr 19, 2016 | 21.67 | 21.70 | 21.57 | 21.66 | 934,476 | +0.06(+0.26%) |
Apr 18, 2016 | 21.39 | 21.61 | 21.38 | 21.61 | 1,378,609 | +0.15(+0.69%) |
Apr 15, 2016 | 21.49 | 21.49 | 21.42 | 21.46 | 796,606 | -0.03(-0.12%) |
Apr 14, 2016 | 21.48 | 21.53 | 21.43 | 21.49 | 1,015,305 | +0.01(+0.05%) |
Apr 13, 2016 | 21.36 | 21.49 | 21.35 | 21.48 | 1,405,101 | +0.23(+1.08%) |
Apr 12, 2016 | 21.09 | 21.28 | 21.02 | 21.25 | 1,275,941 | +0.20(+0.93%) |
Apr 11, 2016 | 21.19 | 21.27 | 21.05 | 21.05 | 838,999 | -0.06(-0.27%) |
Apr 08, 2016 | 21.21 | 21.25 | 21.05 | 21.11 | 792,057 | +0.05(+0.25%) |
Apr 07, 2016 | 21.19 | 21.22 | 20.96 | 21.06 | 1,600,609 | -0.25(-1.18%) |
Apr 06, 2016 | 21.09 | 21.32 | 21.06 | 21.31 | 1,164,966 | +0.23(+1.07%) |
Apr 05, 2016 | 21.13 | 21.18 | 21.05 | 21.08 | 1,283,426 | -0.20(-0.96%) |
Apr 04, 2016 | 21.35 | 21.37 | 21.25 | 21.29 | 878,705 | -0.07(-0.33%) |
Apr 01, 2016 | 21.08 | 21.37 | 21.06 | 21.36 | 1,389,599 | +0.13(+0.61%) |
Mar 31, 2016 | 21.25 | 21.30 | 21.19 | 21.22 | 910,637 | -0.03(-0.12%) |
Mar 30, 2016 | 21.27 | 21.34 | 21.21 | 21.25 | 1,150,489 | +0.08(+0.39%) |
Mar 29, 2016 | 20.92 | 21.17 | 20.87 | 21.17 | 1,208,868 | +0.21(+1.00%) |
Mar 28, 2016 | 21.00 | 21.02 | 20.91 | 20.96 | 1,900,004 | +0.01(+0.04%) |
Mar 24, 2016 | 20.85 | 20.95 | 20.95 | 20.95 | 764,653 | -0.01(-0.06%) |
Mar 23, 2016 | 21.07 | 21.08 | 20.94 | 20.96 | 1,183,917 | -0.14(-0.68%) |
Mar 22, 2016 | 21.01 | 21.17 | 21.00 | 21.11 | 890,500 | -0.00(-0.02%) |
Mar 21, 2016 | 21.05 | 21.14 | 21.03 | 21.11 | 1,536,597 | +0.02(+0.10%) |
Mar 18, 2016 | 21.07 | 21.12 | 21.03 | 21.09 | 1,302,684 | +0.10(+0.45%) |
Mar 17, 2016 | 20.84 | 21.06 | 20.81 | 21.00 | 1,986,762 | +0.13(+0.64%) |
Mar 16, 2016 | 20.69 | 20.91 | 20.68 | 20.86 | 1,145,474 | +0.13(+0.63%) |
Mar 15, 2016 | 20.66 | 20.74 | 20.63 | 20.73 | 780,230 | -0.03(-0.17%) |
Mar 14, 2016 | 20.75 | 20.83 | 20.71 | 20.77 | 1,066,360 | -0.03(-0.17%) |
Mar 11, 2016 | 20.64 | 20.81 | 20.63 | 20.80 | 1,020,118 | +0.34(+1.67%) |
Mar 10, 2016 | 20.53 | 20.62 | 20.25 | 20.46 | 1,513,355 | +0.00(+0.00%) |
Mar 09, 2016 | 20.46 | 20.49 | 20.37 | 20.46 | 946,978 | +0.10(+0.51%) |
Mar 08, 2016 | 20.48 | 20.51 | 20.33 | 20.36 | 1,798,061 | -0.24(-1.15%) |
Mar 07, 2016 | 20.46 | 20.65 | 20.46 | 20.59 | 885,712 | +0.03(+0.15%) |
Mar 04, 2016 | 20.53 | 20.67 | 20.44 | 20.56 | 3,577,141 | +0.05(+0.25%) |
Mar 03, 2016 | 20.40 | 20.51 | 20.33 | 20.51 | 4,396,210 | +0.09(+0.44%) |
Mar 02, 2016 | 20.28 | 20.43 | 20.24 | 20.42 | 965,561 | +0.10(+0.49%) |
Mar 01, 2016 | 20.01 | 20.32 | 19.95 | 20.32 | 1,648,626 | +0.48(+2.42%) |
Feb 29, 2016 | 20.01 | 20.12 | 19.84 | 19.84 | 1,273,916 | -0.17(-0.86%) |
Feb 26, 2016 | 20.14 | 20.15 | 19.98 | 20.01 | 760,622 | -0.02(-0.09%) |
Feb 25, 2016 | 19.86 | 20.03 | 19.77 | 20.03 | 1,935,925 | +0.22(+1.13%) |
Feb 24, 2016 | 19.52 | 19.83 | 19.40 | 19.81 | 1,305,090 | +0.09(+0.46%) |
Feb 23, 2016 | 19.89 | 19.91 | 19.70 | 19.72 | 5,290,866 | -0.24(-1.21%) |
Feb 22, 2016 | 19.87 | 19.97 | 19.83 | 19.96 | 1,061,596 | +0.28(+1.43%) |
Feb 19, 2016 | 19.58 | 19.68 | 19.50 | 19.68 | 1,356,987 | +0.01(+0.04%) |
Feb 18, 2016 | 19.80 | 19.81 | 19.65 | 19.67 | 1,623,449 | -0.08(-0.42%) |
Feb 17, 2016 | 19.56 | 19.79 | 19.53 | 19.75 | 1,998,067 | +0.33(+1.69%) |
Feb 16, 2016 | 19.32 | 19.43 | 19.21 | 19.42 | 5,902,977 | +0.33(+1.72%) |
Feb 12, 2016 | 18.92 | 19.09 | 19.09 | 19.09 | 1,988,083 | +0.38(+2.01%) |
Feb 11, 2016 | 18.66 | 18.83 | 18.53 | 18.72 | 3,225,818 | -0.24(-1.25%) |
Feb 10, 2016 | 19.06 | 19.27 | 18.94 | 18.96 | 6,138,272 | -0.00(-0.02%) |
Feb 09, 2016 | 18.76 | 19.11 | 18.76 | 18.96 | 2,148,372 | -0.00(-0.02%) |
Feb 08, 2016 | 19.02 | 19.07 | 18.70 | 18.96 | 3,000,458 | -0.29(-1.48%) |
Feb 05, 2016 | 19.57 | 19.57 | 19.18 | 19.25 | 1,188,545 | -0.39(-1.98%) |
Feb 04, 2016 | 19.55 | 19.77 | 19.52 | 19.64 | 1,030,708 | +0.04(+0.20%) |
Feb 03, 2016 | 19.61 | 19.66 | 19.18 | 19.60 | 6,376,594 | +0.10(+0.53%) |
Feb 02, 2016 | 19.72 | 19.72 | 19.44 | 19.50 | 1,524,454 | -0.38(-1.91%) |
Feb 01, 2016 | 19.74 | 19.96 | 19.66 | 19.88 | 3,371,422 | +0.00(+0.02%) |
Jan 29, 2016 | 19.48 | 19.87 | 19.47 | 19.87 | 1,782,389 | +0.47(+2.41%) |
Jan 28, 2016 | 19.49 | 19.50 | 19.20 | 19.41 | 1,661,421 | +0.09(+0.47%) |
Jan 27, 2016 | 19.46 | 19.66 | 19.20 | 19.31 | 1,720,309 | -0.20(-1.04%) |
Jan 26, 2016 | 19.33 | 19.55 | 19.29 | 19.52 | 1,664,633 | +0.27(+1.42%) |
Jan 25, 2016 | 19.50 | 19.50 | 19.23 | 19.25 | 5,515,555 | -0.30(-1.53%) |
Jan 22, 2016 | 19.47 | 19.57 | 19.39 | 19.54 | 1,515,765 | +0.38(+1.99%) |
Jan 21, 2016 | 19.10 | 19.37 | 18.95 | 19.16 | 2,059,784 | +0.08(+0.43%) |
Jan 20, 2016 | 18.99 | 19.24 | 18.57 | 19.08 | 4,926,559 | -0.21(-1.08%) |
Jan 19, 2016 | 19.52 | 19.52 | 19.11 | 19.29 | 4,117,663 | +0.00(+0.02%) |
Jan 15, 2016 | 19.18 | 19.28 | 19.28 | 19.28 | 4,022,422 | -0.42(-2.11%) |
Jan 14, 2016 | 19.46 | 19.83 | 19.27 | 19.70 | 5,001,473 | +0.30(+1.54%) |
Jan 13, 2016 | 19.98 | 20.02 | 19.34 | 19.40 | 3,098,882 | -0.50(-2.52%) |
Jan 12, 2016 | 19.94 | 20.00 | 19.65 | 19.90 | 2,029,390 | +0.16(+0.79%) |
Jan 11, 2016 | 19.86 | 19.89 | 19.51 | 19.75 | 3,417,211 | -0.00(-0.02%) |
Jan 08, 2016 | 20.11 | 20.14 | 19.72 | 19.75 | 2,971,109 | -0.22(-1.13%) |
Jan 07, 2016 | 20.12 | 20.31 | 19.92 | 19.98 | 2,959,418 | -0.49(-2.38%) |
Jan 06, 2016 | 20.43 | 20.59 | 20.34 | 20.46 | 1,568,097 | -0.27(-1.30%) |
Jan 05, 2016 | 20.74 | 20.78 | 20.60 | 20.73 | 1,588,022 | +0.04(+0.21%) |
Jan 04, 2016 | 20.61 | 20.69 | 20.46 | 20.69 | 2,370,058 | -0.31(-1.48%) |
Dec 31, 2015 | 21.13 | 21.00 | 21.00 | 21.00 | 1,669,842 | -0.20(-0.94%) |
Dec 30, 2015 | 21.31 | 21.32 | 21.19 | 21.20 | 1,743,051 | -0.14(-0.67%) |
Dec 29, 2015 | 21.24 | 21.38 | 21.24 | 21.34 | 1,469,861 | +0.22(+1.02%) |
Dec 28, 2015 | 21.10 | 21.13 | 21.00 | 21.13 | 901,830 | -0.04(-0.20%) |
Dec 24, 2015 | 21.18 | 21.17 | 21.17 | 21.17 | 1,627,749 | -0.03(-0.14%) |
Dec 23, 2015 | 21.07 | 21.21 | 21.05 | 21.20 | 1,343,064 | +0.26(+1.24%) |
Dec 22, 2015 | 20.85 | 20.98 | 20.75 | 20.94 | 1,048,191 | +0.18(+0.87%) |
Dec 21, 2015 | 20.74 | 20.78 | 20.60 | 20.76 | 1,535,852 | +0.16(+0.78%) |
Dec 18, 2015 | 20.89 | 20.89 | 20.59 | 20.60 | 1,410,290 | -0.37(-1.76%) |
Dec 17, 2015 | 21.31 | 21.31 | 20.96 | 20.97 | 1,617,698 | -0.31(-1.46%) |
Dec 16, 2015 | 21.09 | 21.32 | 20.97 | 21.28 | 1,415,177 | +0.31(+1.48%) |
Dec 15, 2015 | 20.91 | 21.07 | 20.91 | 20.97 | 1,621,909 | +0.22(+1.04%) |
Dec 14, 2015 | 20.67 | 20.76 | 20.46 | 20.75 | 1,744,765 | +0.10(+0.48%) |
Dec 11, 2015 | 20.82 | 20.88 | 20.63 | 20.65 | 1,529,038 | -0.40(-1.92%) |
Dec 10, 2015 | 21.03 | 21.22 | 21.00 | 21.06 | 1,264,619 | +0.04(+0.20%) |
Dec 09, 2015 | 21.13 | 21.34 | 20.90 | 21.01 | 1,193,342 | -0.18(-0.83%) |
Dec 08, 2015 | 21.12 | 21.28 | 21.07 | 21.19 | 1,859,415 | -0.12(-0.56%) |
Dec 07, 2015 | 21.42 | 21.42 | 21.21 | 21.31 | 1,420,285 | -0.15(-0.68%) |
Dec 04, 2015 | 21.08 | 21.49 | 21.08 | 21.46 | 879,412 | +0.40(+1.90%) |
Dec 03, 2015 | 21.42 | 21.42 | 20.98 | 21.06 | 1,428,030 | -0.30(-1.41%) |
Dec 02, 2015 | 21.59 | 21.61 | 21.33 | 21.36 | 1,706,453 | -0.22(-1.04%) |
Dec 01, 2015 | 21.44 | 21.59 | 21.43 | 21.58 | 842,293 | +0.20(+0.95%) |
Nov 30, 2015 | 21.50 | 21.50 | 21.37 | 21.38 | 979,493 | -0.08(-0.38%) |
Nov 27, 2015 | 21.44 | 21.49 | 21.40 | 21.46 | 224,371 | +0.01(+0.06%) |
Nov 25, 2015 | 21.46 | 21.45 | 21.45 | 21.45 | 3,661,062 | +0.01(+0.06%) |
Nov 24, 2015 | 21.30 | 21.49 | 21.24 | 21.44 | 1,111,150 | +0.03(+0.14%) |
Nov 23, 2015 | 21.43 | 21.50 | 21.35 | 21.41 | 1,073,847 | -0.03(-0.14%) |
Nov 20, 2015 | 21.46 | 21.50 | 21.39 | 21.44 | 1,311,976 | +0.09(+0.42%) |
Nov 19, 2015 | 21.35 | 21.40 | 21.32 | 21.35 | 2,505,000 | -0.03(-0.12%) |
Nov 18, 2015 | 21.11 | 21.39 | 21.09 | 21.37 | 1,413,180 | +0.34(+1.59%) |
Nov 17, 2015 | 21.10 | 21.20 | 20.98 | 21.04 | 2,694,126 | -0.01(-0.06%) |
Nov 16, 2015 | 20.71 | 21.06 | 20.71 | 21.05 | 1,900,699 | +0.29(+1.41%) |
Nov 13, 2015 | 20.92 | 20.96 | 20.74 | 20.76 | 1,293,987 | -0.23(-1.11%) |
Nov 12, 2015 | 21.16 | 21.20 | 20.98 | 20.99 | 1,088,976 | -0.29(-1.35%) |
Nov 11, 2015 | 21.40 | 21.40 | 21.27 | 21.28 | 1,019,045 | -0.08(-0.36%) |
Nov 10, 2015 | 21.25 | 21.37 | 21.22 | 21.35 | 1,131,509 | +0.04(+0.20%) |
Nov 09, 2015 | 21.46 | 21.46 | 21.20 | 21.31 | 1,455,177 | -0.19(-0.90%) |
Nov 06, 2015 | 21.50 | 21.55 | 21.35 | 21.50 | 1,192,965 | -0.02(-0.10%) |
Nov 05, 2015 | 21.55 | 21.60 | 21.41 | 21.53 | 1,049,415 | -0.02(-0.10%) |
Nov 04, 2015 | 21.65 | 21.66 | 21.48 | 21.55 | 1,175,664 | -0.06(-0.30%) |
Nov 03, 2015 | 21.51 | 21.68 | 21.48 | 21.61 | 1,282,283 | +0.06(+0.26%) |
Nov 02, 2015 | 21.34 | 21.58 | 21.34 | 21.56 | 2,663,370 | +0.27(+1.25%) |
Oct 30, 2015 | 21.43 | 21.44 | 21.29 | 21.29 | 912,738 | -0.11(-0.50%) |
Oct 29, 2015 | 21.36 | 21.42 | 21.33 | 21.40 | 842,688 | +0.00(+0.00%) |
Oct 28, 2015 | 21.23 | 21.40 | 21.13 | 21.40 | 882,219 | +0.25(+1.18%) |
Oct 27, 2015 | 21.13 | 21.18 | 21.07 | 21.15 | 804,626 | -0.05(-0.24%) |
Oct 26, 2015 | 21.22 | 21.23 | 21.14 | 21.20 | 698,124 | -0.04(-0.20%) |
Oct 23, 2015 | 21.22 | 21.28 | 21.12 | 21.24 | 1,283,473 | +0.24(+1.13%) |
Oct 22, 2015 | 20.79 | 21.04 | 20.78 | 21.01 | 1,744,575 | +0.31(+1.52%) |
Oct 21, 2015 | 20.88 | 20.89 | 20.67 | 20.69 | 1,027,275 | -0.13(-0.62%) |
Oct 20, 2015 | 20.82 | 20.91 | 20.78 | 20.82 | 909,594 | -0.04(-0.19%) |
Oct 19, 2015 | 20.76 | 20.86 | 20.73 | 20.86 | 784,291 | +0.02(+0.08%) |
Oct 16, 2015 | 20.80 | 20.85 | 20.71 | 20.84 | 796,689 | +0.10(+0.50%) |
Oct 15, 2015 | 20.55 | 20.75 | 20.49 | 20.74 | 1,022,167 | +0.29(+1.44%) |
Oct 14, 2015 | 20.54 | 20.60 | 20.40 | 20.44 | 949,444 | -0.11(-0.51%) |
Oct 13, 2015 | 20.59 | 20.74 | 20.52 | 20.55 | 1,073,805 | -0.14(-0.67%) |
Oct 12, 2015 | 20.67 | 20.70 | 20.62 | 20.69 | 1,011,404 | +0.02(+0.08%) |
Oct 09, 2015 | 20.67 | 20.71 | 20.59 | 20.67 | 779,529 | +0.03(+0.12%) |
Oct 08, 2015 | 20.41 | 20.68 | 20.39 | 20.64 | 832,234 | +0.18(+0.90%) |
Oct 07, 2015 | 20.40 | 20.49 | 20.27 | 20.46 | 2,497,497 | +0.16(+0.78%) |
Oct 06, 2015 | 20.39 | 20.42 | 20.21 | 20.30 | 1,234,981 | -0.07(-0.36%) |
Oct 05, 2015 | 20.15 | 20.40 | 20.15 | 20.37 | 1,744,958 | +0.37(+1.85%) |
Oct 02, 2015 | 19.50 | 20.01 | 19.42 | 20.00 | 999,033 | +0.27(+1.37%) |
Oct 01, 2015 | 19.73 | 19.75 | 19.50 | 19.73 | 2,204,307 | +0.05(+0.26%) |
Sep 30, 2015 | 19.56 | 19.70 | 19.46 | 19.68 | 1,743,810 | +0.37(+1.89%) |
Sep 29, 2015 | 19.33 | 19.48 | 19.20 | 19.32 | 1,841,861 | +0.00(+0.00%) |
Sep 28, 2015 | 19.70 | 19.70 | 19.28 | 19.32 | 1,935,580 | -0.52(-2.64%) |
Sep 25, 2015 | 20.03 | 20.05 | 19.73 | 19.84 | 713,742 | -0.01(-0.06%) |
Sep 24, 2015 | 19.77 | 19.89 | 19.61 | 19.85 | 1,397,560 | -0.08(-0.39%) |
Sep 23, 2015 | 20.00 | 20.03 | 19.86 | 19.93 | 1,131,939 | -0.03(-0.17%) |
Sep 22, 2015 | 19.97 | 20.02 | 19.82 | 19.96 | 1,417,460 | -0.25(-1.21%) |
Sep 21, 2015 | 20.25 | 20.36 | 20.10 | 20.21 | 856,345 | +0.07(+0.35%) |
Sep 18, 2015 | 20.18 | 20.34 | 20.08 | 20.14 | 1,445,088 | -0.32(-1.57%) |
Sep 17, 2015 | 20.46 | 20.77 | 20.41 | 20.46 | 1,292,941 | -0.04(-0.19%) |
Sep 16, 2015 | 20.36 | 20.52 | 20.31 | 20.50 | 1,298,310 | +0.18(+0.86%) |
Sep 15, 2015 | 20.13 | 20.37 | 20.08 | 20.32 | 1,370,797 | +0.26(+1.28%) |
Sep 14, 2015 | 20.17 | 20.17 | 20.02 | 20.07 | 1,034,988 | -0.08(-0.38%) |
Sep 11, 2015 | 19.97 | 20.14 | 19.93 | 20.14 | 774,566 | +0.09(+0.47%) |
Sep 10, 2015 | 19.93 | 20.18 | 19.90 | 20.05 | 720,553 | +0.10(+0.49%) |
Sep 09, 2015 | 20.40 | 20.42 | 19.91 | 19.95 | 1,454,919 | -0.26(-1.29%) |
Sep 08, 2015 | 20.09 | 20.23 | 19.99 | 20.21 | 1,052,622 | +0.48(+2.43%) |
Sep 04, 2015 | 19.80 | 19.73 | 19.73 | 19.73 | 2,488,454 | -0.30(-1.50%) |
Sep 03, 2015 | 20.07 | 20.27 | 19.97 | 20.03 | 1,825,118 | +0.04(+0.19%) |
Sep 02, 2015 | 19.93 | 19.99 | 19.71 | 19.99 | 1,402,789 | +0.35(+1.79%) |
Sep 01, 2015 | 19.84 | 19.95 | 19.54 | 19.64 | 4,634,386 | -0.60(-2.96%) |
Aug 31, 2015 | 20.31 | 20.39 | 20.18 | 20.24 | 1,674,388 | -0.16(-0.80%) |
Aug 28, 2015 | 20.32 | 20.46 | 20.27 | 20.40 | 2,242,962 | +0.02(+0.08%) |
Aug 27, 2015 | 20.18 | 20.40 | 19.99 | 20.39 | 3,407,714 | +0.49(+2.47%) |
Aug 26, 2015 | 19.57 | 19.92 | 19.28 | 19.90 | 3,426,863 | +0.72(+3.77%) |
Aug 25, 2015 | 20.19 | 20.19 | 19.17 | 19.17 | 4,323,033 | -0.26(-1.34%) |
Aug 24, 2015 | 19.13 | 20.04 | 17.76 | 19.43 | 12,023,509 | -0.81(-3.99%) |
Aug 21, 2015 | 20.70 | 20.76 | 20.24 | 20.24 | 4,871,003 | -0.64(-3.08%) |
Aug 20, 2015 | 21.16 | 21.20 | 20.87 | 20.88 | 1,565,881 | -0.45(-2.11%) |
Aug 19, 2015 | 21.43 | 21.49 | 21.23 | 21.33 | 1,483,008 | -0.17(-0.80%) |
Aug 18, 2015 | 21.52 | 21.57 | 21.47 | 21.50 | 1,332,581 | -0.04(-0.20%) |
Aug 17, 2015 | 21.38 | 21.56 | 21.31 | 21.55 | 978,195 | +0.11(+0.52%) |
Aug 14, 2015 | 21.35 | 21.44 | 21.32 | 21.44 | 751,065 | +0.08(+0.38%) |
Aug 13, 2015 | 21.38 | 21.44 | 21.30 | 21.35 | 786,958 | -0.02(-0.08%) |
Aug 12, 2015 | 21.19 | 21.40 | 21.02 | 21.37 | 1,339,801 | +0.01(+0.06%) |
Aug 11, 2015 | 21.40 | 21.44 | 21.27 | 21.36 | 1,650,270 | -0.19(-0.87%) |
Aug 10, 2015 | 21.40 | 21.56 | 21.36 | 21.55 | 1,125,792 | +0.28(+1.33%) |
Aug 07, 2015 | 21.32 | 21.32 | 21.17 | 21.26 | 994,079 | -0.06(-0.30%) |
Aug 06, 2015 | 21.52 | 21.53 | 21.24 | 21.33 | 916,200 | -0.16(-0.77%) |
Aug 05, 2015 | 21.53 | 21.63 | 21.47 | 21.49 | 1,248,485 | +0.07(+0.31%) |
Aug 04, 2015 | 21.47 | 21.51 | 21.37 | 21.43 | 1,516,017 | -0.04(-0.18%) |
Aug 03, 2015 | 21.55 | 21.55 | 21.35 | 21.47 | 2,146,348 | -0.06(-0.28%) |
Jul 31, 2015 | 21.62 | 21.62 | 21.50 | 21.53 | 970,160 | -0.04(-0.18%) |
Jul 30, 2015 | 21.51 | 21.58 | 21.43 | 21.56 | 1,060,006 | +0.01(+0.04%) |
Jul 29, 2015 | 21.42 | 21.58 | 21.41 | 21.56 | 1,255,328 | +0.16(+0.76%) |
Jul 28, 2015 | 21.26 | 21.42 | 21.15 | 21.39 | 1,060,209 | +0.25(+1.17%) |
Jul 27, 2015 | 21.17 | 21.23 | 21.10 | 21.14 | 1,472,658 | -0.13(-0.60%) |
Jul 24, 2015 | 21.53 | 21.53 | 21.23 | 21.27 | 1,333,441 | -0.22(-1.02%) |
Jul 23, 2015 | 21.65 | 21.65 | 21.45 | 21.49 | 1,237,004 | -0.12(-0.55%) |
Jul 22, 2015 | 21.56 | 21.65 | 21.55 | 21.61 | 5,242,567 | -0.05(-0.22%) |
Jul 21, 2015 | 21.74 | 21.75 | 21.61 | 21.66 | 806,937 | -0.09(-0.42%) |
Jul 20, 2015 | 21.77 | 21.79 | 21.70 | 21.75 | 798,640 | +0.02(+0.09%) |
Jul 17, 2015 | 21.73 | 21.74 | 21.66 | 21.73 | 948,414 | +0.03(+0.14%) |
Jul 16, 2015 | 21.68 | 21.71 | 21.65 | 21.70 | 1,003,938 | +0.16(+0.75%) |
Jul 15, 2015 | 21.58 | 21.62 | 21.49 | 21.54 | 2,045,664 | -0.03(-0.16%) |
Jul 14, 2015 | 21.49 | 21.60 | 21.47 | 21.57 | 675,528 | +0.10(+0.46%) |
Jul 13, 2015 | 21.39 | 21.48 | 21.39 | 21.47 | 1,125,752 | +0.23(+1.11%) |
Jul 10, 2015 | 21.22 | 21.28 | 21.14 | 21.24 | 1,129,742 | +0.26(+1.25%) |
Jul 09, 2015 | 21.17 | 21.22 | 20.98 | 20.98 | 1,965,235 | +0.03(+0.14%) |
Jul 08, 2015 | 21.15 | 21.17 | 20.91 | 20.95 | 1,519,978 | -0.34(-1.59%) |
Jul 07, 2015 | 21.20 | 21.31 | 20.91 | 21.29 | 1,249,583 | +0.12(+0.55%) |
Jul 06, 2015 | 21.07 | 21.26 | 21.05 | 21.17 | 2,011,849 | -0.07(-0.32%) |
Jul 02, 2015 | 21.29 | 21.24 | 21.24 | 21.24 | 1,443,943 | -0.01(-0.06%) |
Jul 01, 2015 | 21.29 | 21.30 | 21.16 | 21.25 | 1,178,637 | +0.15(+0.73%) |
Jun 30, 2015 | 21.26 | 21.26 | 21.03 | 21.10 | 1,488,944 | +0.05(+0.22%) |
Jun 29, 2015 | 21.30 | 21.38 | 21.04 | 21.05 | 2,485,249 | -0.45(-2.07%) |
Jun 26, 2015 | 21.54 | 21.56 | 21.42 | 21.50 | 844,003 | +0.00(+0.00%) |
Jun 25, 2015 | 21.64 | 21.64 | 21.48 | 21.50 | 1,081,389 | -0.06(-0.30%) |
Jun 24, 2015 | 21.67 | 21.72 | 21.56 | 21.56 | 780,344 | -0.16(-0.73%) |
Jun 23, 2015 | 21.72 | 21.75 | 21.68 | 21.72 | 821,070 | +0.01(+0.06%) |
Jun 22, 2015 | 21.74 | 21.77 | 21.68 | 21.71 | 844,994 | +0.14(+0.66%) |
Jun 19, 2015 | 21.65 | 21.67 | 21.56 | 21.56 | 602,383 | -0.11(-0.53%) |
Jun 18, 2015 | 21.53 | 21.74 | 21.53 | 21.68 | 1,160,363 | +0.20(+0.95%) |
Jun 17, 2015 | 21.49 | 21.53 | 21.36 | 21.47 | 755,676 | +0.04(+0.20%) |
Jun 16, 2015 | 21.31 | 21.44 | 21.28 | 21.43 | 677,516 | +0.12(+0.58%) |
Jun 15, 2015 | 21.31 | 21.34 | 21.19 | 21.31 | 936,979 | -0.10(-0.49%) |
Jun 12, 2015 | 21.45 | 21.49 | 21.38 | 21.41 | 714,860 | -0.15(-0.70%) |
Jun 11, 2015 | 21.54 | 21.60 | 21.52 | 21.56 | 1,094,789 | +0.06(+0.28%) |
Jun 10, 2015 | 21.35 | 21.54 | 21.33 | 21.50 | 1,269,390 | +0.25(+1.18%) |
Jun 09, 2015 | 21.26 | 21.31 | 21.17 | 21.25 | 1,006,270 | +0.00(+0.00%) |
Jun 08, 2015 | 21.37 | 21.39 | 21.25 | 21.25 | 868,649 | -0.14(-0.64%) |
Jun 05, 2015 | 21.40 | 21.46 | 21.31 | 21.39 | 908,674 | -0.02(-0.08%) |
Jun 04, 2015 | 21.53 | 21.58 | 21.38 | 21.40 | 1,291,583 | -0.20(-0.91%) |
Jun 03, 2015 | 21.60 | 21.66 | 21.54 | 21.60 | 624,153 | +0.06(+0.26%) |
Jun 02, 2015 | 21.49 | 21.62 | 21.44 | 21.54 | 804,993 | -0.02(-0.08%) |
Jun 01, 2015 | 21.59 | 21.63 | 21.46 | 21.56 | 1,458,977 | +0.04(+0.18%) |
May 29, 2015 | 21.62 | 21.64 | 21.49 | 21.52 | 943,507 | -0.13(-0.61%) |
May 28, 2015 | 21.65 | 21.67 | 21.57 | 21.66 | 550,110 | -0.02(-0.10%) |
May 27, 2015 | 21.54 | 21.70 | 21.49 | 21.68 | 1,151,466 | +0.19(+0.88%) |
May 26, 2015 | 21.66 | 21.66 | 21.43 | 21.49 | 1,331,519 | -0.22(-1.01%) |
May 22, 2015 | 21.72 | 21.71 | 21.71 | 21.71 | 609,113 | -0.03(-0.16%) |
May 21, 2015 | 21.69 | 21.77 | 21.65 | 21.74 | 777,893 | +0.05(+0.23%) |
May 20, 2015 | 21.73 | 21.77 | 21.65 | 21.69 | 593,507 | -0.01(-0.07%) |
May 19, 2015 | 21.74 | 21.76 | 21.67 | 21.71 | 700,783 | -0.01(-0.04%) |
May 18, 2015 | 21.65 | 21.74 | 21.62 | 21.72 | 901,358 | +0.07(+0.31%) |
May 15, 2015 | 21.62 | 21.65 | 21.57 | 21.65 | 916,290 | +0.04(+0.20%) |
May 14, 2015 | 21.52 | 21.61 | 21.48 | 21.60 | 1,055,848 | +0.21(+0.97%) |
May 13, 2015 | 21.46 | 21.51 | 21.36 | 21.40 | 1,169,556 | +0.01(+0.04%) |
May 12, 2015 | 21.38 | 21.45 | 21.26 | 21.39 | 789,337 | -0.07(-0.34%) |
May 11, 2015 | 21.55 | 21.58 | 21.44 | 21.46 | 1,279,345 | -0.09(-0.41%) |
May 08, 2015 | 21.46 | 21.57 | 21.46 | 21.55 | 959,302 | +0.27(+1.28%) |
May 07, 2015 | 21.17 | 21.33 | 21.16 | 21.28 | 994,845 | +0.08(+0.36%) |
May 06, 2015 | 21.34 | 21.37 | 21.07 | 21.20 | 967,125 | -0.07(-0.34%) |
May 05, 2015 | 21.52 | 21.54 | 21.26 | 21.27 | 965,964 | -0.26(-1.21%) |
May 04, 2015 | 21.51 | 21.60 | 21.51 | 21.53 | 819,737 | +0.07(+0.32%) |