Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.66 | 19.68 | 19.41 | 19.61 | 261,354 | -0.09(-0.46%) |
Apr 28, 2016 | 20.08 | 20.08 | 19.65 | 19.70 | 228,023 | -0.43(-2.14%) |
Apr 27, 2016 | 19.93 | 20.25 | 19.83 | 20.13 | 194,921 | +0.18(+0.90%) |
Apr 26, 2016 | 19.92 | 20.00 | 19.80 | 19.95 | 190,956 | +0.15(+0.76%) |
Apr 25, 2016 | 19.93 | 20.12 | 19.72 | 19.80 | 156,454 | -0.15(-0.75%) |
Apr 22, 2016 | 19.84 | 20.10 | 19.58 | 19.95 | 289,544 | +0.17(+0.86%) |
Apr 21, 2016 | 20.09 | 20.48 | 19.78 | 19.78 | 666,228 | -0.10(-0.50%) |
Apr 20, 2016 | 19.33 | 19.93 | 19.24 | 19.88 | 367,140 | +0.50(+2.58%) |
Apr 19, 2016 | 19.39 | 19.47 | 19.16 | 19.38 | 264,253 | +0.15(+0.78%) |
Apr 18, 2016 | 19.40 | 19.59 | 19.02 | 19.23 | 400,389 | -0.14(-0.72%) |
Apr 15, 2016 | 19.11 | 19.41 | 19.05 | 19.37 | 212,290 | +0.28(+1.47%) |
Apr 14, 2016 | 19.27 | 19.27 | 18.87 | 19.09 | 147,085 | -0.21(-1.09%) |
Apr 13, 2016 | 19.05 | 19.36 | 18.86 | 19.30 | 234,161 | +0.41(+2.17%) |
Apr 12, 2016 | 19.06 | 19.20 | 18.78 | 18.89 | 180,306 | -0.13(-0.68%) |
Apr 11, 2016 | 19.19 | 19.37 | 18.84 | 19.02 | 519,633 | +0.04(+0.21%) |
Apr 08, 2016 | 19.07 | 19.31 | 18.91 | 18.98 | 284,052 | +0.13(+0.69%) |
Apr 07, 2016 | 18.76 | 19.02 | 18.60 | 18.85 | 339,933 | -0.02(-0.11%) |
Apr 06, 2016 | 18.37 | 19.03 | 18.30 | 18.87 | 839,960 | +0.54(+2.95%) |
Apr 05, 2016 | 18.37 | 18.73 | 18.31 | 18.33 | 522,870 | -0.25(-1.35%) |
Apr 04, 2016 | 18.66 | 18.83 | 18.51 | 18.58 | 380,738 | -0.05(-0.27%) |
Apr 01, 2016 | 18.41 | 18.84 | 18.26 | 18.63 | 328,374 | +0.07(+0.38%) |
Mar 31, 2016 | 18.57 | 18.87 | 18.48 | 18.56 | 876,737 | -0.04(-0.22%) |
Mar 30, 2016 | 18.66 | 18.70 | 18.24 | 18.60 | 628,092 | +0.10(+0.54%) |
Mar 29, 2016 | 18.10 | 18.79 | 18.10 | 18.50 | 704,739 | +0.40(+2.21%) |
Mar 28, 2016 | 18.24 | 18.27 | 17.92 | 18.10 | 215,046 | -0.11(-0.60%) |
Mar 24, 2016 | 18.08 | 18.21 | 18.21 | 18.21 | 535,500 | -0.04(-0.22%) |
Mar 23, 2016 | 18.30 | 18.44 | 18.16 | 18.25 | 432,196 | -0.06(-0.33%) |
Mar 22, 2016 | 18.00 | 18.39 | 17.92 | 18.31 | 490,524 | +0.25(+1.38%) |
Mar 21, 2016 | 18.40 | 18.52 | 17.94 | 18.06 | 422,827 | -0.37(-2.01%) |
Mar 18, 2016 | 18.04 | 18.48 | 17.98 | 18.43 | 838,120 | +0.51(+2.85%) |
Mar 17, 2016 | 17.17 | 17.95 | 17.11 | 17.92 | 671,461 | +0.75(+4.37%) |
Mar 16, 2016 | 16.46 | 17.29 | 16.42 | 17.17 | 1,131,238 | +0.63(+3.81%) |
Mar 15, 2016 | 16.67 | 16.80 | 16.33 | 16.54 | 2,510,963 | -0.58(-3.39%) |
Mar 14, 2016 | 17.16 | 17.61 | 17.09 | 17.12 | 1,352,048 | -0.04(-0.23%) |
Mar 11, 2016 | 16.51 | 17.16 | 16.50 | 17.16 | 230,236 | +0.79(+4.83%) |
Mar 10, 2016 | 16.84 | 16.91 | 16.21 | 16.37 | 136,903 | -0.38(-2.27%) |
Mar 09, 2016 | 16.59 | 16.93 | 16.56 | 16.75 | 138,382 | +0.19(+1.15%) |
Mar 08, 2016 | 17.06 | 17.06 | 16.54 | 16.56 | 153,603 | -0.65(-3.78%) |
Mar 07, 2016 | 17.15 | 17.46 | 16.93 | 17.21 | 181,243 | -0.03(-0.17%) |
Mar 04, 2016 | 17.17 | 17.62 | 17.06 | 17.24 | 277,050 | +0.05(+0.29%) |
Mar 03, 2016 | 17.11 | 17.66 | 17.11 | 17.19 | 234,960 | +0.07(+0.41%) |
Mar 02, 2016 | 17.15 | 17.39 | 16.94 | 17.12 | 244,355 | -0.09(-0.52%) |
Mar 01, 2016 | 16.98 | 17.28 | 16.90 | 17.21 | 303,406 | +0.33(+1.95%) |
Feb 29, 2016 | 16.75 | 17.09 | 16.63 | 16.88 | 388,067 | +0.18(+1.08%) |
Feb 26, 2016 | 16.63 | 16.83 | 16.29 | 16.70 | 315,879 | +0.20(+1.21%) |
Feb 25, 2016 | 16.32 | 16.76 | 16.32 | 16.50 | 433,084 | +0.20(+1.23%) |
Feb 24, 2016 | 15.79 | 16.38 | 15.44 | 16.30 | 453,003 | +0.31(+1.94%) |
Feb 23, 2016 | 15.59 | 16.14 | 15.04 | 15.99 | 1,266,164 | +0.31(+1.98%) |
Feb 22, 2016 | 15.44 | 15.91 | 15.41 | 15.68 | 796,535 | +0.36(+2.35%) |
Feb 19, 2016 | 15.51 | 15.69 | 15.18 | 15.32 | 782,974 | -0.27(-1.73%) |
Feb 18, 2016 | 15.77 | 15.80 | 15.49 | 15.59 | 197,677 | -0.16(-1.02%) |
Feb 17, 2016 | 15.88 | 16.01 | 15.70 | 15.75 | 327,094 | -0.04(-0.25%) |
Feb 16, 2016 | 15.76 | 15.99 | 15.50 | 15.79 | 315,071 | +0.25(+1.61%) |
Feb 12, 2016 | 15.60 | 15.54 | 15.54 | 15.54 | 259,100 | +0.17(+1.11%) |
Feb 11, 2016 | 15.40 | 15.59 | 15.20 | 15.37 | 361,063 | -0.33(-2.10%) |
Feb 10, 2016 | 15.76 | 16.21 | 15.62 | 15.70 | 178,440 | +0.11(+0.71%) |
Feb 09, 2016 | 15.60 | 15.98 | 15.33 | 15.59 | 361,244 | -0.23(-1.45%) |
Feb 08, 2016 | 15.82 | 16.21 | 15.37 | 15.82 | 432,781 | -0.21(-1.31%) |
Feb 05, 2016 | 15.73 | 16.21 | 15.48 | 16.03 | 371,458 | +0.28(+1.78%) |
Feb 04, 2016 | 15.54 | 16.04 | 15.46 | 15.75 | 293,392 | +0.17(+1.09%) |
Feb 03, 2016 | 15.60 | 15.86 | 15.01 | 15.58 | 237,177 | +0.15(+0.97%) |
Feb 02, 2016 | 15.67 | 15.89 | 15.25 | 15.43 | 285,496 | -0.46(-2.89%) |
Feb 01, 2016 | 15.18 | 16.52 | 15.08 | 15.89 | 608,167 | +0.95(+6.36%) |
Jan 29, 2016 | 14.11 | 14.99 | 14.11 | 14.94 | 638,169 | +0.93(+6.64%) |
Jan 28, 2016 | 14.16 | 14.52 | 13.91 | 14.01 | 235,821 | -0.01(-0.07%) |
Jan 27, 2016 | 14.41 | 14.41 | 13.92 | 14.02 | 191,323 | -0.37(-2.57%) |
Jan 26, 2016 | 13.97 | 14.49 | 13.72 | 14.39 | 377,007 | +0.44(+3.15%) |
Jan 25, 2016 | 15.08 | 15.08 | 13.87 | 13.95 | 265,432 | -1.26(-8.28%) |
Jan 22, 2016 | 14.60 | 15.25 | 14.60 | 15.21 | 315,522 | +0.82(+5.70%) |
Jan 21, 2016 | 14.15 | 14.89 | 14.03 | 14.39 | 433,462 | +0.24(+1.70%) |
Jan 20, 2016 | 13.57 | 14.25 | 13.25 | 14.15 | 532,196 | +0.22(+1.58%) |
Jan 19, 2016 | 14.88 | 14.88 | 13.62 | 13.93 | 281,389 | -0.81(-5.50%) |
Jan 15, 2016 | 14.24 | 14.74 | 14.74 | 14.74 | 297,200 | +0.04(+0.27%) |
Jan 14, 2016 | 14.75 | 14.86 | 14.28 | 14.70 | 262,743 | +0.01(+0.07%) |
Jan 13, 2016 | 15.58 | 15.87 | 14.50 | 14.69 | 334,728 | -0.89(-5.71%) |
Jan 12, 2016 | 15.68 | 15.89 | 15.09 | 15.58 | 355,703 | +0.01(+0.06%) |
Jan 11, 2016 | 15.28 | 15.63 | 15.11 | 15.57 | 267,430 | +0.32(+2.10%) |
Jan 08, 2016 | 16.05 | 16.07 | 15.21 | 15.25 | 418,567 | -0.66(-4.15%) |
Jan 07, 2016 | 16.48 | 16.66 | 15.88 | 15.91 | 422,628 | -0.95(-5.63%) |
Jan 06, 2016 | 16.87 | 17.13 | 16.76 | 16.86 | 222,624 | -0.31(-1.81%) |
Jan 05, 2016 | 17.12 | 17.34 | 17.03 | 17.17 | 341,868 | +0.12(+0.70%) |
Jan 04, 2016 | 17.14 | 17.27 | 16.97 | 17.05 | 419,787 | -0.41(-2.35%) |
Dec 31, 2015 | 17.34 | 17.46 | 17.46 | 17.46 | 179,800 | +0.01(+0.06%) |
Dec 30, 2015 | 17.49 | 17.61 | 17.36 | 17.45 | 155,568 | -0.11(-0.63%) |
Dec 29, 2015 | 17.42 | 17.89 | 17.29 | 17.56 | 188,952 | +0.27(+1.56%) |
Dec 28, 2015 | 17.54 | 17.55 | 17.23 | 17.29 | 149,376 | -0.32(-1.82%) |
Dec 24, 2015 | 17.02 | 17.61 | 17.61 | 17.61 | 116,400 | +0.49(+2.86%) |
Dec 23, 2015 | 16.94 | 17.38 | 16.84 | 17.12 | 438,413 | +0.20(+1.18%) |
Dec 22, 2015 | 17.29 | 17.32 | 16.77 | 16.92 | 286,253 | -0.34(-1.97%) |
Dec 21, 2015 | 16.99 | 17.26 | 16.85 | 17.26 | 364,634 | +0.27(+1.59%) |
Dec 18, 2015 | 16.87 | 17.30 | 16.66 | 16.99 | 1,207,492 | +0.03(+0.18%) |
Dec 17, 2015 | 17.27 | 17.34 | 16.47 | 16.96 | 608,634 | -0.33(-1.91%) |
Dec 16, 2015 | 17.46 | 17.53 | 17.14 | 17.29 | 316,379 | -0.09(-0.52%) |
Dec 15, 2015 | 17.38 | 17.57 | 17.37 | 17.38 | 337,751 | +0.11(+0.64%) |
Dec 14, 2015 | 17.18 | 17.53 | 17.05 | 17.27 | 367,037 | +0.05(+0.29%) |
Dec 11, 2015 | 17.92 | 18.25 | 17.19 | 17.22 | 275,687 | -0.99(-5.44%) |
Dec 10, 2015 | 17.96 | 18.31 | 17.96 | 18.21 | 199,619 | +0.21(+1.17%) |
Dec 09, 2015 | 18.05 | 18.20 | 17.86 | 18.00 | 364,306 | -0.12(-0.66%) |
Dec 08, 2015 | 18.05 | 18.29 | 17.99 | 18.12 | 229,472 | -0.14(-0.77%) |
Dec 07, 2015 | 18.58 | 18.67 | 18.10 | 18.26 | 376,280 | -0.30(-1.62%) |
Dec 04, 2015 | 18.14 | 18.62 | 17.94 | 18.56 | 426,336 | +0.56(+3.11%) |
Dec 03, 2015 | 18.51 | 18.73 | 17.94 | 18.00 | 299,604 | -0.32(-1.75%) |
Dec 02, 2015 | 18.59 | 18.71 | 18.25 | 18.32 | 187,423 | -0.26(-1.40%) |
Dec 01, 2015 | 18.27 | 18.91 | 18.19 | 18.58 | 726,639 | +0.34(+1.86%) |
Nov 30, 2015 | 18.51 | 18.62 | 18.15 | 18.24 | 280,233 | -0.36(-1.94%) |
Nov 27, 2015 | 18.59 | 18.87 | 18.51 | 18.60 | 105,303 | +0.11(+0.59%) |
Nov 25, 2015 | 18.26 | 18.49 | 18.49 | 18.49 | 190,700 | +0.19(+1.04%) |
Nov 24, 2015 | 17.95 | 18.42 | 17.95 | 18.30 | 172,578 | +0.32(+1.78%) |
Nov 23, 2015 | 17.96 | 18.26 | 17.95 | 17.98 | 515,073 | +0.00(+0.00%) |
Nov 20, 2015 | 18.29 | 18.47 | 17.93 | 17.98 | 399,892 | -0.21(-1.15%) |
Nov 19, 2015 | 18.45 | 18.74 | 18.14 | 18.19 | 376,051 | -0.19(-1.03%) |
Nov 18, 2015 | 18.30 | 18.98 | 18.15 | 18.38 | 655,902 | +0.09(+0.49%) |
Nov 17, 2015 | 18.37 | 18.46 | 17.88 | 18.29 | 378,779 | -0.07(-0.38%) |
Nov 16, 2015 | 18.93 | 19.31 | 18.16 | 18.36 | 601,570 | +0.16(+0.88%) |
Nov 13, 2015 | 18.01 | 18.45 | 17.97 | 18.20 | 427,778 | +0.09(+0.50%) |
Nov 12, 2015 | 18.01 | 18.43 | 17.90 | 18.11 | 482,326 | +0.01(+0.06%) |
Nov 11, 2015 | 17.87 | 18.48 | 17.87 | 18.10 | 581,784 | +0.44(+2.49%) |
Nov 10, 2015 | 17.16 | 17.89 | 17.09 | 17.66 | 512,244 | +0.44(+2.56%) |
Nov 09, 2015 | 16.98 | 17.38 | 16.83 | 17.22 | 396,609 | +0.24(+1.41%) |
Nov 06, 2015 | 16.53 | 17.11 | 16.41 | 16.98 | 540,380 | +0.39(+2.35%) |
Nov 05, 2015 | 17.56 | 17.56 | 15.38 | 16.59 | 2,325,745 | -1.11(-6.27%) |
Nov 04, 2015 | 17.92 | 17.99 | 17.63 | 17.70 | 369,405 | -0.22(-1.23%) |
Nov 03, 2015 | 17.83 | 18.06 | 17.66 | 17.92 | 214,134 | +0.06(+0.34%) |
Nov 02, 2015 | 17.54 | 18.03 | 17.45 | 17.86 | 624,660 | +0.29(+1.65%) |
Oct 30, 2015 | 17.77 | 17.89 | 17.48 | 17.57 | 230,779 | -0.23(-1.29%) |
Oct 29, 2015 | 18.32 | 18.41 | 17.67 | 17.80 | 290,198 | -0.64(-3.47%) |
Oct 28, 2015 | 17.87 | 18.56 | 17.74 | 18.44 | 248,377 | +0.65(+3.65%) |
Oct 27, 2015 | 17.52 | 17.84 | 17.31 | 17.79 | 633,821 | +0.10(+0.57%) |
Oct 26, 2015 | 18.12 | 18.15 | 17.58 | 17.69 | 274,231 | -0.45(-2.48%) |
Oct 23, 2015 | 18.23 | 18.50 | 17.93 | 18.14 | 371,372 | +0.05(+0.28%) |
Oct 22, 2015 | 18.36 | 18.48 | 17.74 | 18.09 | 248,796 | -0.25(-1.36%) |
Oct 21, 2015 | 18.39 | 18.50 | 18.12 | 18.34 | 313,010 | +0.11(+0.60%) |
Oct 20, 2015 | 18.98 | 19.08 | 18.11 | 18.23 | 471,166 | -0.79(-4.15%) |
Oct 19, 2015 | 18.87 | 19.18 | 18.73 | 19.02 | 294,445 | +0.09(+0.48%) |
Oct 16, 2015 | 19.55 | 19.84 | 18.52 | 18.93 | 357,841 | -0.59(-3.02%) |
Oct 15, 2015 | 19.10 | 19.66 | 18.97 | 19.52 | 336,408 | +0.47(+2.47%) |
Oct 14, 2015 | 18.93 | 19.13 | 18.27 | 19.05 | 477,174 | +0.07(+0.37%) |
Oct 13, 2015 | 19.39 | 19.79 | 18.89 | 18.98 | 611,833 | -0.34(-1.76%) |
Oct 12, 2015 | 20.98 | 21.05 | 19.22 | 19.32 | 1,151,551 | -2.02(-9.47%) |
Oct 09, 2015 | 22.15 | 22.16 | 21.18 | 21.34 | 419,195 | -0.77(-3.48%) |
Oct 08, 2015 | 21.90 | 22.18 | 21.73 | 22.11 | 173,850 | +0.17(+0.77%) |
Oct 07, 2015 | 21.35 | 21.97 | 21.23 | 21.94 | 229,873 | +0.77(+3.64%) |
Oct 06, 2015 | 21.40 | 21.77 | 20.95 | 21.17 | 240,065 | -0.26(-1.21%) |
Oct 05, 2015 | 20.92 | 21.48 | 20.82 | 21.43 | 181,404 | +0.63(+3.03%) |
Oct 02, 2015 | 20.36 | 20.80 | 19.97 | 20.80 | 169,474 | +0.23(+1.12%) |
Oct 01, 2015 | 20.53 | 20.78 | 20.15 | 20.57 | 320,196 | +0.03(+0.15%) |
Sep 30, 2015 | 19.91 | 20.57 | 19.88 | 20.54 | 584,981 | +0.78(+3.95%) |
Sep 29, 2015 | 20.47 | 20.47 | 19.62 | 19.76 | 549,784 | -0.59(-2.90%) |
Sep 28, 2015 | 20.96 | 21.10 | 20.28 | 20.35 | 554,094 | -0.68(-3.23%) |
Sep 25, 2015 | 21.64 | 21.79 | 20.96 | 21.03 | 400,093 | -0.44(-2.05%) |
Sep 24, 2015 | 21.22 | 21.48 | 20.86 | 21.47 | 344,171 | +0.12(+0.56%) |
Sep 23, 2015 | 21.41 | 21.41 | 21.15 | 21.35 | 316,743 | +0.03(+0.14%) |
Sep 22, 2015 | 21.43 | 21.58 | 21.12 | 21.32 | 279,112 | -0.40(-1.84%) |
Sep 21, 2015 | 22.09 | 22.09 | 21.42 | 21.72 | 421,470 | -0.13(-0.59%) |
Sep 18, 2015 | 21.67 | 22.13 | 21.50 | 21.85 | 1,131,145 | -0.14(-0.64%) |
Sep 17, 2015 | 21.43 | 22.20 | 21.24 | 21.99 | 550,174 | +0.56(+2.61%) |
Sep 16, 2015 | 21.39 | 21.72 | 21.25 | 21.43 | 675,759 | +0.10(+0.47%) |
Sep 15, 2015 | 21.14 | 21.43 | 21.00 | 21.33 | 531,434 | +0.32(+1.52%) |
Sep 14, 2015 | 20.74 | 21.23 | 20.67 | 21.01 | 904,825 | +0.32(+1.55%) |
Sep 11, 2015 | 19.90 | 20.69 | 19.82 | 20.69 | 2,233,860 | -0.69(-3.23%) |
Sep 10, 2015 | 21.21 | 21.42 | 21.05 | 21.38 | 158,224 | +0.08(+0.38%) |
Sep 09, 2015 | 21.79 | 21.80 | 21.12 | 21.30 | 310,138 | -0.26(-1.21%) |
Sep 08, 2015 | 20.48 | 21.66 | 20.48 | 21.56 | 429,340 | +1.41(+7.00%) |
Sep 04, 2015 | 20.14 | 20.15 | 20.15 | 20.15 | 123,600 | -0.26(-1.27%) |
Sep 03, 2015 | 20.01 | 20.63 | 20.01 | 20.41 | 280,365 | +0.41(+2.05%) |
Sep 02, 2015 | 19.44 | 20.00 | 19.23 | 20.00 | 188,096 | +0.75(+3.90%) |
Sep 01, 2015 | 19.62 | 19.85 | 19.23 | 19.25 | 338,573 | -0.74(-3.70%) |
Aug 31, 2015 | 19.71 | 20.07 | 19.63 | 19.99 | 231,150 | +0.22(+1.11%) |
Aug 28, 2015 | 19.52 | 19.78 | 19.40 | 19.77 | 134,869 | +0.20(+1.02%) |
Aug 27, 2015 | 19.59 | 20.07 | 19.30 | 19.57 | 412,492 | +0.18(+0.93%) |
Aug 26, 2015 | 19.29 | 19.40 | 18.81 | 19.39 | 267,929 | +0.46(+2.43%) |
Aug 25, 2015 | 19.66 | 19.87 | 18.89 | 18.93 | 417,819 | -0.32(-1.66%) |
Aug 24, 2015 | 18.80 | 19.86 | 18.49 | 19.25 | 346,982 | -0.53(-2.68%) |
Aug 21, 2015 | 19.64 | 20.18 | 19.52 | 19.78 | 285,749 | -0.22(-1.10%) |
Aug 20, 2015 | 20.69 | 20.69 | 19.91 | 20.00 | 320,012 | -0.86(-4.12%) |
Aug 19, 2015 | 20.67 | 20.96 | 20.55 | 20.86 | 181,075 | +0.05(+0.24%) |
Aug 18, 2015 | 20.53 | 20.84 | 20.44 | 20.81 | 176,226 | +0.30(+1.46%) |
Aug 17, 2015 | 20.64 | 20.64 | 20.44 | 20.51 | 172,714 | -0.14(-0.68%) |
Aug 14, 2015 | 20.43 | 20.81 | 20.36 | 20.65 | 105,634 | +0.18(+0.88%) |
Aug 13, 2015 | 20.59 | 20.77 | 20.38 | 20.47 | 97,126 | -0.06(-0.29%) |
Aug 12, 2015 | 21.02 | 21.02 | 20.47 | 20.53 | 253,740 | -0.59(-2.79%) |
Aug 11, 2015 | 21.06 | 21.47 | 20.96 | 21.12 | 130,522 | +0.01(+0.05%) |
Aug 10, 2015 | 20.73 | 21.46 | 20.73 | 21.11 | 217,919 | +0.51(+2.48%) |
Aug 07, 2015 | 20.33 | 20.63 | 20.20 | 20.60 | 119,022 | +0.14(+0.68%) |
Aug 06, 2015 | 20.18 | 20.80 | 20.04 | 20.46 | 235,223 | -0.14(-0.68%) |
Aug 05, 2015 | 21.24 | 21.24 | 20.17 | 20.60 | 511,863 | -0.66(-3.10%) |
Aug 04, 2015 | 21.29 | 21.62 | 21.17 | 21.26 | 262,455 | -0.10(-0.47%) |
Aug 03, 2015 | 21.18 | 21.50 | 20.99 | 21.36 | 194,707 | +0.12(+0.56%) |
Jul 31, 2015 | 20.96 | 21.40 | 20.96 | 21.24 | 326,196 | +0.32(+1.53%) |
Jul 30, 2015 | 20.94 | 21.31 | 20.69 | 20.92 | 246,411 | -0.11(-0.52%) |
Jul 29, 2015 | 20.81 | 21.15 | 20.77 | 21.03 | 252,416 | +0.27(+1.30%) |
Jul 28, 2015 | 20.92 | 21.27 | 20.48 | 20.76 | 258,481 | -0.07(-0.34%) |
Jul 27, 2015 | 21.33 | 21.33 | 20.57 | 20.83 | 267,746 | -0.60(-2.80%) |
Jul 24, 2015 | 22.16 | 22.20 | 21.25 | 21.43 | 190,404 | -0.79(-3.56%) |
Jul 23, 2015 | 22.23 | 22.70 | 22.12 | 22.22 | 168,536 | +0.07(+0.32%) |
Jul 22, 2015 | 21.77 | 22.26 | 21.77 | 22.15 | 274,734 | +0.25(+1.14%) |
Jul 21, 2015 | 22.32 | 22.35 | 21.78 | 21.90 | 111,185 | -0.39(-1.75%) |
Jul 20, 2015 | 22.04 | 22.32 | 21.75 | 22.29 | 189,858 | +0.27(+1.23%) |
Jul 17, 2015 | 22.06 | 22.20 | 21.73 | 22.02 | 153,768 | +0.10(+0.46%) |
Jul 16, 2015 | 21.83 | 22.04 | 21.75 | 21.92 | 156,055 | +0.14(+0.64%) |
Jul 15, 2015 | 21.80 | 22.00 | 21.55 | 21.78 | 221,994 | +0.02(+0.09%) |
Jul 14, 2015 | 22.20 | 22.20 | 21.75 | 21.76 | 166,094 | -0.48(-2.16%) |
Jul 13, 2015 | 21.93 | 22.26 | 21.89 | 22.24 | 190,711 | +0.40(+1.83%) |
Jul 10, 2015 | 21.70 | 21.86 | 21.61 | 21.84 | 199,946 | +0.32(+1.49%) |
Jul 09, 2015 | 21.78 | 21.85 | 21.45 | 21.52 | 310,183 | +0.02(+0.09%) |
Jul 08, 2015 | 21.83 | 21.83 | 21.34 | 21.50 | 216,388 | -0.49(-2.23%) |
Jul 07, 2015 | 21.66 | 22.10 | 21.28 | 21.99 | 337,748 | +0.32(+1.48%) |
Jul 06, 2015 | 21.49 | 21.68 | 21.20 | 21.67 | 311,033 | +0.03(+0.14%) |
Jul 02, 2015 | 21.68 | 21.64 | 21.64 | 21.64 | 326,700 | +0.01(+0.05%) |
Jul 01, 2015 | 21.43 | 21.65 | 21.26 | 21.63 | 346,691 | +0.44(+2.08%) |
Jun 30, 2015 | 21.01 | 21.31 | 20.77 | 21.19 | 583,957 | +0.36(+1.73%) |
Jun 29, 2015 | 21.71 | 21.86 | 20.75 | 20.83 | 600,039 | -1.05(-4.80%) |
Jun 26, 2015 | 22.99 | 23.17 | 21.62 | 21.88 | 2,391,598 | -1.11(-4.83%) |
Jun 25, 2015 | 23.57 | 23.57 | 22.87 | 22.99 | 291,959 | -0.32(-1.37%) |
Jun 24, 2015 | 24.00 | 24.21 | 23.16 | 23.31 | 318,812 | -0.65(-2.71%) |
Jun 23, 2015 | 23.51 | 23.99 | 23.43 | 23.96 | 466,582 | +0.58(+2.48%) |
Jun 22, 2015 | 23.70 | 23.77 | 23.02 | 23.38 | 359,725 | -0.20(-0.85%) |
Jun 19, 2015 | 22.74 | 23.64 | 22.56 | 23.58 | 353,640 | +0.92(+4.06%) |
Jun 18, 2015 | 22.28 | 22.77 | 22.23 | 22.66 | 383,345 | +0.47(+2.12%) |
Jun 17, 2015 | 22.08 | 22.30 | 21.87 | 22.19 | 277,657 | +0.20(+0.91%) |
Jun 16, 2015 | 21.91 | 22.15 | 21.72 | 21.99 | 294,359 | +0.02(+0.09%) |
Jun 15, 2015 | 22.11 | 22.29 | 21.80 | 21.97 | 285,864 | -0.24(-1.08%) |
Jun 12, 2015 | 22.17 | 22.28 | 22.04 | 22.21 | 138,673 | -0.06(-0.27%) |
Jun 11, 2015 | 22.28 | 22.36 | 22.11 | 22.27 | 165,018 | -0.01(-0.04%) |
Jun 10, 2015 | 22.27 | 22.36 | 22.11 | 22.28 | 294,113 | +0.12(+0.54%) |
Jun 09, 2015 | 21.97 | 22.29 | 21.82 | 22.16 | 226,029 | +0.16(+0.73%) |
Jun 08, 2015 | 22.50 | 22.60 | 21.97 | 22.00 | 149,237 | -0.52(-2.31%) |
Jun 05, 2015 | 22.36 | 22.58 | 22.09 | 22.52 | 273,394 | +0.20(+0.90%) |
Jun 04, 2015 | 22.52 | 22.62 | 22.17 | 22.32 | 287,306 | -0.30(-1.33%) |
Jun 03, 2015 | 22.52 | 22.70 | 22.37 | 22.62 | 363,607 | +0.19(+0.85%) |
Jun 02, 2015 | 22.53 | 22.53 | 22.30 | 22.43 | 368,576 | +0.11(+0.49%) |
Jun 01, 2015 | 22.66 | 22.71 | 22.20 | 22.32 | 287,455 | +0.02(+0.09%) |
May 29, 2015 | 22.34 | 22.41 | 21.96 | 22.30 | 350,789 | -0.11(-0.49%) |
May 28, 2015 | 22.36 | 22.55 | 22.26 | 22.41 | 334,477 | +0.05(+0.22%) |
May 27, 2015 | 22.49 | 22.50 | 22.22 | 22.36 | 319,039 | -0.04(-0.18%) |
May 26, 2015 | 22.16 | 22.47 | 21.91 | 22.40 | 328,171 | +0.20(+0.90%) |
May 22, 2015 | 22.45 | 22.20 | 22.20 | 22.20 | 370,100 | -0.33(-1.46%) |
May 21, 2015 | 22.46 | 22.63 | 22.32 | 22.53 | 242,256 | +0.08(+0.36%) |
May 20, 2015 | 22.76 | 22.95 | 22.39 | 22.45 | 343,984 | -0.24(-1.06%) |
May 19, 2015 | 22.87 | 23.18 | 22.63 | 22.69 | 663,481 | -0.15(-0.66%) |
May 18, 2015 | 22.51 | 22.92 | 22.37 | 22.84 | 423,830 | +0.32(+1.42%) |
May 15, 2015 | 22.49 | 22.75 | 22.20 | 22.52 | 608,984 | +0.02(+0.09%) |
May 14, 2015 | 21.76 | 22.73 | 21.75 | 22.50 | 1,325,093 | +0.82(+3.78%) |
May 13, 2015 | 21.73 | 21.94 | 21.57 | 21.68 | 631,328 | +0.03(+0.14%) |
May 12, 2015 | 21.64 | 21.98 | 21.35 | 21.65 | 2,744,807 | -1.28(-5.58%) |
May 11, 2015 | 22.87 | 23.39 | 22.87 | 22.93 | 195,393 | +0.07(+0.31%) |
May 08, 2015 | 23.65 | 23.81 | 22.68 | 22.86 | 258,493 | -0.51(-2.18%) |
May 07, 2015 | 22.08 | 23.96 | 21.47 | 23.37 | 611,283 | +1.40(+6.37%) |
May 06, 2015 | 22.20 | 22.57 | 21.81 | 21.97 | 225,017 | -0.01(-0.05%) |
May 05, 2015 | 22.33 | 22.70 | 21.83 | 21.98 | 91,418 | -0.45(-2.01%) |
May 04, 2015 | 23.08 | 23.14 | 22.20 | 22.43 | 229,658 | -0.56(-2.44%) |