Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 18.97 | 19.00 | 18.83 | 18.89 | 1,170,545 | -0.17(-0.91%) |
Apr 28, 2016 | 19.07 | 19.23 | 19.03 | 19.06 | 953,137 | -0.19(-0.97%) |
Apr 27, 2016 | 19.15 | 19.28 | 19.15 | 19.25 | 1,266,057 | +0.10(+0.51%) |
Apr 26, 2016 | 19.11 | 19.16 | 19.07 | 19.15 | 1,243,866 | +0.02(+0.08%) |
Apr 25, 2016 | 19.11 | 19.13 | 19.04 | 19.13 | 1,029,923 | -0.12(-0.62%) |
Apr 22, 2016 | 19.20 | 19.27 | 19.16 | 19.25 | 1,752,474 | +0.00(+0.00%) |
Apr 21, 2016 | 19.25 | 19.35 | 19.19 | 19.25 | 1,455,724 | -0.14(-0.73%) |
Apr 20, 2016 | 19.29 | 19.45 | 19.27 | 19.40 | 4,289,890 | +0.08(+0.43%) |
Apr 19, 2016 | 19.24 | 19.31 | 19.22 | 19.31 | 862,096 | +0.26(+1.38%) |
Apr 18, 2016 | 18.90 | 19.05 | 18.90 | 19.05 | 1,069,402 | +0.11(+0.59%) |
Apr 15, 2016 | 18.97 | 18.99 | 18.93 | 18.94 | 1,121,817 | -0.07(-0.36%) |
Apr 14, 2016 | 19.02 | 19.05 | 18.95 | 19.01 | 1,319,086 | +0.07(+0.36%) |
Apr 13, 2016 | 18.85 | 18.97 | 18.84 | 18.94 | 1,069,918 | +0.38(+2.02%) |
Apr 12, 2016 | 18.41 | 18.57 | 18.35 | 18.56 | 2,256,940 | +0.23(+1.23%) |
Apr 11, 2016 | 18.46 | 18.50 | 18.34 | 18.34 | 1,703,715 | -0.02(-0.12%) |
Apr 08, 2016 | 18.36 | 18.41 | 18.31 | 18.36 | 1,341,390 | +0.27(+1.49%) |
Apr 07, 2016 | 18.23 | 18.26 | 18.05 | 18.09 | 1,769,659 | -0.27(-1.47%) |
Apr 06, 2016 | 18.16 | 18.37 | 18.14 | 18.36 | 1,650,944 | +0.30(+1.66%) |
Apr 05, 2016 | 18.12 | 18.18 | 18.05 | 18.06 | 2,363,872 | -0.33(-1.79%) |
Apr 04, 2016 | 18.43 | 18.47 | 18.35 | 18.39 | 1,717,741 | +0.01(+0.04%) |
Apr 01, 2016 | 18.20 | 18.41 | 18.20 | 18.38 | 1,382,946 | -0.12(-0.65%) |
Mar 31, 2016 | 18.60 | 18.64 | 18.50 | 18.50 | 2,063,188 | -0.20(-1.08%) |
Mar 30, 2016 | 18.73 | 18.80 | 18.69 | 18.71 | 1,729,051 | +0.16(+0.89%) |
Mar 29, 2016 | 18.35 | 18.56 | 18.33 | 18.54 | 1,685,901 | +0.07(+0.37%) |
Mar 28, 2016 | 18.47 | 18.64 | 18.39 | 18.47 | 1,181,576 | +0.01(+0.04%) |
Mar 24, 2016 | 18.38 | 18.47 | 18.47 | 18.47 | 1,578,067 | -0.14(-0.77%) |
Mar 23, 2016 | 18.71 | 18.72 | 18.58 | 18.61 | 1,091,507 | -0.06(-0.32%) |
Mar 22, 2016 | 18.52 | 18.72 | 18.52 | 18.67 | 818,247 | -0.02(-0.12%) |
Mar 21, 2016 | 18.65 | 18.71 | 18.57 | 18.69 | 2,073,054 | +0.01(+0.04%) |
Mar 18, 2016 | 18.68 | 18.74 | 18.63 | 18.68 | 1,609,036 | +0.03(+0.16%) |
Mar 17, 2016 | 18.53 | 18.69 | 18.48 | 18.65 | 1,815,652 | -0.04(-0.24%) |
Mar 16, 2016 | 18.59 | 18.73 | 18.59 | 18.70 | 1,237,401 | +0.03(+0.16%) |
Mar 15, 2016 | 18.63 | 18.69 | 18.62 | 18.67 | 1,336,714 | -0.14(-0.76%) |
Mar 14, 2016 | 18.80 | 18.86 | 18.74 | 18.81 | 1,824,079 | +0.05(+0.24%) |
Mar 11, 2016 | 18.67 | 18.77 | 18.60 | 18.77 | 1,293,556 | +0.48(+2.62%) |
Mar 10, 2016 | 18.65 | 18.77 | 18.10 | 18.29 | 2,833,591 | -0.22(-1.18%) |
Mar 09, 2016 | 18.56 | 18.62 | 18.46 | 18.50 | 1,954,154 | +0.06(+0.33%) |
Mar 08, 2016 | 18.51 | 18.55 | 18.39 | 18.44 | 1,550,594 | -0.15(-0.81%) |
Mar 07, 2016 | 18.49 | 18.65 | 18.47 | 18.59 | 1,752,417 | -0.01(-0.04%) |
Mar 04, 2016 | 18.64 | 18.72 | 18.53 | 18.60 | 1,729,995 | +0.03(+0.16%) |
Mar 03, 2016 | 18.50 | 18.59 | 18.44 | 18.57 | 1,407,216 | +0.04(+0.20%) |
Mar 02, 2016 | 18.41 | 18.55 | 18.38 | 18.53 | 2,584,205 | -0.02(-0.08%) |
Mar 01, 2016 | 18.33 | 18.56 | 18.29 | 18.55 | 3,023,967 | +0.51(+2.83%) |
Feb 29, 2016 | 18.11 | 18.22 | 18.03 | 18.04 | 2,939,864 | -0.03(-0.17%) |
Feb 26, 2016 | 18.14 | 18.21 | 18.06 | 18.07 | 2,424,641 | +0.08(+0.46%) |
Feb 25, 2016 | 17.90 | 18.00 | 17.81 | 17.99 | 4,197,091 | +0.23(+1.31%) |
Feb 24, 2016 | 17.54 | 17.79 | 17.41 | 17.75 | 1,983,553 | -0.08(-0.46%) |
Feb 23, 2016 | 18.03 | 18.06 | 17.82 | 17.84 | 2,090,782 | -0.29(-1.61%) |
Feb 22, 2016 | 18.05 | 18.14 | 18.03 | 18.13 | 2,079,661 | +0.34(+1.90%) |
Feb 19, 2016 | 17.75 | 17.82 | 17.67 | 17.79 | 1,819,569 | -0.07(-0.38%) |
Feb 18, 2016 | 18.02 | 18.02 | 17.84 | 17.86 | 1,513,540 | -0.11(-0.58%) |
Feb 17, 2016 | 17.81 | 18.01 | 17.81 | 17.96 | 1,717,408 | +0.39(+2.22%) |
Feb 16, 2016 | 17.53 | 17.59 | 17.37 | 17.57 | 1,200,239 | +0.51(+2.99%) |
Feb 12, 2016 | 16.88 | 17.06 | 17.06 | 17.06 | 6,676,388 | +0.38(+2.29%) |
Feb 11, 2016 | 16.68 | 16.78 | 16.51 | 16.68 | 3,909,490 | -0.25(-1.51%) |
Feb 10, 2016 | 17.08 | 17.29 | 16.92 | 16.94 | 3,087,336 | +0.06(+0.36%) |
Feb 09, 2016 | 16.76 | 16.99 | 16.71 | 16.88 | 4,029,727 | -0.30(-1.75%) |
Feb 08, 2016 | 17.31 | 17.31 | 17.02 | 17.18 | 2,919,587 | -0.48(-2.72%) |
Feb 05, 2016 | 17.90 | 17.93 | 17.60 | 17.66 | 3,351,544 | -0.20(-1.09%) |
Feb 04, 2016 | 17.73 | 17.96 | 17.66 | 17.85 | 5,859,510 | -0.10(-0.54%) |
Feb 03, 2016 | 18.05 | 18.05 | 17.66 | 17.95 | 2,225,763 | -0.01(-0.04%) |
Feb 02, 2016 | 18.14 | 18.15 | 17.93 | 17.96 | 3,309,179 | -0.51(-2.76%) |
Feb 01, 2016 | 18.39 | 18.53 | 18.28 | 18.47 | 2,556,718 | -0.16(-0.85%) |
Jan 29, 2016 | 18.35 | 18.63 | 18.35 | 18.62 | 3,211,012 | +0.47(+2.60%) |
Jan 28, 2016 | 18.34 | 18.34 | 17.99 | 18.15 | 2,670,984 | -0.07(-0.41%) |
Jan 27, 2016 | 18.29 | 18.52 | 18.15 | 18.23 | 2,597,326 | -0.13(-0.69%) |
Jan 26, 2016 | 18.19 | 18.38 | 18.16 | 18.35 | 4,614,953 | +0.35(+1.92%) |
Jan 25, 2016 | 18.14 | 18.22 | 18.01 | 18.01 | 2,072,868 | -0.30(-1.64%) |
Jan 22, 2016 | 18.26 | 18.34 | 18.17 | 18.31 | 2,957,694 | +0.57(+3.21%) |
Jan 21, 2016 | 17.71 | 17.90 | 17.52 | 17.74 | 3,243,934 | +0.16(+0.90%) |
Jan 20, 2016 | 17.61 | 17.71 | 17.21 | 17.58 | 5,231,329 | -0.33(-1.84%) |
Jan 19, 2016 | 18.07 | 18.09 | 17.77 | 17.91 | 2,731,924 | +0.16(+0.89%) |
Jan 15, 2016 | 17.76 | 17.75 | 17.75 | 17.75 | 10,244,639 | -0.62(-3.39%) |
Jan 14, 2016 | 18.19 | 18.47 | 18.04 | 18.38 | 3,573,319 | +0.25(+1.37%) |
Jan 13, 2016 | 18.62 | 18.64 | 18.09 | 18.13 | 2,051,306 | -0.34(-1.83%) |
Jan 12, 2016 | 18.52 | 18.56 | 18.30 | 18.47 | 2,671,082 | +0.19(+1.03%) |
Jan 11, 2016 | 18.39 | 18.39 | 18.08 | 18.28 | 2,919,592 | +0.14(+0.74%) |
Jan 08, 2016 | 18.50 | 18.56 | 18.12 | 18.14 | 4,272,901 | -0.11(-0.62%) |
Jan 07, 2016 | 18.41 | 18.59 | 18.23 | 18.26 | 2,303,720 | -0.52(-2.80%) |
Jan 06, 2016 | 18.77 | 18.88 | 18.68 | 18.78 | 2,060,950 | -0.33(-1.73%) |
Jan 05, 2016 | 19.10 | 19.14 | 19.01 | 19.11 | 2,029,875 | +0.00(+0.00%) |
Jan 04, 2016 | 19.07 | 19.12 | 18.91 | 19.11 | 2,354,453 | -0.28(-1.43%) |
Dec 31, 2015 | 19.44 | 19.39 | 19.39 | 19.39 | 3,663,313 | -0.12(-0.62%) |
Dec 30, 2015 | 19.59 | 19.60 | 19.48 | 19.51 | 3,167,197 | -0.17(-0.84%) |
Dec 29, 2015 | 19.56 | 19.70 | 19.56 | 19.67 | 3,481,753 | +0.28(+1.43%) |
Dec 28, 2015 | 19.44 | 19.44 | 19.32 | 19.40 | 4,013,091 | -0.09(-0.46%) |
Dec 24, 2015 | 19.44 | 19.49 | 19.49 | 19.49 | 2,520,294 | -0.02(-0.08%) |
Dec 23, 2015 | 19.34 | 19.52 | 19.34 | 19.50 | 13,489,487 | +0.34(+1.76%) |
Dec 22, 2015 | 19.04 | 19.18 | 18.96 | 19.16 | 4,244,055 | +0.13(+0.67%) |
Dec 21, 2015 | 19.23 | 19.27 | 18.92 | 19.04 | 3,539,567 | +0.04(+0.24%) |
Dec 18, 2015 | 19.19 | 19.24 | 18.98 | 18.99 | 3,584,374 | -0.32(-1.63%) |
Dec 17, 2015 | 19.48 | 19.48 | 19.30 | 19.31 | 2,560,773 | -0.10(-0.54%) |
Dec 16, 2015 | 19.19 | 19.43 | 19.09 | 19.41 | 4,784,155 | +0.39(+2.06%) |
Dec 15, 2015 | 18.93 | 19.09 | 18.93 | 19.02 | 4,935,178 | +0.28(+1.47%) |
Dec 14, 2015 | 18.81 | 18.83 | 18.48 | 18.74 | 4,097,373 | +0.01(+0.04%) |
Dec 11, 2015 | 18.86 | 18.90 | 18.69 | 18.74 | 2,866,804 | -0.43(-2.25%) |
Dec 10, 2015 | 19.24 | 19.29 | 19.15 | 19.17 | 2,076,689 | +0.04(+0.19%) |
Dec 09, 2015 | 19.24 | 19.45 | 19.03 | 19.13 | 2,678,542 | -0.27(-1.38%) |
Dec 08, 2015 | 19.38 | 19.49 | 19.32 | 19.40 | 2,462,069 | -0.39(-1.96%) |
Dec 07, 2015 | 19.83 | 19.86 | 19.67 | 19.79 | 4,288,505 | -0.06(-0.30%) |
Dec 04, 2015 | 19.53 | 19.85 | 19.52 | 19.85 | 2,963,453 | +0.33(+1.68%) |
Dec 03, 2015 | 20.03 | 20.03 | 19.44 | 19.52 | 1,900,894 | -0.59(-2.92%) |
Dec 02, 2015 | 20.25 | 20.34 | 20.08 | 20.11 | 1,238,227 | -0.19(-0.92%) |
Dec 01, 2015 | 20.28 | 20.32 | 20.17 | 20.29 | 2,133,658 | +0.05(+0.26%) |
Nov 30, 2015 | 20.27 | 20.32 | 19.99 | 20.24 | 860,266 | +0.03(+0.15%) |
Nov 27, 2015 | 20.25 | 20.26 | 20.19 | 20.21 | 644,923 | +0.15(+0.74%) |
Nov 25, 2015 | 20.07 | 20.06 | 20.06 | 20.06 | 1,412,833 | +0.16(+0.79%) |
Nov 24, 2015 | 19.73 | 19.91 | 19.73 | 19.91 | 2,234,572 | -0.04(-0.19%) |
Nov 23, 2015 | 20.01 | 20.07 | 19.90 | 19.94 | 1,152,819 | -0.10(-0.52%) |
Nov 20, 2015 | 20.11 | 20.17 | 20.03 | 20.05 | 1,016,164 | -0.01(-0.04%) |
Nov 19, 2015 | 20.08 | 20.12 | 20.02 | 20.05 | 1,328,862 | +0.01(+0.04%) |
Nov 18, 2015 | 19.93 | 20.08 | 19.91 | 20.05 | 1,203,815 | +0.18(+0.90%) |
Nov 17, 2015 | 19.90 | 19.99 | 19.82 | 19.87 | 2,358,331 | +0.10(+0.53%) |
Nov 16, 2015 | 19.47 | 19.76 | 19.46 | 19.76 | 2,274,706 | +0.31(+1.61%) |
Nov 13, 2015 | 19.45 | 19.56 | 19.39 | 19.45 | 2,375,747 | -0.07(-0.34%) |
Nov 12, 2015 | 19.68 | 19.76 | 19.52 | 19.52 | 2,553,506 | -0.37(-1.87%) |
Nov 11, 2015 | 19.99 | 20.01 | 19.88 | 19.89 | 1,160,916 | +0.01(+0.07%) |
Nov 10, 2015 | 19.82 | 19.90 | 19.78 | 19.88 | 1,705,102 | -0.04(-0.19%) |
Nov 09, 2015 | 20.02 | 20.05 | 19.81 | 19.91 | 1,858,373 | -0.26(-1.29%) |
Nov 06, 2015 | 20.12 | 20.18 | 19.99 | 20.17 | 2,835,699 | +0.11(+0.56%) |
Nov 05, 2015 | 20.12 | 20.15 | 20.00 | 20.06 | 1,811,925 | -0.01(-0.04%) |
Nov 04, 2015 | 20.17 | 20.20 | 20.02 | 20.07 | 2,388,390 | +0.01(+0.07%) |
Nov 03, 2015 | 19.93 | 20.11 | 19.93 | 20.05 | 1,623,408 | +0.01(+0.07%) |
Nov 02, 2015 | 19.98 | 20.06 | 19.93 | 20.04 | 3,478,104 | +0.19(+0.98%) |
Oct 30, 2015 | 19.85 | 19.95 | 19.81 | 19.85 | 1,290,920 | -0.08(-0.41%) |
Oct 29, 2015 | 19.86 | 19.94 | 19.81 | 19.93 | 1,830,019 | -0.16(-0.82%) |
Oct 28, 2015 | 19.88 | 20.09 | 19.84 | 20.09 | 1,415,291 | +0.31(+1.58%) |
Oct 27, 2015 | 19.79 | 19.88 | 19.75 | 19.78 | 1,629,922 | -0.17(-0.86%) |
Oct 26, 2015 | 20.05 | 20.05 | 19.93 | 19.95 | 1,106,377 | -0.12(-0.59%) |
Oct 23, 2015 | 20.02 | 20.11 | 19.97 | 20.07 | 2,092,068 | +0.29(+1.47%) |
Oct 22, 2015 | 19.56 | 19.82 | 19.56 | 19.78 | 2,497,340 | +0.45(+2.35%) |
Oct 21, 2015 | 19.44 | 19.46 | 19.30 | 19.32 | 1,682,875 | -0.07(-0.38%) |
Oct 20, 2015 | 19.33 | 19.44 | 19.32 | 19.40 | 1,478,438 | -0.06(-0.31%) |
Oct 19, 2015 | 19.44 | 19.47 | 19.38 | 19.46 | 1,792,272 | -0.04(-0.19%) |
Oct 16, 2015 | 19.41 | 19.50 | 19.37 | 19.50 | 2,319,854 | +0.02(+0.11%) |
Oct 15, 2015 | 19.29 | 19.49 | 19.26 | 19.47 | 2,118,421 | +0.36(+1.91%) |
Oct 14, 2015 | 19.17 | 19.26 | 19.07 | 19.11 | 9,326,371 | -0.09(-0.47%) |
Oct 13, 2015 | 19.17 | 19.34 | 19.16 | 19.20 | 1,296,875 | -0.23(-1.19%) |
Oct 12, 2015 | 19.41 | 19.45 | 19.38 | 19.43 | 1,026,224 | -0.08(-0.42%) |
Oct 09, 2015 | 19.53 | 19.63 | 19.41 | 19.51 | 1,207,853 | -0.04(-0.19%) |
Oct 08, 2015 | 19.32 | 19.55 | 19.31 | 19.55 | 1,534,569 | +0.11(+0.57%) |
Oct 07, 2015 | 19.41 | 19.50 | 19.23 | 19.44 | 1,771,881 | +0.19(+1.01%) |
Oct 06, 2015 | 19.26 | 19.36 | 19.21 | 19.24 | 1,185,497 | -0.04(-0.19%) |
Oct 05, 2015 | 19.12 | 19.29 | 19.10 | 19.28 | 1,267,683 | +0.38(+2.01%) |
Oct 02, 2015 | 18.46 | 18.91 | 18.36 | 18.90 | 1,561,347 | +0.30(+1.60%) |
Oct 01, 2015 | 18.71 | 18.80 | 18.40 | 18.60 | 3,272,995 | +0.00(+0.00%) |
Sep 30, 2015 | 18.57 | 18.60 | 18.42 | 18.60 | 2,001,255 | +0.42(+2.33%) |
Sep 29, 2015 | 18.16 | 18.23 | 18.05 | 18.18 | 1,378,512 | +0.04(+0.21%) |
Sep 28, 2015 | 18.42 | 18.42 | 18.10 | 18.14 | 1,124,716 | -0.37(-2.01%) |
Sep 25, 2015 | 18.64 | 18.68 | 18.42 | 18.51 | 1,359,518 | +0.18(+0.97%) |
Sep 24, 2015 | 18.21 | 18.39 | 18.05 | 18.33 | 1,991,799 | -0.12(-0.65%) |
Sep 23, 2015 | 18.57 | 18.60 | 18.39 | 18.45 | 1,232,919 | -0.03(-0.16%) |
Sep 22, 2015 | 18.51 | 18.57 | 18.37 | 18.48 | 1,165,030 | -0.45(-2.40%) |
Sep 21, 2015 | 18.97 | 19.04 | 18.82 | 18.94 | 840,409 | +0.05(+0.28%) |
Sep 18, 2015 | 18.77 | 18.96 | 18.74 | 18.89 | 2,114,470 | -0.27(-1.40%) |
Sep 17, 2015 | 19.19 | 19.42 | 19.09 | 19.15 | 1,559,266 | -0.17(-0.89%) |
Sep 16, 2015 | 19.24 | 19.33 | 19.17 | 19.32 | 555,577 | +0.20(+1.05%) |
Sep 15, 2015 | 18.90 | 19.13 | 18.89 | 19.12 | 1,218,610 | +0.25(+1.34%) |
Sep 14, 2015 | 18.89 | 18.96 | 18.81 | 18.87 | 4,837,827 | -0.20(-1.05%) |
Sep 11, 2015 | 18.97 | 19.08 | 18.94 | 19.07 | 670,024 | -0.10(-0.51%) |
Sep 10, 2015 | 19.16 | 19.23 | 19.07 | 19.17 | 984,835 | +0.10(+0.51%) |
Sep 09, 2015 | 19.53 | 19.53 | 19.06 | 19.07 | 552,051 | -0.14(-0.74%) |
Sep 08, 2015 | 19.18 | 19.27 | 19.08 | 19.21 | 1,038,483 | +0.45(+2.38%) |
Sep 04, 2015 | 18.80 | 18.77 | 18.77 | 18.77 | 1,136,097 | -0.38(-1.98%) |
Sep 03, 2015 | 19.22 | 19.35 | 19.09 | 19.15 | 2,027,161 | +0.13(+0.67%) |
Sep 02, 2015 | 19.02 | 19.03 | 18.78 | 19.02 | 1,441,471 | +0.37(+2.00%) |
Sep 01, 2015 | 18.91 | 18.91 | 18.59 | 18.65 | 2,295,751 | -0.65(-3.36%) |
Aug 31, 2015 | 19.21 | 19.38 | 19.20 | 19.29 | 1,945,971 | -0.07(-0.35%) |
Aug 28, 2015 | 19.26 | 19.41 | 19.21 | 19.36 | 2,769,175 | -0.02(-0.12%) |
Aug 27, 2015 | 19.29 | 19.41 | 19.16 | 19.38 | 3,597,657 | +0.35(+1.84%) |
Aug 26, 2015 | 19.00 | 19.05 | 18.51 | 19.03 | 8,662,604 | +0.66(+3.61%) |
Aug 25, 2015 | 19.00 | 19.12 | 18.37 | 18.37 | 9,007,135 | +0.25(+1.40%) |
Aug 24, 2015 | 17.78 | 18.65 | 17.78 | 18.12 | 8,223,407 | -0.80(-4.21%) |
Aug 21, 2015 | 19.43 | 19.50 | 18.91 | 18.91 | 3,105,811 | -0.63(-3.20%) |
Aug 20, 2015 | 19.93 | 19.93 | 19.54 | 19.54 | 1,673,769 | -0.56(-2.78%) |
Aug 19, 2015 | 20.23 | 20.26 | 20.04 | 20.10 | 1,710,169 | -0.31(-1.53%) |
Aug 18, 2015 | 20.46 | 20.49 | 20.39 | 20.41 | 631,210 | -0.10(-0.51%) |
Aug 17, 2015 | 20.33 | 20.53 | 20.29 | 20.52 | 731,951 | -0.02(-0.11%) |
Aug 14, 2015 | 20.44 | 20.54 | 20.39 | 20.54 | 836,039 | +0.08(+0.40%) |
Aug 13, 2015 | 20.56 | 20.56 | 20.44 | 20.46 | 1,397,680 | -0.04(-0.22%) |
Aug 12, 2015 | 20.43 | 20.52 | 20.22 | 20.50 | 1,287,830 | -0.34(-1.64%) |
Aug 11, 2015 | 20.86 | 20.88 | 20.78 | 20.84 | 1,191,315 | -0.28(-1.30%) |
Aug 10, 2015 | 21.00 | 21.12 | 21.00 | 21.12 | 443,873 | +0.13(+0.60%) |
Aug 07, 2015 | 21.00 | 21.03 | 20.92 | 20.99 | 821,504 | -0.07(-0.32%) |
Aug 06, 2015 | 21.12 | 21.16 | 20.98 | 21.06 | 762,909 | -0.01(-0.04%) |
Aug 05, 2015 | 21.08 | 21.16 | 21.05 | 21.07 | 3,557,129 | +0.10(+0.50%) |
Aug 04, 2015 | 20.93 | 20.96 | 20.88 | 20.96 | 1,410,449 | +0.06(+0.28%) |
Aug 03, 2015 | 20.93 | 20.95 | 20.82 | 20.90 | 1,197,044 | +0.07(+0.36%) |
Jul 31, 2015 | 20.75 | 20.88 | 20.69 | 20.83 | 1,942,096 | +0.05(+0.25%) |
Jul 30, 2015 | 20.74 | 20.78 | 20.62 | 20.78 | 627,431 | +0.03(+0.14%) |
Jul 29, 2015 | 20.60 | 20.78 | 20.55 | 20.75 | 1,284,160 | +0.16(+0.76%) |
Jul 28, 2015 | 20.48 | 20.61 | 20.40 | 20.59 | 1,835,677 | +0.28(+1.36%) |
Jul 27, 2015 | 20.44 | 20.44 | 20.28 | 20.31 | 1,785,784 | -0.27(-1.30%) |
Jul 24, 2015 | 20.82 | 20.84 | 20.58 | 20.58 | 529,562 | -0.22(-1.07%) |
Jul 23, 2015 | 20.92 | 20.93 | 20.77 | 20.81 | 1,437,244 | -0.10(-0.46%) |
Jul 22, 2015 | 20.87 | 20.95 | 20.84 | 20.90 | 1,275,756 | -0.13(-0.64%) |
Jul 21, 2015 | 21.14 | 21.16 | 21.00 | 21.04 | 1,104,259 | -0.20(-0.95%) |
Jul 20, 2015 | 21.24 | 21.25 | 21.17 | 21.24 | 3,177,521 | +0.10(+0.46%) |
Jul 17, 2015 | 21.14 | 21.16 | 21.09 | 21.14 | 583,524 | -0.01(-0.07%) |
Jul 16, 2015 | 21.17 | 21.17 | 21.11 | 21.16 | 1,205,531 | +0.29(+1.39%) |
Jul 15, 2015 | 20.93 | 20.94 | 20.80 | 20.87 | 898,536 | -0.04(-0.18%) |
Jul 14, 2015 | 20.75 | 20.91 | 20.74 | 20.90 | 1,059,457 | +0.10(+0.47%) |
Jul 13, 2015 | 20.78 | 20.78 | 20.73 | 20.81 | 1,563,085 | +0.18(+0.87%) |
Jul 10, 2015 | 20.39 | 20.65 | 20.39 | 20.63 | 1,241,755 | +0.63(+3.16%) |
Jul 09, 2015 | 20.09 | 20.14 | 19.98 | 19.99 | 1,050,517 | +0.40(+2.05%) |
Jul 08, 2015 | 19.69 | 19.74 | 19.58 | 19.59 | 1,032,808 | -0.31(-1.53%) |
Jul 07, 2015 | 19.79 | 19.93 | 19.51 | 19.90 | 1,824,551 | +0.09(+0.45%) |
Jul 06, 2015 | 19.86 | 19.99 | 19.73 | 19.81 | 2,453,682 | -0.45(-2.21%) |
Jul 02, 2015 | 20.36 | 20.25 | 20.25 | 20.25 | 2,128,989 | -0.04(-0.18%) |
Jul 01, 2015 | 20.39 | 20.44 | 20.21 | 20.29 | 1,421,537 | +0.30(+1.49%) |
Jun 30, 2015 | 20.25 | 20.25 | 19.89 | 19.99 | 1,523,775 | +0.01(+0.04%) |
Jun 29, 2015 | 20.20 | 20.49 | 19.97 | 19.99 | 1,908,080 | -0.85(-4.07%) |
Jun 26, 2015 | 20.89 | 20.93 | 20.77 | 20.84 | 876,038 | +0.06(+0.29%) |
Jun 25, 2015 | 20.88 | 20.88 | 20.73 | 20.78 | 927,410 | -0.02(-0.11%) |
Jun 24, 2015 | 20.91 | 20.95 | 20.77 | 20.80 | 4,134,829 | -1.08(-4.93%) |
Jun 23, 2015 | 21.95 | 21.97 | 21.86 | 21.88 | 2,418,477 | +0.22(+1.00%) |
Jun 22, 2015 | 21.52 | 21.74 | 21.52 | 21.66 | 2,372,391 | +0.56(+2.65%) |
Jun 19, 2015 | 21.21 | 21.22 | 21.10 | 21.10 | 758,458 | -0.07(-0.32%) |
Jun 18, 2015 | 20.94 | 21.36 | 20.92 | 21.17 | 650,721 | +0.23(+1.10%) |
Jun 17, 2015 | 21.12 | 21.18 | 20.91 | 20.94 | 1,489,012 | -0.29(-1.38%) |
Jun 16, 2015 | 21.15 | 21.27 | 21.10 | 21.23 | 1,312,727 | +0.07(+0.33%) |
Jun 15, 2015 | 21.14 | 21.22 | 21.10 | 21.16 | 855,115 | -0.29(-1.35%) |
Jun 12, 2015 | 21.46 | 21.49 | 21.31 | 21.45 | 547,152 | -0.24(-1.10%) |
Jun 11, 2015 | 21.77 | 21.85 | 21.62 | 21.69 | 688,416 | +0.11(+0.52%) |
Jun 10, 2015 | 21.41 | 21.64 | 21.34 | 21.58 | 1,332,627 | +0.39(+1.83%) |
Jun 09, 2015 | 21.27 | 21.28 | 21.14 | 21.19 | 2,403,562 | -0.07(-0.35%) |
Jun 08, 2015 | 21.44 | 21.44 | 21.22 | 21.27 | 860,563 | -0.26(-1.21%) |
Jun 05, 2015 | 21.59 | 21.62 | 21.46 | 21.53 | 1,264,801 | -0.11(-0.52%) |
Jun 04, 2015 | 21.79 | 21.92 | 21.55 | 21.64 | 1,151,500 | -0.27(-1.22%) |
Jun 03, 2015 | 22.03 | 22.03 | 21.86 | 21.91 | 1,366,938 | +0.04(+0.20%) |
Jun 02, 2015 | 21.91 | 21.94 | 21.83 | 21.86 | 1,031,514 | -0.18(-0.81%) |
Jun 01, 2015 | 22.02 | 22.06 | 21.94 | 22.04 | 757,455 | +0.02(+0.10%) |
May 29, 2015 | 22.22 | 22.22 | 21.93 | 22.02 | 1,427,734 | -0.32(-1.43%) |
May 28, 2015 | 22.34 | 22.36 | 22.19 | 22.34 | 815,103 | -0.03(-0.13%) |
May 27, 2015 | 22.17 | 22.40 | 22.16 | 22.37 | 1,442,228 | +0.28(+1.28%) |
May 26, 2015 | 22.22 | 22.25 | 21.99 | 22.09 | 1,034,010 | -0.26(-1.17%) |
May 22, 2015 | 22.37 | 22.35 | 22.35 | 22.35 | 803,476 | +0.02(+0.10%) |
May 21, 2015 | 22.29 | 22.36 | 22.21 | 22.32 | 826,406 | +0.07(+0.30%) |
May 20, 2015 | 22.23 | 22.30 | 22.17 | 22.26 | 1,986,126 | +0.07(+0.30%) |
May 19, 2015 | 22.20 | 22.25 | 22.15 | 22.19 | 1,111,080 | +0.20(+0.91%) |
May 18, 2015 | 21.88 | 22.00 | 21.82 | 21.99 | 1,268,011 | +0.11(+0.51%) |
May 15, 2015 | 21.92 | 21.95 | 21.70 | 21.88 | 488,841 | -0.07(-0.34%) |
May 14, 2015 | 21.85 | 21.97 | 21.82 | 21.95 | 1,060,851 | +0.30(+1.38%) |
May 13, 2015 | 21.84 | 21.87 | 21.65 | 21.65 | 1,035,301 | -0.12(-0.55%) |
May 12, 2015 | 21.76 | 21.80 | 21.64 | 21.77 | 1,349,364 | -0.17(-0.78%) |
May 11, 2015 | 21.96 | 22.04 | 21.91 | 21.94 | 993,812 | -0.05(-0.24%) |
May 08, 2015 | 21.83 | 22.03 | 21.78 | 22.00 | 1,564,894 | +0.54(+2.53%) |
May 07, 2015 | 21.52 | 21.54 | 21.38 | 21.45 | 1,784,028 | -0.04(-0.17%) |
May 06, 2015 | 21.65 | 21.66 | 21.38 | 21.49 | 2,025,721 | -0.10(-0.48%) |
May 05, 2015 | 21.96 | 21.97 | 21.55 | 21.59 | 1,898,160 | -0.44(-1.99%) |
May 04, 2015 | 22.08 | 22.08 | 21.97 | 22.03 | 3,387,820 | +0.07(+0.31%) |