Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.53 | 22.70 | 21.14 | 21.85 | 102,320 | -1.01(-4.42%) |
Apr 28, 2016 | 23.06 | 23.29 | 22.81 | 22.86 | 41,401 | -0.35(-1.50%) |
Apr 27, 2016 | 23.36 | 23.59 | 23.01 | 23.21 | 99,932 | -0.21(-0.90%) |
Apr 26, 2016 | 23.23 | 23.76 | 23.23 | 23.42 | 38,797 | +0.19(+0.83%) |
Apr 25, 2016 | 23.07 | 23.29 | 22.75 | 23.23 | 32,839 | +0.16(+0.68%) |
Apr 22, 2016 | 23.23 | 23.43 | 22.88 | 23.07 | 50,200 | -0.09(-0.40%) |
Apr 21, 2016 | 23.16 | 23.34 | 23.03 | 23.16 | 48,411 | +0.02(+0.08%) |
Apr 20, 2016 | 23.17 | 23.25 | 23.08 | 23.14 | 17,753 | -0.08(-0.36%) |
Apr 19, 2016 | 23.30 | 23.40 | 23.01 | 23.23 | 26,906 | -0.06(-0.28%) |
Apr 18, 2016 | 22.62 | 23.48 | 22.60 | 23.29 | 55,103 | +0.75(+3.34%) |
Apr 15, 2016 | 22.47 | 22.73 | 22.01 | 22.54 | 20,167 | -0.06(-0.24%) |
Apr 14, 2016 | 22.43 | 22.75 | 22.13 | 22.59 | 36,838 | +0.03(+0.12%) |
Apr 13, 2016 | 22.00 | 22.60 | 21.29 | 22.56 | 31,491 | +0.62(+2.81%) |
Apr 12, 2016 | 21.97 | 22.26 | 21.85 | 21.95 | 22,296 | -0.05(-0.21%) |
Apr 11, 2016 | 22.20 | 22.39 | 21.95 | 21.99 | 36,190 | -0.09(-0.42%) |
Apr 08, 2016 | 22.30 | 22.46 | 21.86 | 22.09 | 31,790 | -0.04(-0.17%) |
Apr 07, 2016 | 22.36 | 22.43 | 21.90 | 22.12 | 29,422 | -0.31(-1.39%) |
Apr 06, 2016 | 22.43 | 22.78 | 22.03 | 22.43 | 34,865 | +0.04(+0.16%) |
Apr 05, 2016 | 22.07 | 22.59 | 22.07 | 22.40 | 30,958 | -0.06(-0.29%) |
Apr 04, 2016 | 23.16 | 23.23 | 22.44 | 22.46 | 50,567 | -0.78(-3.36%) |
Apr 01, 2016 | 23.57 | 23.57 | 23.07 | 23.24 | 49,257 | -0.48(-2.01%) |
Mar 31, 2016 | 23.39 | 23.73 | 23.08 | 23.72 | 191,117 | +0.44(+1.90%) |
Mar 30, 2016 | 22.92 | 23.39 | 22.69 | 23.28 | 53,384 | +0.56(+2.47%) |
Mar 29, 2016 | 21.97 | 22.95 | 21.86 | 22.72 | 70,549 | +0.65(+2.96%) |
Mar 28, 2016 | 21.75 | 22.23 | 21.44 | 22.07 | 25,188 | +0.47(+2.17%) |
Mar 24, 2016 | 21.71 | 21.60 | 21.60 | 21.60 | 32,532 | -0.14(-0.63%) |
Mar 23, 2016 | 22.00 | 22.10 | 21.73 | 21.74 | 26,533 | -0.26(-1.17%) |
Mar 22, 2016 | 21.91 | 22.23 | 21.77 | 21.99 | 40,137 | -0.06(-0.25%) |
Mar 21, 2016 | 22.18 | 22.25 | 21.85 | 22.05 | 48,172 | -0.09(-0.42%) |
Mar 18, 2016 | 22.09 | 22.42 | 21.62 | 22.14 | 73,114 | +0.19(+0.88%) |
Mar 17, 2016 | 22.21 | 22.72 | 21.51 | 21.95 | 135,527 | -0.27(-1.20%) |
Mar 16, 2016 | 22.20 | 22.37 | 22.07 | 22.21 | 66,848 | +0.01(+0.04%) |
Mar 15, 2016 | 22.10 | 22.41 | 22.10 | 22.20 | 27,612 | +0.00(+0.00%) |
Mar 14, 2016 | 22.48 | 22.55 | 22.20 | 22.20 | 20,940 | -0.34(-1.51%) |
Mar 11, 2016 | 22.29 | 22.54 | 22.20 | 22.54 | 20,111 | +0.40(+1.83%) |
Mar 10, 2016 | 22.81 | 22.81 | 22.08 | 22.14 | 26,434 | -0.63(-2.78%) |
Mar 09, 2016 | 22.41 | 22.93 | 22.12 | 22.77 | 37,875 | +0.49(+2.19%) |
Mar 08, 2016 | 22.43 | 22.54 | 22.23 | 22.29 | 37,155 | -0.21(-0.94%) |
Mar 07, 2016 | 22.57 | 22.70 | 22.37 | 22.50 | 43,624 | -0.04(-0.16%) |
Mar 04, 2016 | 22.89 | 22.89 | 22.44 | 22.54 | 31,352 | -0.25(-1.09%) |
Mar 03, 2016 | 22.72 | 22.88 | 22.54 | 22.78 | 29,467 | +0.15(+0.65%) |
Mar 02, 2016 | 22.64 | 22.66 | 22.46 | 22.64 | 35,420 | -0.11(-0.48%) |
Mar 01, 2016 | 22.97 | 23.04 | 22.54 | 22.75 | 50,327 | -0.02(-0.08%) |
Feb 29, 2016 | 22.56 | 23.40 | 22.24 | 22.77 | 103,977 | +0.12(+0.53%) |
Feb 26, 2016 | 22.44 | 22.74 | 22.43 | 22.65 | 30,162 | +0.24(+1.07%) |
Feb 25, 2016 | 22.35 | 22.50 | 22.13 | 22.41 | 28,820 | +0.00(+0.00%) |
Feb 24, 2016 | 22.17 | 22.69 | 22.14 | 22.41 | 51,804 | +0.11(+0.49%) |
Feb 23, 2016 | 22.11 | 22.77 | 22.06 | 22.30 | 62,777 | +0.07(+0.33%) |
Feb 22, 2016 | 21.75 | 22.39 | 21.68 | 22.22 | 65,735 | +0.61(+2.81%) |
Feb 19, 2016 | 21.53 | 21.82 | 21.32 | 21.62 | 28,213 | +0.04(+0.17%) |
Feb 18, 2016 | 21.29 | 21.78 | 21.27 | 21.58 | 37,413 | +0.34(+1.60%) |
Feb 17, 2016 | 21.13 | 21.36 | 21.13 | 21.24 | 49,101 | +0.19(+0.92%) |
Feb 16, 2016 | 21.15 | 21.43 | 20.96 | 21.05 | 68,429 | -0.06(-0.26%) |
Feb 12, 2016 | 20.75 | 21.10 | 21.10 | 21.10 | 41,672 | +0.40(+1.95%) |
Feb 11, 2016 | 20.12 | 20.95 | 20.10 | 20.70 | 35,848 | +0.28(+1.40%) |
Feb 10, 2016 | 20.62 | 20.89 | 20.36 | 20.41 | 51,475 | -0.16(-0.76%) |
Feb 09, 2016 | 20.27 | 20.82 | 20.21 | 20.57 | 55,942 | +0.02(+0.09%) |
Feb 08, 2016 | 20.22 | 20.71 | 19.71 | 20.55 | 61,592 | +0.08(+0.40%) |
Feb 05, 2016 | 20.58 | 20.69 | 20.40 | 20.47 | 48,883 | -0.06(-0.27%) |
Feb 04, 2016 | 20.62 | 20.68 | 20.35 | 20.52 | 28,335 | -0.02(-0.09%) |
Feb 03, 2016 | 20.88 | 20.89 | 19.78 | 20.54 | 37,593 | -0.11(-0.53%) |
Feb 02, 2016 | 20.77 | 21.09 | 20.40 | 20.65 | 59,519 | -0.35(-1.66%) |
Feb 01, 2016 | 20.53 | 21.12 | 20.53 | 21.00 | 85,994 | +0.26(+1.24%) |
Jan 29, 2016 | 20.49 | 21.12 | 20.21 | 20.74 | 183,185 | +2.09(+11.18%) |
Jan 28, 2016 | 18.62 | 18.89 | 18.45 | 18.66 | 19,233 | +0.15(+0.79%) |
Jan 27, 2016 | 18.56 | 19.04 | 18.34 | 18.51 | 51,464 | -0.26(-1.37%) |
Jan 26, 2016 | 18.75 | 19.04 | 18.67 | 18.77 | 30,708 | +0.14(+0.74%) |
Jan 25, 2016 | 18.75 | 18.90 | 18.40 | 18.63 | 39,830 | -0.16(-0.83%) |
Jan 22, 2016 | 18.81 | 18.90 | 18.55 | 18.79 | 42,709 | +0.31(+1.69%) |
Jan 21, 2016 | 18.51 | 18.86 | 18.36 | 18.47 | 39,093 | +0.07(+0.40%) |
Jan 20, 2016 | 18.29 | 18.58 | 17.92 | 18.40 | 52,497 | -0.06(-0.35%) |
Jan 19, 2016 | 18.53 | 18.80 | 18.18 | 18.46 | 50,394 | +0.02(+0.10%) |
Jan 15, 2016 | 17.96 | 18.45 | 18.45 | 18.45 | 51,573 | -0.06(-0.30%) |
Jan 14, 2016 | 18.51 | 18.79 | 18.42 | 18.50 | 39,343 | -0.02(-0.10%) |
Jan 13, 2016 | 18.88 | 18.93 | 18.41 | 18.52 | 35,110 | -0.32(-1.71%) |
Jan 12, 2016 | 19.06 | 19.15 | 18.63 | 18.84 | 32,265 | -0.09(-0.49%) |
Jan 11, 2016 | 18.80 | 19.14 | 17.89 | 18.93 | 34,427 | +0.17(+0.88%) |
Jan 08, 2016 | 19.03 | 19.03 | 18.51 | 18.77 | 64,329 | -0.27(-1.40%) |
Jan 07, 2016 | 19.28 | 19.48 | 18.99 | 19.03 | 33,522 | -0.51(-2.63%) |
Jan 06, 2016 | 19.84 | 20.04 | 19.24 | 19.55 | 65,964 | -0.47(-2.34%) |
Jan 05, 2016 | 20.35 | 20.39 | 19.80 | 20.02 | 60,975 | -0.39(-1.89%) |
Jan 04, 2016 | 20.43 | 20.51 | 20.06 | 20.40 | 71,498 | -0.40(-1.94%) |
Dec 31, 2015 | 20.62 | 20.81 | 20.81 | 20.81 | 53,532 | +0.18(+0.89%) |
Dec 30, 2015 | 20.84 | 20.84 | 20.44 | 20.62 | 49,395 | -0.18(-0.88%) |
Dec 29, 2015 | 20.89 | 20.95 | 20.53 | 20.81 | 26,315 | +0.06(+0.31%) |
Dec 28, 2015 | 20.23 | 20.84 | 20.16 | 20.74 | 68,363 | +0.35(+1.71%) |
Dec 24, 2015 | 20.61 | 20.39 | 20.39 | 20.39 | 42,978 | -0.08(-0.40%) |
Dec 23, 2015 | 20.27 | 20.52 | 20.18 | 20.48 | 25,841 | +0.27(+1.34%) |
Dec 22, 2015 | 19.91 | 20.29 | 19.76 | 20.21 | 84,822 | +0.33(+1.68%) |
Dec 21, 2015 | 20.37 | 20.37 | 19.52 | 19.87 | 70,511 | -0.37(-1.83%) |
Dec 18, 2015 | 20.45 | 20.56 | 20.19 | 20.24 | 140,351 | -0.17(-0.84%) |
Dec 17, 2015 | 20.23 | 20.53 | 20.23 | 20.41 | 50,812 | +0.02(+0.09%) |
Dec 16, 2015 | 20.59 | 20.59 | 20.15 | 20.40 | 61,731 | +0.00(+0.00%) |
Dec 15, 2015 | 20.30 | 20.47 | 20.19 | 20.40 | 45,576 | +0.16(+0.80%) |
Dec 14, 2015 | 20.22 | 20.52 | 19.72 | 20.23 | 58,813 | -0.05(-0.27%) |
Dec 11, 2015 | 20.41 | 20.72 | 20.13 | 20.29 | 49,465 | -0.52(-2.52%) |
Dec 10, 2015 | 20.59 | 20.77 | 20.59 | 20.81 | 84,364 | +0.31(+1.50%) |
Dec 09, 2015 | 20.12 | 20.66 | 19.96 | 20.50 | 47,772 | +0.19(+0.93%) |
Dec 08, 2015 | 19.94 | 20.47 | 19.84 | 20.31 | 46,437 | +0.12(+0.58%) |
Dec 07, 2015 | 20.51 | 20.61 | 20.10 | 20.20 | 39,855 | -0.30(-1.45%) |
Dec 04, 2015 | 20.68 | 20.69 | 20.36 | 20.50 | 40,804 | -0.06(-0.31%) |
Dec 03, 2015 | 20.68 | 20.85 | 20.45 | 20.56 | 59,026 | -0.10(-0.48%) |
Dec 02, 2015 | 20.40 | 20.77 | 20.40 | 20.66 | 67,540 | +0.32(+1.60%) |
Dec 01, 2015 | 20.28 | 20.40 | 20.09 | 20.33 | 51,687 | +0.18(+0.90%) |
Nov 30, 2015 | 19.90 | 20.28 | 19.90 | 20.15 | 72,755 | +0.23(+1.18%) |
Nov 27, 2015 | 20.00 | 20.24 | 19.82 | 19.92 | 7,462 | -0.07(-0.36%) |
Nov 25, 2015 | 19.82 | 19.99 | 19.99 | 19.99 | 26,803 | +0.09(+0.45%) |
Nov 24, 2015 | 19.78 | 20.02 | 19.43 | 19.90 | 35,741 | +0.16(+0.82%) |
Nov 23, 2015 | 19.92 | 19.99 | 19.57 | 19.74 | 54,935 | -0.14(-0.68%) |
Nov 20, 2015 | 20.30 | 20.34 | 19.86 | 19.87 | 56,826 | -0.31(-1.52%) |
Nov 19, 2015 | 20.09 | 20.55 | 20.00 | 20.18 | 30,937 | +0.15(+0.77%) |
Nov 18, 2015 | 20.05 | 20.26 | 19.93 | 20.03 | 42,467 | +0.18(+0.91%) |
Nov 17, 2015 | 19.89 | 20.07 | 19.70 | 19.84 | 48,359 | -0.11(-0.54%) |
Nov 16, 2015 | 19.92 | 20.03 | 19.66 | 19.95 | 40,022 | +0.18(+0.91%) |
Nov 13, 2015 | 19.50 | 19.94 | 19.33 | 19.77 | 34,507 | +0.13(+0.64%) |
Nov 12, 2015 | 19.72 | 20.02 | 19.43 | 19.65 | 41,348 | -0.14(-0.73%) |
Nov 11, 2015 | 19.91 | 20.31 | 19.59 | 19.79 | 45,314 | -0.24(-1.22%) |
Nov 10, 2015 | 20.20 | 20.48 | 19.75 | 20.03 | 47,373 | -0.26(-1.29%) |
Nov 09, 2015 | 20.61 | 20.61 | 20.08 | 20.30 | 61,215 | -0.17(-0.84%) |
Nov 06, 2015 | 20.40 | 20.50 | 19.87 | 20.47 | 49,917 | +0.09(+0.44%) |
Nov 05, 2015 | 20.34 | 20.51 | 20.20 | 20.38 | 29,776 | -0.06(-0.31%) |
Nov 04, 2015 | 20.71 | 20.84 | 20.09 | 20.44 | 42,417 | -0.25(-1.22%) |
Nov 03, 2015 | 20.39 | 20.90 | 20.09 | 20.69 | 60,123 | +0.13(+0.61%) |
Nov 02, 2015 | 21.09 | 21.09 | 20.23 | 20.57 | 60,840 | -0.42(-1.98%) |
Oct 30, 2015 | 19.07 | 21.26 | 18.83 | 20.98 | 82,024 | +2.58(+14.03%) |
Oct 29, 2015 | 19.10 | 19.10 | 18.24 | 18.40 | 32,344 | -0.72(-3.78%) |
Oct 28, 2015 | 18.33 | 19.17 | 17.97 | 19.12 | 30,999 | +0.88(+4.80%) |
Oct 27, 2015 | 18.56 | 18.84 | 18.10 | 18.25 | 59,825 | -0.29(-1.56%) |
Oct 26, 2015 | 19.10 | 19.65 | 18.50 | 18.54 | 68,070 | -0.60(-3.16%) |
Oct 23, 2015 | 18.99 | 19.37 | 18.68 | 19.14 | 28,961 | +0.29(+1.53%) |
Oct 22, 2015 | 18.57 | 19.05 | 18.57 | 18.85 | 27,437 | +0.46(+2.50%) |
Oct 21, 2015 | 19.10 | 19.10 | 18.36 | 18.39 | 29,735 | -0.62(-3.28%) |
Oct 20, 2015 | 18.74 | 19.12 | 18.58 | 19.01 | 41,947 | +0.32(+1.69%) |
Oct 19, 2015 | 18.30 | 18.91 | 18.30 | 18.70 | 61,679 | +0.24(+1.32%) |
Oct 16, 2015 | 19.01 | 19.01 | 18.40 | 18.45 | 29,284 | -0.47(-2.48%) |
Oct 15, 2015 | 18.37 | 19.01 | 17.97 | 18.92 | 43,892 | +0.54(+2.95%) |
Oct 14, 2015 | 18.73 | 18.80 | 18.16 | 18.38 | 39,834 | -0.40(-2.12%) |
Oct 13, 2015 | 19.22 | 19.31 | 18.73 | 18.78 | 38,479 | -0.60(-3.12%) |
Oct 12, 2015 | 19.26 | 19.46 | 18.77 | 19.38 | 47,732 | +0.16(+0.85%) |
Oct 09, 2015 | 19.47 | 19.56 | 19.08 | 19.22 | 19,833 | -0.25(-1.30%) |
Oct 08, 2015 | 19.02 | 19.74 | 19.00 | 19.47 | 53,144 | +0.56(+2.96%) |
Oct 07, 2015 | 18.91 | 19.20 | 18.71 | 18.91 | 69,182 | +0.06(+0.34%) |
Oct 06, 2015 | 18.84 | 19.01 | 18.66 | 18.85 | 48,453 | +0.01(+0.05%) |
Oct 05, 2015 | 18.24 | 18.90 | 18.10 | 18.84 | 39,212 | +0.79(+4.40%) |
Oct 02, 2015 | 17.88 | 18.10 | 17.61 | 18.05 | 32,269 | +0.04(+0.20%) |
Oct 01, 2015 | 18.60 | 18.82 | 17.71 | 18.01 | 50,866 | -0.70(-3.76%) |
Sep 30, 2015 | 18.00 | 18.78 | 17.89 | 18.72 | 189,609 | +0.79(+4.43%) |
Sep 29, 2015 | 17.73 | 18.27 | 17.69 | 17.92 | 64,541 | +0.18(+1.02%) |
Sep 28, 2015 | 18.06 | 18.16 | 17.65 | 17.74 | 69,872 | -0.35(-1.95%) |
Sep 25, 2015 | 18.80 | 18.80 | 18.08 | 18.09 | 52,094 | -0.62(-3.33%) |
Sep 24, 2015 | 18.69 | 18.94 | 18.51 | 18.72 | 67,195 | -0.17(-0.91%) |
Sep 23, 2015 | 18.78 | 19.17 | 18.58 | 18.89 | 52,021 | +0.06(+0.34%) |
Sep 22, 2015 | 18.82 | 18.93 | 18.57 | 18.82 | 72,703 | -0.20(-1.04%) |
Sep 21, 2015 | 18.78 | 19.09 | 18.78 | 19.02 | 106,434 | +0.39(+2.08%) |
Sep 18, 2015 | 18.70 | 18.93 | 18.38 | 18.64 | 169,066 | -0.39(-2.04%) |
Sep 17, 2015 | 18.55 | 19.20 | 18.55 | 19.02 | 38,201 | +0.48(+2.58%) |
Sep 16, 2015 | 18.62 | 18.74 | 18.54 | 18.54 | 46,301 | -0.14(-0.77%) |
Sep 15, 2015 | 18.53 | 18.74 | 18.51 | 18.69 | 26,119 | +0.14(+0.73%) |
Sep 14, 2015 | 18.53 | 18.74 | 18.42 | 18.55 | 37,212 | +0.03(+0.15%) |
Sep 11, 2015 | 18.28 | 18.61 | 18.23 | 18.53 | 28,363 | +0.04(+0.20%) |
Sep 10, 2015 | 18.56 | 18.61 | 18.29 | 18.49 | 36,926 | -0.08(-0.44%) |
Sep 09, 2015 | 18.96 | 18.96 | 18.55 | 18.57 | 68,301 | -0.31(-1.63%) |
Sep 08, 2015 | 18.82 | 18.93 | 18.59 | 18.88 | 42,790 | +0.31(+1.65%) |
Sep 04, 2015 | 18.52 | 18.57 | 18.57 | 18.57 | 19,493 | +0.05(+0.29%) |
Sep 03, 2015 | 18.91 | 18.91 | 18.35 | 18.52 | 25,073 | -0.22(-1.16%) |
Sep 02, 2015 | 18.91 | 19.02 | 18.55 | 18.73 | 41,377 | -0.05(-0.24%) |
Sep 01, 2015 | 18.63 | 19.05 | 18.63 | 18.78 | 40,137 | -0.24(-1.28%) |
Aug 31, 2015 | 18.97 | 19.19 | 18.62 | 19.02 | 39,752 | +0.05(+0.29%) |
Aug 28, 2015 | 18.46 | 19.26 | 17.76 | 18.97 | 24,898 | +0.44(+2.39%) |
Aug 27, 2015 | 18.72 | 19.40 | 17.91 | 18.53 | 47,983 | +0.55(+3.06%) |
Aug 26, 2015 | 17.64 | 18.00 | 17.34 | 17.98 | 80,252 | +0.37(+2.10%) |
Aug 25, 2015 | 18.67 | 18.67 | 17.52 | 17.61 | 62,087 | -0.64(-3.51%) |
Aug 24, 2015 | 18.06 | 18.82 | 17.90 | 18.25 | 57,663 | -0.59(-3.12%) |
Aug 21, 2015 | 18.58 | 18.96 | 18.39 | 18.83 | 60,975 | -0.05(-0.29%) |
Aug 20, 2015 | 18.97 | 19.25 | 18.75 | 18.89 | 50,960 | -0.16(-0.85%) |
Aug 19, 2015 | 18.96 | 19.23 | 18.88 | 19.05 | 61,344 | -0.05(-0.24%) |
Aug 18, 2015 | 19.37 | 19.44 | 18.96 | 19.10 | 37,825 | -0.40(-2.04%) |
Aug 17, 2015 | 19.38 | 19.56 | 19.32 | 19.49 | 22,641 | -0.02(-0.09%) |
Aug 14, 2015 | 18.96 | 19.53 | 18.96 | 19.51 | 16,455 | +0.48(+2.51%) |
Aug 13, 2015 | 19.09 | 19.23 | 18.96 | 19.03 | 25,512 | -0.03(-0.14%) |
Aug 12, 2015 | 18.96 | 19.29 | 18.79 | 19.06 | 31,201 | +0.02(+0.10%) |
Aug 11, 2015 | 19.15 | 19.21 | 18.71 | 19.04 | 42,300 | -0.23(-1.22%) |
Aug 10, 2015 | 19.50 | 19.57 | 19.08 | 19.28 | 53,434 | -0.24(-1.25%) |
Aug 07, 2015 | 19.52 | 19.63 | 19.26 | 19.52 | 14,496 | +0.00(+0.00%) |
Aug 06, 2015 | 19.99 | 19.99 | 19.33 | 19.52 | 24,710 | -0.36(-1.82%) |
Aug 05, 2015 | 19.54 | 19.90 | 19.22 | 19.88 | 34,325 | +0.43(+2.23%) |
Aug 04, 2015 | 19.64 | 19.65 | 19.41 | 19.45 | 28,703 | -0.26(-1.33%) |
Aug 03, 2015 | 20.09 | 20.58 | 19.41 | 19.71 | 78,607 | -0.33(-1.62%) |
Jul 31, 2015 | 19.05 | 20.58 | 18.08 | 20.03 | 127,727 | -0.04(-0.18%) |
Jul 30, 2015 | 19.79 | 20.19 | 19.68 | 20.07 | 33,833 | +0.23(+1.18%) |
Jul 29, 2015 | 20.84 | 20.84 | 19.84 | 19.84 | 71,120 | -0.73(-3.56%) |
Jul 28, 2015 | 20.59 | 20.72 | 19.89 | 20.57 | 61,994 | +0.13(+0.62%) |
Jul 27, 2015 | 20.25 | 20.46 | 19.64 | 20.44 | 41,813 | -0.14(-0.70%) |
Jul 24, 2015 | 20.82 | 20.90 | 20.59 | 20.59 | 30,052 | -0.34(-1.64%) |
Jul 23, 2015 | 20.82 | 20.99 | 20.68 | 20.93 | 26,199 | +0.16(+0.78%) |
Jul 22, 2015 | 20.99 | 21.17 | 20.59 | 20.77 | 49,656 | -0.36(-1.71%) |
Jul 21, 2015 | 21.61 | 21.81 | 21.04 | 21.13 | 33,210 | -0.55(-2.54%) |
Jul 20, 2015 | 21.87 | 21.87 | 21.57 | 21.68 | 34,490 | -0.22(-0.99%) |
Jul 17, 2015 | 21.87 | 21.96 | 21.68 | 21.89 | 14,293 | +0.08(+0.37%) |
Jul 16, 2015 | 21.87 | 22.01 | 21.48 | 21.81 | 36,828 | -0.02(-0.08%) |
Jul 15, 2015 | 21.99 | 22.14 | 21.69 | 21.83 | 20,958 | -0.22(-0.98%) |
Jul 14, 2015 | 21.95 | 22.35 | 21.85 | 22.05 | 47,433 | -0.05(-0.20%) |
Jul 13, 2015 | 21.70 | 22.13 | 21.56 | 22.09 | 65,185 | +0.32(+1.49%) |
Jul 10, 2015 | 21.74 | 21.97 | 21.47 | 21.77 | 24,946 | +0.19(+0.88%) |
Jul 09, 2015 | 21.70 | 21.86 | 21.24 | 21.58 | 44,142 | +0.22(+1.01%) |
Jul 08, 2015 | 21.56 | 21.56 | 21.19 | 21.36 | 38,252 | -0.34(-1.58%) |
Jul 07, 2015 | 21.98 | 21.98 | 21.12 | 21.70 | 41,197 | -0.18(-0.82%) |
Jul 06, 2015 | 21.84 | 22.14 | 21.52 | 21.89 | 44,703 | -0.02(-0.08%) |
Jul 02, 2015 | 22.41 | 21.90 | 21.90 | 21.90 | 59,145 | -0.51(-2.26%) |
Jul 01, 2015 | 22.65 | 22.67 | 22.16 | 22.41 | 43,530 | +0.07(+0.32%) |
Jun 30, 2015 | 22.47 | 22.80 | 22.04 | 22.34 | 345,431 | -0.11(-0.48%) |
Jun 29, 2015 | 22.21 | 22.84 | 22.07 | 22.45 | 114,033 | +0.28(+1.26%) |
Jun 26, 2015 | 22.57 | 22.92 | 22.17 | 22.17 | 197,683 | -0.51(-2.27%) |
Jun 25, 2015 | 22.73 | 23.19 | 22.28 | 22.68 | 81,625 | -0.04(-0.16%) |
Jun 24, 2015 | 22.99 | 23.20 | 22.58 | 22.72 | 29,922 | -0.27(-1.18%) |
Jun 23, 2015 | 23.09 | 23.27 | 22.64 | 22.99 | 43,818 | -0.05(-0.24%) |
Jun 22, 2015 | 24.07 | 24.07 | 22.87 | 23.04 | 58,105 | -0.98(-4.10%) |
Jun 19, 2015 | 22.90 | 24.52 | 22.68 | 24.03 | 199,127 | +1.19(+5.22%) |
Jun 18, 2015 | 22.37 | 22.99 | 22.33 | 22.83 | 46,178 | +0.60(+2.68%) |
Jun 17, 2015 | 22.54 | 22.67 | 22.20 | 22.24 | 37,656 | -0.30(-1.32%) |
Jun 16, 2015 | 21.75 | 22.63 | 21.23 | 22.54 | 61,157 | +0.83(+3.83%) |
Jun 15, 2015 | 21.98 | 22.04 | 21.24 | 21.70 | 87,801 | -0.33(-1.52%) |
Jun 12, 2015 | 22.17 | 22.29 | 21.99 | 22.04 | 23,522 | -0.22(-0.97%) |
Jun 11, 2015 | 22.24 | 22.26 | 21.95 | 22.26 | 39,197 | +0.12(+0.53%) |
Jun 10, 2015 | 22.10 | 22.38 | 21.89 | 22.14 | 52,657 | +0.23(+1.03%) |
Jun 09, 2015 | 22.01 | 22.16 | 21.75 | 21.91 | 59,856 | -0.22(-0.98%) |
Jun 08, 2015 | 22.51 | 22.51 | 21.86 | 22.13 | 110,651 | -0.34(-1.53%) |
Jun 05, 2015 | 22.34 | 22.54 | 21.82 | 22.47 | 41,664 | +0.23(+1.01%) |
Jun 04, 2015 | 22.75 | 22.86 | 22.12 | 22.25 | 28,274 | -0.53(-2.34%) |
Jun 03, 2015 | 22.48 | 22.92 | 22.48 | 22.78 | 45,251 | +0.36(+1.61%) |
Jun 02, 2015 | 22.57 | 22.96 | 22.40 | 22.42 | 49,274 | -0.27(-1.19%) |
Jun 01, 2015 | 22.71 | 23.02 | 22.38 | 22.69 | 61,018 | +0.19(+0.84%) |
May 29, 2015 | 22.70 | 22.99 | 22.39 | 22.50 | 70,656 | -0.25(-1.11%) |
May 28, 2015 | 22.47 | 22.95 | 22.31 | 22.75 | 79,890 | +0.28(+1.25%) |
May 27, 2015 | 22.32 | 22.51 | 22.13 | 22.47 | 54,749 | +0.23(+1.01%) |
May 26, 2015 | 22.22 | 22.38 | 21.94 | 22.25 | 52,644 | +0.12(+0.53%) |
May 22, 2015 | 22.54 | 22.13 | 22.13 | 22.13 | 68,338 | -0.38(-1.68%) |
May 21, 2015 | 23.03 | 23.03 | 22.28 | 22.51 | 44,868 | -0.47(-2.04%) |
May 20, 2015 | 23.02 | 23.19 | 22.63 | 22.98 | 51,626 | +0.14(+0.59%) |
May 19, 2015 | 23.10 | 23.57 | 22.62 | 22.84 | 52,003 | -0.44(-1.90%) |
May 18, 2015 | 23.20 | 23.37 | 22.72 | 23.28 | 34,540 | +0.07(+0.31%) |
May 15, 2015 | 22.51 | 23.82 | 22.26 | 23.21 | 98,261 | +0.73(+3.25%) |
May 14, 2015 | 22.68 | 23.07 | 22.16 | 22.48 | 34,931 | -0.05(-0.20%) |
May 13, 2015 | 22.32 | 22.73 | 22.15 | 22.53 | 50,312 | +0.21(+0.93%) |
May 12, 2015 | 22.47 | 22.56 | 22.05 | 22.32 | 43,664 | -0.09(-0.40%) |
May 11, 2015 | 22.37 | 22.66 | 22.22 | 22.41 | 53,311 | +0.04(+0.16%) |
May 08, 2015 | 22.63 | 22.66 | 22.06 | 22.37 | 64,772 | +0.06(+0.28%) |
May 07, 2015 | 22.03 | 22.47 | 22.03 | 22.31 | 37,583 | +0.00(+0.00%) |
May 06, 2015 | 22.10 | 22.36 | 21.79 | 22.31 | 49,887 | +0.42(+1.90%) |
May 05, 2015 | 22.08 | 22.50 | 21.39 | 21.89 | 108,216 | -0.36(-1.62%) |
May 04, 2015 | 22.35 | 22.39 | 21.96 | 22.26 | 95,031 | -0.02(-0.08%) |