Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 22.73 | 22.73 | 22.33 | 22.59 | 155,622 | -0.21(-0.93%) |
Apr 28, 2016 | 23.03 | 23.10 | 22.73 | 22.80 | 117,646 | -0.35(-1.51%) |
Apr 27, 2016 | 23.31 | 23.47 | 23.06 | 23.15 | 141,520 | -0.18(-0.77%) |
Apr 26, 2016 | 22.81 | 23.33 | 22.70 | 23.33 | 251,803 | +0.65(+2.86%) |
Apr 25, 2016 | 22.88 | 22.94 | 22.57 | 22.68 | 121,981 | -0.28(-1.23%) |
Apr 22, 2016 | 22.93 | 23.11 | 22.79 | 22.96 | 213,477 | +0.09(+0.37%) |
Apr 21, 2016 | 23.24 | 23.48 | 22.86 | 22.88 | 260,987 | -0.38(-1.65%) |
Apr 20, 2016 | 23.45 | 23.45 | 23.20 | 23.26 | 117,375 | -0.15(-0.66%) |
Apr 19, 2016 | 23.40 | 23.61 | 23.35 | 23.42 | 73,562 | +0.04(+0.18%) |
Apr 18, 2016 | 23.25 | 23.41 | 23.19 | 23.37 | 165,882 | +0.01(+0.04%) |
Apr 15, 2016 | 23.29 | 23.51 | 23.23 | 23.37 | 114,807 | -0.04(-0.18%) |
Apr 14, 2016 | 23.74 | 23.88 | 23.33 | 23.41 | 204,046 | -0.32(-1.33%) |
Apr 13, 2016 | 23.04 | 23.88 | 23.02 | 23.72 | 364,553 | +0.78(+3.42%) |
Apr 12, 2016 | 22.89 | 23.06 | 22.71 | 22.94 | 130,603 | +0.03(+0.15%) |
Apr 11, 2016 | 22.95 | 23.05 | 22.81 | 22.90 | 184,343 | +0.03(+0.11%) |
Apr 08, 2016 | 23.03 | 23.19 | 22.67 | 22.88 | 207,853 | -0.01(-0.04%) |
Apr 07, 2016 | 23.03 | 23.30 | 22.73 | 22.89 | 231,639 | -0.34(-1.47%) |
Apr 06, 2016 | 22.89 | 23.25 | 22.65 | 23.23 | 217,494 | +0.38(+1.65%) |
Apr 05, 2016 | 22.82 | 23.03 | 22.74 | 22.85 | 184,783 | -0.14(-0.63%) |
Apr 04, 2016 | 23.51 | 23.51 | 22.98 | 23.00 | 190,717 | -0.51(-2.16%) |
Apr 01, 2016 | 22.56 | 23.52 | 22.50 | 23.50 | 334,609 | +0.79(+3.46%) |
Mar 31, 2016 | 22.94 | 23.16 | 22.72 | 22.72 | 383,500 | -0.22(-0.96%) |
Mar 30, 2016 | 23.28 | 23.28 | 22.91 | 22.94 | 171,431 | -0.27(-1.17%) |
Mar 29, 2016 | 22.60 | 23.26 | 22.54 | 23.21 | 223,988 | +0.58(+2.54%) |
Mar 28, 2016 | 22.62 | 22.84 | 22.54 | 22.63 | 201,509 | +0.01(+0.04%) |
Mar 24, 2016 | 22.54 | 22.62 | 22.62 | 22.62 | 246,351 | +0.01(+0.04%) |
Mar 23, 2016 | 23.14 | 23.14 | 22.58 | 22.61 | 258,047 | -0.55(-2.37%) |
Mar 22, 2016 | 22.97 | 23.43 | 22.89 | 23.16 | 329,248 | +0.07(+0.29%) |
Mar 21, 2016 | 23.27 | 23.46 | 23.08 | 23.10 | 301,565 | -0.20(-0.87%) |
Mar 18, 2016 | 23.20 | 23.44 | 23.14 | 23.30 | 1,410,935 | +0.24(+1.03%) |
Mar 17, 2016 | 22.63 | 23.12 | 22.63 | 23.06 | 388,359 | +0.37(+1.64%) |
Mar 16, 2016 | 22.67 | 22.83 | 22.47 | 22.69 | 211,368 | -0.10(-0.45%) |
Mar 15, 2016 | 22.62 | 22.81 | 22.47 | 22.79 | 274,682 | +0.06(+0.26%) |
Mar 14, 2016 | 22.89 | 23.04 | 22.71 | 22.73 | 317,886 | -0.30(-1.32%) |
Mar 11, 2016 | 22.80 | 23.08 | 22.80 | 23.04 | 191,965 | +0.39(+1.72%) |
Mar 10, 2016 | 23.03 | 23.07 | 22.36 | 22.65 | 218,417 | -0.29(-1.25%) |
Mar 09, 2016 | 22.83 | 23.10 | 22.75 | 22.94 | 247,004 | +0.17(+0.74%) |
Mar 08, 2016 | 22.97 | 23.11 | 22.72 | 22.77 | 324,301 | -0.30(-1.32%) |
Mar 07, 2016 | 22.84 | 23.16 | 22.75 | 23.07 | 323,850 | +0.13(+0.55%) |
Mar 04, 2016 | 22.47 | 23.01 | 22.43 | 22.94 | 362,002 | +0.49(+2.19%) |
Mar 03, 2016 | 22.44 | 22.65 | 22.39 | 22.45 | 331,617 | -0.02(-0.08%) |
Mar 02, 2016 | 22.23 | 22.53 | 22.23 | 22.47 | 408,597 | +0.24(+1.07%) |
Mar 01, 2016 | 22.29 | 22.39 | 22.10 | 22.23 | 285,778 | +0.12(+0.54%) |
Feb 29, 2016 | 21.93 | 22.22 | 21.84 | 22.12 | 300,940 | +0.15(+0.69%) |
Feb 26, 2016 | 21.99 | 22.12 | 21.82 | 21.96 | 306,559 | +0.09(+0.43%) |
Feb 25, 2016 | 22.12 | 22.17 | 21.76 | 21.87 | 182,934 | -0.24(-1.07%) |
Feb 24, 2016 | 21.60 | 22.24 | 21.51 | 22.11 | 401,019 | +0.29(+1.32%) |
Feb 23, 2016 | 21.73 | 22.15 | 21.66 | 21.82 | 567,362 | +0.09(+0.43%) |
Feb 22, 2016 | 21.56 | 22.22 | 21.45 | 21.73 | 562,566 | +0.43(+2.03%) |
Feb 19, 2016 | 20.28 | 22.11 | 20.28 | 21.29 | 1,069,343 | +2.46(+13.08%) |
Feb 18, 2016 | 19.01 | 19.14 | 18.71 | 18.83 | 363,492 | -0.18(-0.94%) |
Feb 17, 2016 | 18.86 | 19.43 | 18.81 | 19.01 | 266,570 | +0.26(+1.40%) |
Feb 16, 2016 | 18.84 | 18.92 | 18.64 | 18.75 | 205,823 | +0.25(+1.37%) |
Feb 12, 2016 | 18.09 | 18.49 | 18.49 | 18.49 | 241,625 | +0.52(+2.92%) |
Feb 11, 2016 | 17.62 | 18.08 | 17.54 | 17.97 | 179,941 | +0.08(+0.47%) |
Feb 10, 2016 | 18.24 | 18.24 | 17.86 | 17.88 | 334,095 | -0.22(-1.22%) |
Feb 09, 2016 | 18.22 | 18.32 | 18.06 | 18.10 | 254,141 | -0.31(-1.70%) |
Feb 08, 2016 | 18.06 | 18.61 | 17.95 | 18.42 | 415,126 | +0.17(+0.93%) |
Feb 05, 2016 | 18.50 | 18.74 | 18.25 | 18.25 | 238,395 | -0.37(-2.00%) |
Feb 04, 2016 | 18.55 | 18.94 | 18.51 | 18.62 | 227,790 | +0.06(+0.32%) |
Feb 03, 2016 | 19.04 | 19.04 | 18.29 | 18.56 | 532,498 | -0.15(-0.81%) |
Feb 02, 2016 | 18.62 | 18.81 | 18.46 | 18.71 | 275,924 | -0.16(-0.85%) |
Feb 01, 2016 | 18.81 | 19.00 | 18.50 | 18.87 | 224,530 | -0.12(-0.62%) |
Jan 29, 2016 | 18.29 | 19.03 | 18.20 | 18.99 | 500,936 | +0.80(+4.37%) |
Jan 28, 2016 | 18.18 | 18.36 | 18.12 | 18.20 | 107,109 | +0.16(+0.89%) |
Jan 27, 2016 | 18.16 | 18.33 | 17.90 | 18.04 | 179,693 | -0.24(-1.30%) |
Jan 26, 2016 | 17.82 | 18.39 | 17.81 | 18.27 | 259,249 | +0.51(+2.86%) |
Jan 25, 2016 | 18.08 | 18.08 | 17.73 | 17.76 | 163,181 | -0.39(-2.14%) |
Jan 22, 2016 | 18.15 | 18.37 | 17.84 | 18.15 | 193,078 | +0.29(+1.61%) |
Jan 21, 2016 | 18.07 | 18.15 | 17.77 | 17.87 | 225,607 | -0.13(-0.71%) |
Jan 20, 2016 | 17.40 | 18.13 | 17.22 | 17.99 | 306,627 | +0.36(+2.01%) |
Jan 19, 2016 | 17.83 | 18.03 | 17.43 | 17.64 | 269,430 | -0.14(-0.76%) |
Jan 15, 2016 | 17.62 | 17.77 | 17.77 | 17.77 | 409,640 | -0.25(-1.41%) |
Jan 14, 2016 | 17.95 | 18.21 | 17.73 | 18.03 | 170,892 | +0.14(+0.80%) |
Jan 13, 2016 | 18.24 | 18.53 | 17.77 | 17.88 | 205,158 | -0.36(-1.95%) |
Jan 12, 2016 | 18.36 | 18.54 | 17.93 | 18.24 | 244,959 | +0.01(+0.05%) |
Jan 11, 2016 | 18.48 | 18.63 | 18.17 | 18.23 | 353,660 | -0.17(-0.92%) |
Jan 08, 2016 | 18.64 | 18.78 | 18.36 | 18.40 | 384,251 | -0.14(-0.73%) |
Jan 07, 2016 | 18.30 | 18.70 | 18.30 | 18.54 | 363,597 | -0.14(-0.73%) |
Jan 06, 2016 | 18.43 | 18.82 | 18.40 | 18.67 | 308,931 | -0.01(-0.08%) |
Jan 05, 2016 | 18.58 | 18.72 | 18.42 | 18.69 | 259,082 | +0.19(+1.04%) |
Jan 04, 2016 | 18.89 | 18.91 | 18.47 | 18.49 | 315,365 | -0.78(-4.05%) |
Dec 31, 2015 | 19.64 | 19.27 | 19.27 | 19.27 | 235,137 | -0.44(-2.21%) |
Dec 30, 2015 | 20.05 | 20.05 | 19.68 | 19.71 | 135,764 | -0.40(-2.00%) |
Dec 29, 2015 | 19.92 | 20.16 | 19.88 | 20.11 | 139,388 | +0.30(+1.52%) |
Dec 28, 2015 | 20.04 | 20.09 | 19.55 | 19.81 | 185,702 | -0.29(-1.42%) |
Dec 24, 2015 | 20.21 | 20.09 | 20.09 | 20.09 | 59,022 | -0.10(-0.50%) |
Dec 23, 2015 | 19.94 | 20.28 | 19.91 | 20.19 | 242,942 | +0.34(+1.69%) |
Dec 22, 2015 | 19.95 | 19.98 | 19.71 | 19.86 | 170,330 | +0.02(+0.08%) |
Dec 21, 2015 | 19.60 | 19.96 | 19.52 | 19.84 | 268,027 | +0.34(+1.76%) |
Dec 18, 2015 | 20.01 | 20.14 | 19.49 | 19.50 | 1,203,600 | -0.65(-3.21%) |
Dec 17, 2015 | 20.33 | 20.56 | 20.13 | 20.14 | 400,729 | -0.21(-1.03%) |
Dec 16, 2015 | 20.62 | 20.63 | 20.12 | 20.35 | 361,831 | -0.10(-0.49%) |
Dec 15, 2015 | 20.40 | 20.61 | 20.34 | 20.45 | 401,810 | +0.21(+1.04%) |
Dec 14, 2015 | 20.40 | 20.51 | 20.00 | 20.25 | 535,265 | -0.17(-0.82%) |
Dec 11, 2015 | 20.46 | 20.73 | 20.24 | 20.41 | 325,785 | -0.34(-1.66%) |
Dec 10, 2015 | 20.74 | 20.90 | 20.62 | 20.76 | 332,027 | +0.05(+0.24%) |
Dec 09, 2015 | 20.82 | 21.12 | 20.55 | 20.71 | 208,270 | -0.15(-0.72%) |
Dec 08, 2015 | 21.08 | 21.25 | 20.82 | 20.86 | 288,135 | -0.45(-2.13%) |
Dec 07, 2015 | 21.38 | 21.44 | 21.08 | 21.31 | 460,938 | -0.14(-0.66%) |
Dec 04, 2015 | 21.44 | 21.55 | 21.16 | 21.45 | 263,189 | +0.00(+0.00%) |
Dec 03, 2015 | 21.74 | 21.97 | 21.39 | 21.45 | 315,345 | -0.19(-0.89%) |
Dec 02, 2015 | 22.07 | 22.23 | 21.56 | 21.65 | 320,856 | -0.49(-2.20%) |
Dec 01, 2015 | 22.25 | 22.44 | 21.99 | 22.13 | 283,617 | +0.00(+0.00%) |
Nov 30, 2015 | 22.09 | 22.22 | 21.94 | 22.13 | 573,762 | +0.04(+0.19%) |
Nov 27, 2015 | 21.86 | 22.15 | 21.85 | 22.09 | 169,036 | +0.26(+1.19%) |
Nov 25, 2015 | 21.87 | 21.83 | 21.83 | 21.83 | 308,349 | +0.03(+0.15%) |
Nov 24, 2015 | 21.81 | 22.02 | 21.70 | 21.80 | 390,844 | -0.23(-1.07%) |
Nov 23, 2015 | 21.43 | 22.09 | 21.29 | 22.03 | 520,485 | +0.65(+3.06%) |
Nov 20, 2015 | 21.29 | 21.58 | 20.91 | 21.38 | 856,493 | +0.41(+1.96%) |
Nov 19, 2015 | 18.90 | 21.02 | 18.62 | 20.97 | 1,313,235 | +2.89(+15.96%) |
Nov 18, 2015 | 18.09 | 18.38 | 18.02 | 18.08 | 589,295 | +0.07(+0.37%) |
Nov 17, 2015 | 18.07 | 18.20 | 17.77 | 18.01 | 366,133 | -0.01(-0.05%) |
Nov 16, 2015 | 17.89 | 18.11 | 17.80 | 18.02 | 481,431 | +0.14(+0.80%) |
Nov 13, 2015 | 17.77 | 17.99 | 17.76 | 17.88 | 407,817 | -0.02(-0.09%) |
Nov 12, 2015 | 18.57 | 18.62 | 17.84 | 17.90 | 299,004 | -0.83(-4.43%) |
Nov 11, 2015 | 18.79 | 19.03 | 18.73 | 18.73 | 148,184 | +0.01(+0.04%) |
Nov 10, 2015 | 18.56 | 18.76 | 18.48 | 18.72 | 240,181 | +0.07(+0.36%) |
Nov 09, 2015 | 19.21 | 19.21 | 18.61 | 18.65 | 184,407 | -0.56(-2.92%) |
Nov 06, 2015 | 19.02 | 19.22 | 18.76 | 19.21 | 139,203 | +0.13(+0.70%) |
Nov 05, 2015 | 19.02 | 19.19 | 18.89 | 19.08 | 153,392 | +0.06(+0.31%) |
Nov 04, 2015 | 19.00 | 19.16 | 18.90 | 19.02 | 145,122 | +0.01(+0.04%) |
Nov 03, 2015 | 19.10 | 19.31 | 18.76 | 19.01 | 362,087 | -0.55(-2.79%) |
Nov 02, 2015 | 19.09 | 19.66 | 19.00 | 19.56 | 224,417 | +0.48(+2.51%) |
Oct 30, 2015 | 19.21 | 19.34 | 19.05 | 19.08 | 299,112 | -0.17(-0.87%) |
Oct 29, 2015 | 19.25 | 19.50 | 19.11 | 19.25 | 160,605 | -0.13(-0.65%) |
Oct 28, 2015 | 18.45 | 19.41 | 18.36 | 19.37 | 261,467 | +0.94(+5.10%) |
Oct 27, 2015 | 19.00 | 19.00 | 18.30 | 18.43 | 277,851 | -0.65(-3.38%) |
Oct 26, 2015 | 19.60 | 19.66 | 19.05 | 19.08 | 305,620 | -0.56(-2.86%) |
Oct 23, 2015 | 19.22 | 19.65 | 18.96 | 19.64 | 277,613 | +0.65(+3.40%) |
Oct 22, 2015 | 18.64 | 19.22 | 18.46 | 19.00 | 201,736 | +0.44(+2.35%) |
Oct 21, 2015 | 19.08 | 19.08 | 18.55 | 18.56 | 205,875 | -0.44(-2.30%) |
Oct 20, 2015 | 18.53 | 19.02 | 18.53 | 19.00 | 186,647 | +0.45(+2.44%) |
Oct 19, 2015 | 19.16 | 19.16 | 18.36 | 18.54 | 323,286 | -0.75(-3.87%) |
Oct 16, 2015 | 18.99 | 19.50 | 18.95 | 19.29 | 550,606 | +0.41(+2.18%) |
Oct 15, 2015 | 18.36 | 18.89 | 18.25 | 18.88 | 398,959 | +0.60(+3.26%) |
Oct 14, 2015 | 17.97 | 18.41 | 17.96 | 18.28 | 411,621 | +0.34(+1.92%) |
Oct 13, 2015 | 18.48 | 18.74 | 17.94 | 17.94 | 352,255 | -0.66(-3.56%) |
Oct 12, 2015 | 18.50 | 18.64 | 18.46 | 18.60 | 188,740 | +0.13(+0.68%) |
Oct 09, 2015 | 18.53 | 18.67 | 18.38 | 18.48 | 192,333 | +0.01(+0.05%) |
Oct 08, 2015 | 17.68 | 18.48 | 17.68 | 18.47 | 338,162 | +0.75(+4.21%) |
Oct 07, 2015 | 17.53 | 17.86 | 17.48 | 17.72 | 230,583 | +0.25(+1.45%) |
Oct 06, 2015 | 17.68 | 17.88 | 17.43 | 17.47 | 218,946 | -0.25(-1.41%) |
Oct 05, 2015 | 17.23 | 17.72 | 17.23 | 17.72 | 295,375 | +0.61(+3.59%) |
Oct 02, 2015 | 16.23 | 17.12 | 16.19 | 17.10 | 327,917 | +0.75(+4.57%) |
Oct 01, 2015 | 16.34 | 16.58 | 16.13 | 16.35 | 484,412 | +0.02(+0.15%) |
Sep 30, 2015 | 16.68 | 16.80 | 16.29 | 16.33 | 429,884 | -0.17(-1.06%) |
Sep 29, 2015 | 16.32 | 16.61 | 16.29 | 16.50 | 357,248 | +0.19(+1.17%) |
Sep 28, 2015 | 16.52 | 16.52 | 16.30 | 16.31 | 396,024 | -0.27(-1.65%) |
Sep 25, 2015 | 16.75 | 16.75 | 16.40 | 16.59 | 456,679 | -0.06(-0.35%) |
Sep 24, 2015 | 16.62 | 16.74 | 16.47 | 16.64 | 385,893 | -0.05(-0.30%) |
Sep 23, 2015 | 16.50 | 16.79 | 16.40 | 16.69 | 619,636 | +0.26(+1.57%) |
Sep 22, 2015 | 16.61 | 16.80 | 16.29 | 16.44 | 503,341 | -0.47(-2.75%) |
Sep 21, 2015 | 17.03 | 17.11 | 16.89 | 16.90 | 448,986 | -0.12(-0.68%) |
Sep 18, 2015 | 17.04 | 17.24 | 16.90 | 17.02 | 645,576 | -0.22(-1.25%) |
Sep 17, 2015 | 17.33 | 17.51 | 17.09 | 17.23 | 431,842 | -0.12(-0.72%) |
Sep 16, 2015 | 16.74 | 17.44 | 16.74 | 17.36 | 482,516 | +0.67(+4.03%) |
Sep 15, 2015 | 15.99 | 16.89 | 15.99 | 16.69 | 1,025,333 | +0.47(+2.92%) |
Sep 14, 2015 | 16.15 | 16.49 | 15.85 | 16.21 | 1,202,852 | -0.20(-1.21%) |
Sep 11, 2015 | 16.85 | 16.99 | 15.33 | 16.41 | 1,871,797 | -1.46(-8.18%) |
Sep 10, 2015 | 18.07 | 18.18 | 17.80 | 17.87 | 214,168 | -0.25(-1.37%) |
Sep 09, 2015 | 18.31 | 18.44 | 18.10 | 18.12 | 229,827 | +0.00(+0.00%) |
Sep 08, 2015 | 18.07 | 18.22 | 17.96 | 18.12 | 214,712 | +0.27(+1.54%) |
Sep 04, 2015 | 17.73 | 17.85 | 17.85 | 17.85 | 194,562 | -0.07(-0.42%) |
Sep 03, 2015 | 17.74 | 17.97 | 17.74 | 17.92 | 217,836 | +0.21(+1.17%) |
Sep 02, 2015 | 17.77 | 17.77 | 17.47 | 17.72 | 126,874 | +0.16(+0.90%) |
Sep 01, 2015 | 17.97 | 18.16 | 17.53 | 17.56 | 183,190 | -0.68(-3.73%) |
Aug 31, 2015 | 17.96 | 18.41 | 17.82 | 18.24 | 334,502 | +0.24(+1.34%) |
Aug 28, 2015 | 17.89 | 18.12 | 17.79 | 18.00 | 314,977 | +0.07(+0.42%) |
Aug 27, 2015 | 18.03 | 18.15 | 17.67 | 17.92 | 350,158 | +0.04(+0.23%) |
Aug 26, 2015 | 18.14 | 18.23 | 17.68 | 17.88 | 351,009 | +0.08(+0.47%) |
Aug 25, 2015 | 18.88 | 18.95 | 17.78 | 17.80 | 212,696 | -0.56(-3.08%) |
Aug 24, 2015 | 18.70 | 19.25 | 17.97 | 18.36 | 462,058 | -1.10(-5.67%) |
Aug 21, 2015 | 19.37 | 19.59 | 19.19 | 19.47 | 207,969 | -0.22(-1.10%) |
Aug 20, 2015 | 19.98 | 20.08 | 19.68 | 19.68 | 171,260 | -0.49(-2.43%) |
Aug 19, 2015 | 19.97 | 20.26 | 19.77 | 20.17 | 210,096 | +0.05(+0.25%) |
Aug 18, 2015 | 20.11 | 20.18 | 19.94 | 20.12 | 390,964 | +0.00(+0.00%) |
Aug 17, 2015 | 19.68 | 20.15 | 19.53 | 20.12 | 482,245 | +0.37(+1.85%) |
Aug 14, 2015 | 19.20 | 19.81 | 19.12 | 19.76 | 344,767 | +0.52(+2.72%) |
Aug 13, 2015 | 19.16 | 19.28 | 18.97 | 19.24 | 501,168 | +0.12(+0.61%) |
Aug 12, 2015 | 19.24 | 19.29 | 18.95 | 19.12 | 270,013 | -0.30(-1.54%) |
Aug 11, 2015 | 19.36 | 19.57 | 19.22 | 19.42 | 157,985 | -0.12(-0.64%) |
Aug 10, 2015 | 19.24 | 19.59 | 19.24 | 19.54 | 151,143 | +0.37(+1.95%) |
Aug 07, 2015 | 19.39 | 19.58 | 19.14 | 19.17 | 122,598 | -0.37(-1.87%) |
Aug 06, 2015 | 19.34 | 19.67 | 19.17 | 19.54 | 177,303 | +0.28(+1.47%) |
Aug 05, 2015 | 19.03 | 19.36 | 18.96 | 19.25 | 201,764 | +0.30(+1.58%) |
Aug 04, 2015 | 19.10 | 19.24 | 18.90 | 18.95 | 174,267 | -0.17(-0.91%) |
Aug 03, 2015 | 19.53 | 19.68 | 19.07 | 19.13 | 215,562 | -0.41(-2.08%) |
Jul 31, 2015 | 19.53 | 19.57 | 19.37 | 19.54 | 208,413 | +0.08(+0.43%) |
Jul 30, 2015 | 19.34 | 19.59 | 19.34 | 19.45 | 145,342 | +0.00(+0.00%) |
Jul 29, 2015 | 19.24 | 19.63 | 19.24 | 19.45 | 91,977 | +0.17(+0.91%) |
Jul 28, 2015 | 19.36 | 19.36 | 19.02 | 19.28 | 119,914 | +0.05(+0.26%) |
Jul 27, 2015 | 19.35 | 19.44 | 19.20 | 19.23 | 163,424 | -0.21(-1.07%) |
Jul 24, 2015 | 19.71 | 19.73 | 19.40 | 19.44 | 162,986 | -0.34(-1.72%) |
Jul 23, 2015 | 20.10 | 20.27 | 19.72 | 19.78 | 136,174 | -0.31(-1.53%) |
Jul 22, 2015 | 20.03 | 20.16 | 19.97 | 20.08 | 85,104 | +0.00(+0.00%) |
Jul 21, 2015 | 20.06 | 20.27 | 19.97 | 20.08 | 106,920 | -0.02(-0.08%) |
Jul 20, 2015 | 20.13 | 20.17 | 19.93 | 20.10 | 147,331 | -0.02(-0.12%) |
Jul 17, 2015 | 20.42 | 20.42 | 20.04 | 20.12 | 109,259 | -0.30(-1.46%) |
Jul 16, 2015 | 20.30 | 20.56 | 20.27 | 20.42 | 123,226 | +0.21(+1.03%) |
Jul 15, 2015 | 20.66 | 20.78 | 20.17 | 20.22 | 208,342 | -0.39(-1.89%) |
Jul 14, 2015 | 20.75 | 21.03 | 20.57 | 20.61 | 160,990 | -0.02(-0.08%) |
Jul 13, 2015 | 20.32 | 20.66 | 20.32 | 20.62 | 167,618 | +0.38(+1.89%) |
Jul 10, 2015 | 20.20 | 20.42 | 20.20 | 20.24 | 190,458 | +0.23(+1.16%) |
Jul 09, 2015 | 20.39 | 20.39 | 20.01 | 20.01 | 222,301 | -0.17(-0.86%) |
Jul 08, 2015 | 19.90 | 20.19 | 19.90 | 20.18 | 284,851 | +0.18(+0.91%) |
Jul 07, 2015 | 20.31 | 20.31 | 19.88 | 20.00 | 177,910 | -0.21(-1.02%) |
Jul 06, 2015 | 20.12 | 20.34 | 19.98 | 20.21 | 135,462 | -0.03(-0.16%) |
Jul 02, 2015 | 20.40 | 20.24 | 20.24 | 20.24 | 169,227 | -0.12(-0.57%) |
Jul 01, 2015 | 20.55 | 20.59 | 20.18 | 20.35 | 153,608 | -0.02(-0.12%) |
Jun 30, 2015 | 20.68 | 20.87 | 20.31 | 20.38 | 228,044 | -0.18(-0.88%) |
Jun 29, 2015 | 21.05 | 21.12 | 20.53 | 20.56 | 227,617 | -0.55(-2.61%) |
Jun 26, 2015 | 21.15 | 21.42 | 21.01 | 21.11 | 373,252 | +0.03(+0.16%) |
Jun 25, 2015 | 21.15 | 21.23 | 21.00 | 21.08 | 237,789 | +0.00(+0.00%) |
Jun 24, 2015 | 20.64 | 21.11 | 20.63 | 21.08 | 222,371 | +0.37(+1.79%) |
Jun 23, 2015 | 20.63 | 20.72 | 20.55 | 20.71 | 257,526 | +0.11(+0.52%) |
Jun 22, 2015 | 20.67 | 20.67 | 20.50 | 20.60 | 279,242 | +0.03(+0.16%) |
Jun 19, 2015 | 20.59 | 20.68 | 20.51 | 20.57 | 392,558 | -0.06(-0.28%) |
Jun 18, 2015 | 20.59 | 20.68 | 20.52 | 20.63 | 214,943 | +0.12(+0.56%) |
Jun 17, 2015 | 20.60 | 20.67 | 20.49 | 20.51 | 178,041 | -0.06(-0.28%) |
Jun 16, 2015 | 20.59 | 20.67 | 20.53 | 20.57 | 203,997 | -0.04(-0.20%) |
Jun 15, 2015 | 20.64 | 20.71 | 20.23 | 20.61 | 276,139 | -0.21(-0.99%) |
Jun 12, 2015 | 20.73 | 20.84 | 20.54 | 20.82 | 121,349 | +0.05(+0.24%) |
Jun 11, 2015 | 20.58 | 20.77 | 20.50 | 20.77 | 230,489 | +0.21(+1.00%) |
Jun 10, 2015 | 20.08 | 20.67 | 20.08 | 20.56 | 303,409 | +0.59(+2.97%) |
Jun 09, 2015 | 19.98 | 20.13 | 19.77 | 19.97 | 512,419 | -0.06(-0.29%) |
Jun 08, 2015 | 20.22 | 20.31 | 19.93 | 20.03 | 262,685 | -0.26(-1.30%) |
Jun 05, 2015 | 20.26 | 20.35 | 20.05 | 20.29 | 333,195 | +0.02(+0.12%) |
Jun 04, 2015 | 20.59 | 20.68 | 20.26 | 20.26 | 205,478 | -0.43(-2.07%) |
Jun 03, 2015 | 20.68 | 20.86 | 20.59 | 20.69 | 287,537 | +0.07(+0.36%) |
Jun 02, 2015 | 20.59 | 20.93 | 20.59 | 20.62 | 218,856 | -0.01(-0.04%) |
Jun 01, 2015 | 20.91 | 20.98 | 20.59 | 20.63 | 270,156 | -0.21(-1.03%) |
May 29, 2015 | 20.92 | 21.02 | 20.71 | 20.84 | 259,053 | -0.14(-0.67%) |
May 28, 2015 | 20.88 | 21.01 | 20.77 | 20.98 | 261,968 | +0.03(+0.16%) |
May 27, 2015 | 21.14 | 21.14 | 20.84 | 20.95 | 246,435 | -0.21(-0.97%) |
May 26, 2015 | 21.05 | 21.29 | 21.03 | 21.15 | 294,121 | +0.04(+0.20%) |
May 22, 2015 | 21.34 | 21.11 | 21.11 | 21.11 | 420,641 | -0.36(-1.69%) |
May 21, 2015 | 21.13 | 21.75 | 21.10 | 21.47 | 414,754 | -0.52(-2.36%) |
May 20, 2015 | 22.04 | 22.04 | 21.85 | 21.99 | 195,195 | +0.02(+0.11%) |
May 19, 2015 | 22.05 | 22.17 | 21.83 | 21.97 | 135,008 | -0.07(-0.34%) |
May 18, 2015 | 21.79 | 22.22 | 21.69 | 22.04 | 142,866 | +0.21(+0.94%) |
May 15, 2015 | 21.90 | 22.08 | 21.78 | 21.84 | 102,127 | -0.07(-0.30%) |
May 14, 2015 | 21.66 | 21.98 | 21.63 | 21.90 | 188,051 | +0.28(+1.30%) |
May 13, 2015 | 21.92 | 22.09 | 21.54 | 21.62 | 281,856 | -0.28(-1.28%) |
May 12, 2015 | 21.89 | 21.99 | 21.61 | 21.90 | 243,720 | -0.07(-0.30%) |
May 11, 2015 | 21.98 | 22.18 | 21.96 | 21.97 | 216,235 | -0.07(-0.30%) |
May 08, 2015 | 22.18 | 22.29 | 21.90 | 22.04 | 108,526 | +0.11(+0.49%) |
May 07, 2015 | 21.93 | 22.03 | 21.75 | 21.93 | 166,368 | -0.05(-0.22%) |
May 06, 2015 | 21.99 | 22.01 | 21.76 | 21.98 | 200,380 | +0.03(+0.15%) |
May 05, 2015 | 21.73 | 22.01 | 21.67 | 21.94 | 157,543 | +0.14(+0.64%) |
May 04, 2015 | 21.82 | 22.14 | 21.79 | 21.80 | 264,326 | -0.02(-0.11%) |