Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.91 | 22.93 | 22.13 | 22.37 | 592,886 | +0.19(+0.88%) |
Apr 28, 2016 | 22.29 | 22.38 | 22.07 | 22.17 | 328,502 | -0.19(-0.85%) |
Apr 27, 2016 | 22.11 | 22.43 | 21.90 | 22.36 | 363,614 | +0.29(+1.31%) |
Apr 26, 2016 | 22.03 | 22.15 | 21.78 | 22.08 | 235,679 | +0.14(+0.66%) |
Apr 25, 2016 | 22.19 | 22.32 | 21.87 | 21.93 | 170,322 | -0.27(-1.20%) |
Apr 22, 2016 | 22.08 | 22.43 | 22.00 | 22.20 | 291,573 | +0.11(+0.52%) |
Apr 21, 2016 | 22.05 | 22.29 | 21.88 | 22.08 | 290,172 | -0.05(-0.21%) |
Apr 20, 2016 | 22.21 | 22.36 | 21.97 | 22.13 | 351,586 | -0.05(-0.21%) |
Apr 19, 2016 | 22.43 | 22.49 | 22.03 | 22.18 | 212,061 | -0.25(-1.12%) |
Apr 18, 2016 | 22.12 | 22.46 | 22.12 | 22.43 | 203,596 | +0.24(+1.09%) |
Apr 15, 2016 | 22.18 | 22.38 | 21.91 | 22.19 | 195,952 | -0.00(-0.02%) |
Apr 14, 2016 | 22.12 | 22.30 | 22.12 | 22.19 | 139,006 | +0.06(+0.25%) |
Apr 13, 2016 | 22.03 | 22.27 | 21.87 | 22.13 | 216,218 | +0.25(+1.16%) |
Apr 12, 2016 | 21.92 | 22.01 | 21.71 | 21.88 | 207,041 | +0.00(+0.00%) |
Apr 11, 2016 | 21.89 | 22.30 | 21.80 | 21.88 | 324,635 | +0.10(+0.47%) |
Apr 08, 2016 | 21.66 | 21.97 | 21.66 | 21.78 | 155,450 | +0.23(+1.08%) |
Apr 07, 2016 | 21.84 | 22.08 | 21.48 | 21.55 | 452,020 | -0.41(-1.85%) |
Apr 06, 2016 | 21.84 | 22.02 | 21.66 | 21.95 | 241,886 | +0.14(+0.66%) |
Apr 05, 2016 | 21.69 | 21.96 | 21.45 | 21.81 | 319,494 | -0.01(-0.06%) |
Apr 04, 2016 | 22.27 | 22.46 | 21.81 | 21.82 | 254,175 | -0.43(-1.94%) |
Apr 01, 2016 | 21.84 | 22.33 | 21.75 | 22.25 | 348,640 | +0.33(+1.49%) |
Mar 31, 2016 | 22.06 | 22.12 | 21.82 | 21.93 | 197,132 | -0.12(-0.54%) |
Mar 30, 2016 | 22.05 | 22.18 | 21.74 | 22.05 | 397,192 | +0.15(+0.68%) |
Mar 29, 2016 | 21.69 | 21.94 | 21.64 | 21.90 | 529,845 | +0.19(+0.88%) |
Mar 28, 2016 | 21.73 | 21.85 | 21.47 | 21.71 | 198,505 | +0.03(+0.14%) |
Mar 24, 2016 | 21.57 | 21.68 | 21.68 | 21.68 | 221,528 | +0.01(+0.06%) |
Mar 23, 2016 | 21.64 | 21.79 | 21.48 | 21.66 | 302,944 | +0.03(+0.16%) |
Mar 22, 2016 | 21.71 | 21.78 | 21.55 | 21.63 | 357,628 | -0.11(-0.49%) |
Mar 21, 2016 | 21.83 | 21.88 | 21.69 | 21.74 | 268,219 | -0.04(-0.17%) |
Mar 18, 2016 | 21.86 | 22.03 | 21.73 | 21.77 | 964,974 | -0.06(-0.29%) |
Mar 17, 2016 | 21.63 | 21.91 | 21.60 | 21.84 | 396,982 | +0.18(+0.82%) |
Mar 16, 2016 | 21.73 | 21.89 | 21.57 | 21.66 | 501,339 | -0.12(-0.55%) |
Mar 15, 2016 | 21.15 | 21.89 | 21.09 | 21.78 | 497,725 | +0.60(+2.82%) |
Mar 14, 2016 | 21.20 | 21.30 | 20.98 | 21.18 | 302,607 | -0.01(-0.06%) |
Mar 11, 2016 | 21.10 | 21.25 | 20.77 | 21.19 | 566,920 | +0.33(+1.61%) |
Mar 10, 2016 | 21.05 | 21.32 | 20.62 | 20.86 | 466,861 | -0.07(-0.32%) |
Mar 09, 2016 | 20.75 | 21.12 | 20.52 | 20.93 | 557,824 | +0.29(+1.41%) |
Mar 08, 2016 | 20.75 | 20.87 | 20.49 | 20.64 | 682,380 | -0.29(-1.37%) |
Mar 07, 2016 | 20.66 | 21.23 | 20.66 | 20.92 | 433,156 | +0.22(+1.04%) |
Mar 04, 2016 | 20.75 | 20.97 | 20.59 | 20.71 | 310,517 | -0.04(-0.20%) |
Mar 03, 2016 | 20.78 | 20.98 | 20.58 | 20.75 | 517,313 | -0.04(-0.20%) |
Mar 02, 2016 | 20.55 | 20.86 | 20.30 | 20.79 | 664,986 | +0.23(+1.11%) |
Mar 01, 2016 | 20.10 | 20.77 | 20.10 | 20.56 | 943,953 | +0.52(+2.61%) |
Feb 29, 2016 | 19.36 | 20.17 | 19.36 | 20.04 | 1,352,969 | +0.70(+3.62%) |
Feb 26, 2016 | 19.41 | 19.58 | 19.15 | 19.34 | 414,672 | -0.04(-0.20%) |
Feb 25, 2016 | 19.70 | 19.74 | 19.29 | 19.38 | 323,913 | -0.19(-0.99%) |
Feb 24, 2016 | 19.09 | 19.65 | 19.09 | 19.57 | 591,192 | +0.24(+1.24%) |
Feb 23, 2016 | 18.94 | 19.45 | 18.94 | 19.33 | 525,581 | +0.10(+0.50%) |
Feb 22, 2016 | 19.23 | 19.48 | 19.12 | 19.23 | 468,020 | +0.11(+0.60%) |
Feb 19, 2016 | 19.73 | 19.85 | 18.92 | 19.12 | 494,374 | -0.69(-3.47%) |
Feb 18, 2016 | 20.47 | 20.55 | 19.76 | 19.81 | 459,169 | -0.68(-3.32%) |
Feb 17, 2016 | 20.27 | 20.59 | 20.18 | 20.49 | 716,528 | +0.24(+1.21%) |
Feb 16, 2016 | 19.77 | 20.45 | 19.77 | 20.24 | 1,034,828 | +1.02(+5.29%) |
Feb 12, 2016 | 18.99 | 19.23 | 19.23 | 19.23 | 559,260 | +1.25(+6.95%) |
Feb 11, 2016 | 17.81 | 18.19 | 17.65 | 17.98 | 353,215 | -0.08(-0.44%) |
Feb 10, 2016 | 18.05 | 18.45 | 17.96 | 18.06 | 233,626 | +0.14(+0.78%) |
Feb 09, 2016 | 18.50 | 18.74 | 17.76 | 17.92 | 320,046 | -0.81(-4.35%) |
Feb 08, 2016 | 18.41 | 18.78 | 18.17 | 18.73 | 445,721 | +0.14(+0.73%) |
Feb 05, 2016 | 18.71 | 18.71 | 18.38 | 18.60 | 409,852 | -0.21(-1.10%) |
Feb 04, 2016 | 18.80 | 18.87 | 18.64 | 18.80 | 267,281 | -0.08(-0.42%) |
Feb 03, 2016 | 18.96 | 19.07 | 18.55 | 18.88 | 307,763 | +0.11(+0.56%) |
Feb 02, 2016 | 18.97 | 18.98 | 18.63 | 18.78 | 370,737 | -0.34(-1.79%) |
Feb 01, 2016 | 18.92 | 19.50 | 18.84 | 19.12 | 537,063 | +0.16(+0.85%) |
Jan 29, 2016 | 18.48 | 18.97 | 18.48 | 18.96 | 337,800 | +0.49(+2.67%) |
Jan 28, 2016 | 18.79 | 18.79 | 18.34 | 18.47 | 305,432 | -0.21(-1.11%) |
Jan 27, 2016 | 18.95 | 19.00 | 18.54 | 18.67 | 292,002 | -0.33(-1.73%) |
Jan 26, 2016 | 18.42 | 19.05 | 18.38 | 19.00 | 352,853 | +0.67(+3.64%) |
Jan 25, 2016 | 18.57 | 18.69 | 18.24 | 18.34 | 298,180 | -0.24(-1.27%) |
Jan 22, 2016 | 18.99 | 19.13 | 18.45 | 18.57 | 410,817 | -0.21(-1.12%) |
Jan 21, 2016 | 18.62 | 19.08 | 18.48 | 18.78 | 441,607 | +0.25(+1.37%) |
Jan 20, 2016 | 18.00 | 18.78 | 17.87 | 18.53 | 670,771 | +0.34(+1.86%) |
Jan 19, 2016 | 18.22 | 18.34 | 17.97 | 18.19 | 434,853 | +0.09(+0.49%) |
Jan 15, 2016 | 18.10 | 18.10 | 18.10 | 18.10 | 599,546 | -0.26(-1.40%) |
Jan 14, 2016 | 18.16 | 18.58 | 17.93 | 18.36 | 541,537 | +0.37(+2.06%) |
Jan 13, 2016 | 18.92 | 19.06 | 17.81 | 17.99 | 605,887 | -0.93(-4.91%) |
Jan 12, 2016 | 19.13 | 19.18 | 18.64 | 18.92 | 438,649 | -0.02(-0.09%) |
Jan 11, 2016 | 18.61 | 19.05 | 18.60 | 18.93 | 710,447 | +0.37(+1.98%) |
Jan 08, 2016 | 20.01 | 20.03 | 18.21 | 18.57 | 3,283,920 | -1.69(-8.33%) |
Jan 07, 2016 | 20.35 | 20.49 | 20.15 | 20.26 | 2,402,741 | -0.03(-0.17%) |
Jan 06, 2016 | 20.28 | 20.42 | 20.24 | 20.29 | 2,326,649 | -0.19(-0.91%) |
Jan 05, 2016 | 20.44 | 20.55 | 20.41 | 20.47 | 2,057,791 | +0.03(+0.17%) |
Jan 04, 2016 | 20.17 | 20.45 | 20.05 | 20.44 | 2,551,218 | +0.12(+0.60%) |
Dec 31, 2015 | 20.45 | 20.32 | 20.32 | 20.32 | 462,337 | -0.14(-0.68%) |
Dec 30, 2015 | 20.67 | 20.68 | 20.46 | 20.46 | 275,175 | -0.21(-1.02%) |
Dec 29, 2015 | 20.53 | 20.68 | 20.49 | 20.67 | 272,374 | +0.22(+1.07%) |
Dec 28, 2015 | 20.13 | 20.49 | 20.13 | 20.45 | 355,789 | +0.30(+1.49%) |
Dec 24, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 114,221 | +0.01(+0.04%) |
Dec 23, 2015 | 19.94 | 20.17 | 19.92 | 20.14 | 300,358 | +0.28(+1.40%) |
Dec 22, 2015 | 19.74 | 19.91 | 19.66 | 19.86 | 301,363 | +0.14(+0.73%) |
Dec 21, 2015 | 19.69 | 19.83 | 19.60 | 19.72 | 383,399 | +0.13(+0.65%) |
Dec 18, 2015 | 19.93 | 19.98 | 19.59 | 19.59 | 1,095,641 | -0.38(-1.92%) |
Dec 17, 2015 | 20.12 | 20.29 | 19.90 | 19.98 | 385,922 | -0.14(-0.69%) |
Dec 16, 2015 | 19.91 | 20.18 | 19.85 | 20.12 | 873,379 | +0.28(+1.40%) |
Dec 15, 2015 | 19.71 | 19.88 | 19.69 | 19.84 | 653,815 | +0.20(+1.03%) |
Dec 14, 2015 | 19.67 | 19.72 | 19.53 | 19.64 | 566,765 | -0.07(-0.36%) |
Dec 11, 2015 | 19.39 | 19.72 | 19.39 | 19.71 | 530,283 | +0.12(+0.62%) |
Dec 10, 2015 | 19.58 | 19.70 | 19.50 | 19.58 | 404,973 | +0.01(+0.04%) |
Dec 09, 2015 | 19.48 | 19.70 | 19.47 | 19.58 | 627,760 | +0.08(+0.41%) |
Dec 08, 2015 | 19.04 | 19.86 | 19.03 | 19.50 | 444,721 | +0.92(+4.93%) |
Dec 07, 2015 | 18.72 | 18.81 | 18.51 | 18.58 | 265,179 | -0.16(-0.83%) |
Dec 04, 2015 | 18.66 | 18.96 | 18.58 | 18.74 | 264,406 | +0.08(+0.41%) |
Dec 03, 2015 | 18.86 | 18.90 | 18.61 | 18.66 | 363,156 | -0.17(-0.90%) |
Dec 02, 2015 | 18.47 | 18.96 | 18.45 | 18.83 | 296,429 | +0.38(+2.04%) |
Dec 01, 2015 | 18.22 | 18.47 | 18.01 | 18.45 | 239,431 | +0.33(+1.83%) |
Nov 30, 2015 | 18.93 | 18.93 | 18.11 | 18.12 | 439,275 | -0.73(-3.88%) |
Nov 27, 2015 | 18.66 | 18.95 | 18.66 | 18.85 | 82,853 | +0.19(+1.01%) |
Nov 25, 2015 | 18.70 | 18.66 | 18.66 | 18.66 | 121,465 | -0.02(-0.09%) |
Nov 24, 2015 | 18.50 | 18.77 | 18.43 | 18.68 | 249,413 | +0.08(+0.43%) |
Nov 23, 2015 | 18.46 | 18.60 | 18.37 | 18.60 | 244,533 | +0.09(+0.50%) |
Nov 20, 2015 | 18.30 | 18.58 | 18.13 | 18.51 | 393,342 | +0.30(+1.64%) |
Nov 19, 2015 | 18.37 | 18.39 | 18.15 | 18.21 | 177,989 | -0.15(-0.82%) |
Nov 18, 2015 | 18.12 | 18.39 | 18.03 | 18.36 | 220,980 | +0.28(+1.56%) |
Nov 17, 2015 | 18.20 | 18.40 | 18.07 | 18.08 | 225,748 | -0.08(-0.44%) |
Nov 16, 2015 | 18.21 | 18.30 | 18.05 | 18.16 | 197,066 | -0.05(-0.25%) |
Nov 13, 2015 | 18.41 | 18.58 | 18.15 | 18.21 | 242,739 | -0.29(-1.54%) |
Nov 12, 2015 | 18.37 | 18.79 | 18.37 | 18.49 | 338,471 | -0.09(-0.47%) |
Nov 11, 2015 | 18.76 | 18.81 | 18.40 | 18.58 | 358,057 | -0.11(-0.61%) |
Nov 10, 2015 | 18.46 | 18.70 | 18.23 | 18.69 | 438,329 | +0.15(+0.82%) |
Nov 09, 2015 | 18.55 | 18.64 | 18.27 | 18.54 | 225,503 | -0.09(-0.47%) |
Nov 06, 2015 | 18.67 | 18.87 | 18.49 | 18.63 | 269,190 | -0.13(-0.72%) |
Nov 05, 2015 | 18.40 | 18.84 | 18.31 | 18.76 | 366,053 | +0.40(+2.19%) |
Nov 04, 2015 | 18.12 | 18.36 | 17.58 | 18.36 | 469,424 | +0.24(+1.32%) |
Nov 03, 2015 | 19.18 | 19.18 | 17.97 | 18.12 | 1,055,346 | -1.15(-5.99%) |
Nov 02, 2015 | 19.38 | 19.95 | 18.74 | 19.28 | 488,416 | -0.23(-1.18%) |
Oct 30, 2015 | 19.37 | 19.70 | 19.35 | 19.51 | 227,325 | +0.09(+0.48%) |
Oct 29, 2015 | 19.58 | 19.65 | 19.12 | 19.41 | 377,144 | -0.24(-1.24%) |
Oct 28, 2015 | 18.95 | 19.68 | 18.95 | 19.66 | 232,505 | +0.73(+3.88%) |
Oct 27, 2015 | 19.02 | 19.13 | 18.76 | 18.92 | 203,885 | -0.15(-0.77%) |
Oct 26, 2015 | 19.08 | 19.14 | 18.85 | 19.07 | 174,033 | -0.02(-0.09%) |
Oct 23, 2015 | 19.13 | 19.21 | 18.92 | 19.09 | 201,760 | +0.10(+0.53%) |
Oct 22, 2015 | 19.02 | 19.20 | 18.75 | 18.99 | 282,125 | +0.08(+0.44%) |
Oct 21, 2015 | 19.40 | 19.43 | 18.88 | 18.90 | 134,785 | -0.42(-2.15%) |
Oct 20, 2015 | 19.12 | 19.52 | 19.06 | 19.32 | 268,009 | +0.20(+1.03%) |
Oct 19, 2015 | 19.02 | 19.18 | 18.76 | 19.12 | 227,885 | +0.04(+0.22%) |
Oct 16, 2015 | 19.07 | 19.20 | 18.86 | 19.08 | 135,293 | +0.05(+0.24%) |
Oct 15, 2015 | 18.97 | 19.16 | 18.75 | 19.03 | 254,493 | +0.18(+0.94%) |
Oct 14, 2015 | 19.00 | 19.27 | 18.76 | 18.86 | 280,956 | -0.18(-0.95%) |
Oct 13, 2015 | 19.01 | 19.18 | 18.95 | 19.04 | 205,940 | -0.08(-0.40%) |
Oct 12, 2015 | 18.79 | 19.13 | 18.77 | 19.11 | 342,967 | +0.35(+1.86%) |
Oct 09, 2015 | 18.92 | 18.92 | 18.76 | 18.76 | 168,191 | -0.11(-0.56%) |
Oct 08, 2015 | 18.84 | 19.11 | 18.73 | 18.87 | 280,177 | -0.02(-0.09%) |
Oct 07, 2015 | 18.86 | 18.96 | 18.76 | 18.89 | 199,364 | +0.09(+0.49%) |
Oct 06, 2015 | 18.72 | 18.99 | 18.66 | 18.79 | 356,426 | -0.12(-0.64%) |
Oct 05, 2015 | 18.68 | 18.93 | 18.60 | 18.92 | 215,193 | +0.47(+2.53%) |
Oct 02, 2015 | 18.41 | 18.47 | 18.08 | 18.45 | 272,077 | -0.04(-0.23%) |
Oct 01, 2015 | 18.40 | 18.56 | 18.25 | 18.49 | 424,913 | +0.05(+0.25%) |
Sep 30, 2015 | 18.10 | 18.48 | 18.05 | 18.45 | 409,494 | +0.44(+2.42%) |
Sep 29, 2015 | 17.82 | 18.03 | 17.54 | 18.01 | 279,131 | +0.17(+0.94%) |
Sep 28, 2015 | 18.31 | 18.40 | 17.84 | 17.84 | 247,355 | -0.51(-2.79%) |
Sep 25, 2015 | 18.31 | 18.54 | 18.07 | 18.35 | 439,684 | +0.21(+1.18%) |
Sep 24, 2015 | 18.02 | 18.20 | 17.96 | 18.14 | 222,602 | -0.04(-0.21%) |
Sep 23, 2015 | 18.31 | 18.47 | 18.16 | 18.18 | 192,691 | -0.15(-0.80%) |
Sep 22, 2015 | 18.67 | 18.70 | 18.26 | 18.32 | 309,676 | -0.49(-2.61%) |
Sep 21, 2015 | 18.38 | 18.85 | 18.34 | 18.81 | 290,623 | +0.60(+3.32%) |
Sep 18, 2015 | 18.72 | 18.86 | 18.05 | 18.21 | 1,540,152 | -0.73(-3.88%) |
Sep 17, 2015 | 18.61 | 19.18 | 18.55 | 18.94 | 366,062 | +0.36(+1.94%) |
Sep 16, 2015 | 18.20 | 18.61 | 18.03 | 18.58 | 319,517 | +0.33(+1.79%) |
Sep 15, 2015 | 18.16 | 18.35 | 18.06 | 18.26 | 236,804 | +0.10(+0.56%) |
Sep 14, 2015 | 18.55 | 18.55 | 18.08 | 18.16 | 275,909 | -0.39(-2.08%) |
Sep 11, 2015 | 18.47 | 18.56 | 18.11 | 18.54 | 416,408 | -0.04(-0.20%) |
Sep 10, 2015 | 18.58 | 18.67 | 18.44 | 18.58 | 326,157 | -0.01(-0.05%) |
Sep 09, 2015 | 18.96 | 19.00 | 18.47 | 18.59 | 323,514 | -0.24(-1.29%) |
Sep 08, 2015 | 18.75 | 18.89 | 18.55 | 18.83 | 601,871 | +0.29(+1.59%) |
Sep 04, 2015 | 18.60 | 18.54 | 18.54 | 18.54 | 191,009 | -0.29(-1.52%) |
Sep 03, 2015 | 18.71 | 18.91 | 18.69 | 18.82 | 237,069 | +0.11(+0.61%) |
Sep 02, 2015 | 18.39 | 18.76 | 18.23 | 18.71 | 311,898 | +0.45(+2.46%) |
Sep 01, 2015 | 18.28 | 18.60 | 18.20 | 18.26 | 347,721 | -0.29(-1.54%) |
Aug 31, 2015 | 18.93 | 18.96 | 18.49 | 18.55 | 332,499 | -0.44(-2.31%) |
Aug 28, 2015 | 18.91 | 19.06 | 18.80 | 18.98 | 320,161 | +0.01(+0.04%) |
Aug 27, 2015 | 19.22 | 19.22 | 18.75 | 18.98 | 402,570 | -0.16(-0.83%) |
Aug 26, 2015 | 19.22 | 19.22 | 18.65 | 19.13 | 358,642 | +0.22(+1.17%) |
Aug 25, 2015 | 19.29 | 19.35 | 18.78 | 18.91 | 524,824 | +0.11(+0.60%) |
Aug 24, 2015 | 18.28 | 19.19 | 17.75 | 18.80 | 502,869 | -0.47(-2.45%) |
Aug 21, 2015 | 19.03 | 19.59 | 18.85 | 19.27 | 401,751 | -0.08(-0.41%) |
Aug 20, 2015 | 19.66 | 19.73 | 19.35 | 19.35 | 261,529 | -0.53(-2.69%) |
Aug 19, 2015 | 20.13 | 20.14 | 19.74 | 19.89 | 205,360 | -0.37(-1.84%) |
Aug 18, 2015 | 20.42 | 20.50 | 20.24 | 20.26 | 190,345 | -0.21(-1.04%) |
Aug 17, 2015 | 20.28 | 20.51 | 20.12 | 20.47 | 295,182 | +0.10(+0.47%) |
Aug 14, 2015 | 20.29 | 20.40 | 19.97 | 20.38 | 188,222 | +0.10(+0.47%) |
Aug 13, 2015 | 20.35 | 20.58 | 20.20 | 20.28 | 278,492 | -0.10(-0.47%) |
Aug 12, 2015 | 20.50 | 20.60 | 20.09 | 20.38 | 659,745 | -0.29(-1.40%) |
Aug 11, 2015 | 20.44 | 20.81 | 20.25 | 20.66 | 433,243 | +0.08(+0.39%) |
Aug 10, 2015 | 20.39 | 20.71 | 20.39 | 20.58 | 551,823 | +0.39(+1.94%) |
Aug 07, 2015 | 19.72 | 20.29 | 19.58 | 20.19 | 405,490 | +0.34(+1.73%) |
Aug 06, 2015 | 20.23 | 20.40 | 19.82 | 19.85 | 276,850 | -0.34(-1.68%) |
Aug 05, 2015 | 19.84 | 20.24 | 19.74 | 20.19 | 497,205 | +0.46(+2.31%) |
Aug 04, 2015 | 19.86 | 20.66 | 19.60 | 19.73 | 561,962 | -0.02(-0.11%) |
Aug 03, 2015 | 21.15 | 21.15 | 19.30 | 19.75 | 1,215,713 | -1.25(-5.97%) |
Jul 31, 2015 | 20.91 | 21.14 | 20.71 | 21.01 | 426,395 | +0.09(+0.44%) |
Jul 30, 2015 | 20.82 | 21.08 | 20.61 | 20.91 | 278,133 | -0.02(-0.08%) |
Jul 29, 2015 | 20.80 | 21.02 | 20.70 | 20.93 | 251,780 | +0.08(+0.36%) |
Jul 28, 2015 | 20.99 | 21.08 | 20.68 | 20.86 | 223,424 | -0.06(-0.30%) |
Jul 27, 2015 | 20.99 | 21.03 | 20.61 | 20.92 | 209,915 | -0.18(-0.85%) |
Jul 24, 2015 | 21.01 | 21.35 | 20.89 | 21.10 | 240,638 | +0.06(+0.30%) |
Jul 23, 2015 | 21.38 | 21.53 | 20.95 | 21.04 | 289,832 | -0.35(-1.62%) |
Jul 22, 2015 | 21.14 | 21.49 | 21.11 | 21.38 | 126,684 | +0.13(+0.61%) |
Jul 21, 2015 | 21.68 | 21.84 | 21.22 | 21.25 | 284,909 | -0.45(-2.08%) |
Jul 20, 2015 | 21.67 | 21.80 | 21.54 | 21.70 | 184,495 | +0.07(+0.33%) |
Jul 17, 2015 | 22.00 | 22.00 | 21.56 | 21.63 | 231,040 | -0.38(-1.75%) |
Jul 16, 2015 | 21.65 | 22.07 | 21.61 | 22.02 | 238,501 | +0.47(+2.19%) |
Jul 15, 2015 | 21.87 | 21.94 | 21.43 | 21.55 | 189,464 | -0.34(-1.55%) |
Jul 14, 2015 | 21.89 | 22.00 | 21.70 | 21.88 | 182,389 | +0.00(+0.00%) |
Jul 13, 2015 | 22.02 | 22.12 | 21.81 | 21.88 | 207,083 | -0.04(-0.17%) |
Jul 10, 2015 | 21.92 | 22.01 | 21.78 | 21.92 | 266,021 | +0.29(+1.35%) |
Jul 09, 2015 | 21.63 | 21.83 | 21.50 | 21.63 | 293,593 | +0.19(+0.88%) |
Jul 08, 2015 | 21.56 | 21.74 | 21.26 | 21.44 | 394,415 | -0.26(-1.19%) |
Jul 07, 2015 | 21.89 | 21.89 | 21.25 | 21.70 | 373,726 | -0.11(-0.50%) |
Jul 06, 2015 | 21.36 | 21.87 | 21.16 | 21.81 | 488,400 | +0.33(+1.54%) |
Jul 02, 2015 | 21.28 | 21.48 | 21.48 | 21.48 | 561,043 | +0.28(+1.34%) |
Jul 01, 2015 | 21.46 | 21.73 | 21.16 | 21.19 | 458,270 | -0.07(-0.33%) |
Jun 30, 2015 | 21.27 | 21.42 | 21.15 | 21.27 | 374,142 | +0.16(+0.75%) |
Jun 29, 2015 | 21.34 | 21.65 | 21.03 | 21.11 | 279,440 | -0.30(-1.39%) |
Jun 26, 2015 | 21.75 | 21.75 | 21.36 | 21.40 | 1,215,332 | -0.27(-1.25%) |
Jun 25, 2015 | 21.17 | 21.75 | 21.15 | 21.68 | 319,306 | +0.53(+2.49%) |
Jun 24, 2015 | 21.75 | 21.77 | 21.00 | 21.15 | 674,415 | -0.58(-2.69%) |
Jun 23, 2015 | 22.20 | 22.24 | 21.70 | 21.73 | 355,104 | -0.46(-2.05%) |
Jun 22, 2015 | 21.71 | 22.24 | 21.60 | 22.19 | 331,501 | +0.62(+2.87%) |
Jun 19, 2015 | 21.66 | 21.84 | 21.42 | 21.57 | 855,838 | -0.10(-0.48%) |
Jun 18, 2015 | 21.42 | 21.75 | 21.20 | 21.68 | 397,910 | +0.38(+1.79%) |
Jun 17, 2015 | 21.52 | 21.54 | 21.28 | 21.29 | 374,757 | -0.14(-0.64%) |
Jun 16, 2015 | 21.09 | 21.59 | 21.02 | 21.43 | 369,183 | +0.35(+1.64%) |
Jun 15, 2015 | 21.24 | 21.68 | 21.07 | 21.09 | 553,985 | -0.39(-1.81%) |
Jun 12, 2015 | 21.69 | 21.78 | 21.47 | 21.47 | 233,682 | -0.31(-1.42%) |
Jun 11, 2015 | 21.54 | 21.84 | 21.37 | 21.78 | 272,103 | +0.32(+1.48%) |
Jun 10, 2015 | 21.66 | 21.79 | 21.43 | 21.47 | 326,435 | -0.10(-0.48%) |
Jun 09, 2015 | 21.75 | 21.87 | 21.24 | 21.57 | 293,607 | -0.18(-0.84%) |
Jun 08, 2015 | 22.21 | 22.21 | 21.58 | 21.75 | 270,944 | -0.52(-2.35%) |
Jun 05, 2015 | 22.07 | 22.30 | 21.89 | 22.28 | 247,618 | +0.15(+0.70%) |
Jun 04, 2015 | 22.16 | 22.38 | 22.04 | 22.12 | 340,094 | -0.22(-0.97%) |
Jun 03, 2015 | 22.18 | 22.36 | 22.08 | 22.34 | 352,134 | +0.14(+0.62%) |
Jun 02, 2015 | 21.88 | 22.30 | 21.88 | 22.20 | 317,015 | +0.18(+0.83%) |
Jun 01, 2015 | 22.04 | 22.18 | 21.71 | 22.02 | 351,079 | +0.13(+0.59%) |
May 29, 2015 | 22.02 | 22.18 | 21.45 | 21.89 | 492,359 | -0.16(-0.72%) |
May 28, 2015 | 22.11 | 22.39 | 21.90 | 22.05 | 296,792 | -0.06(-0.28%) |
May 27, 2015 | 21.97 | 22.23 | 21.82 | 22.11 | 236,719 | +0.18(+0.83%) |
May 26, 2015 | 21.79 | 22.04 | 21.47 | 21.93 | 424,572 | -0.07(-0.32%) |
May 22, 2015 | 22.01 | 22.00 | 22.00 | 22.00 | 247,108 | -0.02(-0.11%) |
May 21, 2015 | 21.99 | 22.35 | 21.89 | 22.02 | 302,205 | -0.07(-0.34%) |
May 20, 2015 | 22.07 | 22.17 | 21.81 | 22.10 | 334,385 | +0.03(+0.13%) |
May 19, 2015 | 22.03 | 22.12 | 21.82 | 22.07 | 280,408 | +0.04(+0.17%) |
May 18, 2015 | 21.97 | 22.24 | 21.66 | 22.03 | 267,788 | -0.03(-0.13%) |
May 15, 2015 | 22.20 | 22.36 | 21.99 | 22.06 | 149,231 | -0.11(-0.51%) |
May 14, 2015 | 22.03 | 22.18 | 21.89 | 22.17 | 251,317 | +0.20(+0.91%) |
May 13, 2015 | 22.02 | 22.07 | 21.66 | 21.97 | 249,642 | -0.02(-0.09%) |
May 12, 2015 | 22.24 | 22.24 | 21.66 | 21.99 | 251,072 | -0.19(-0.84%) |
May 11, 2015 | 22.22 | 22.45 | 22.15 | 22.18 | 421,103 | -0.02(-0.08%) |
May 08, 2015 | 22.19 | 22.31 | 21.84 | 22.20 | 329,693 | +0.13(+0.58%) |
May 07, 2015 | 21.61 | 22.10 | 21.56 | 22.07 | 396,107 | +0.39(+1.78%) |
May 06, 2015 | 21.56 | 22.02 | 21.39 | 21.68 | 581,231 | +0.19(+0.87%) |
May 05, 2015 | 22.42 | 22.42 | 21.36 | 21.50 | 649,234 | -0.93(-4.14%) |
May 04, 2015 | 22.46 | 22.93 | 22.40 | 22.42 | 1,135,563 | +0.06(+0.28%) |