Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 21.99 | 21.99 | 21.88 | 21.88 | 893 | -0.06(-0.26%) |
Apr 28, 2016 | 21.79 | 21.93 | 21.76 | 21.93 | 10,549 | +0.15(+0.67%) |
Apr 27, 2016 | 21.79 | 21.79 | 21.77 | 21.79 | 5,738 | -0.02(-0.07%) |
Apr 26, 2016 | 21.82 | 21.83 | 21.77 | 21.80 | 37,051 | -0.00(-0.00%) |
Apr 25, 2016 | 21.97 | 21.97 | 21.77 | 21.80 | 6,976 | -0.02(-0.09%) |
Apr 22, 2016 | 21.98 | 21.98 | 21.82 | 21.82 | 4,192 | -0.05(-0.21%) |
Apr 21, 2016 | 21.87 | 21.92 | 21.86 | 21.87 | 30,502 | +0.00(+0.00%) |
Apr 20, 2016 | 21.90 | 22.03 | 21.87 | 21.87 | 19,914 | -0.05(-0.22%) |
Apr 19, 2016 | 21.83 | 22.05 | 21.79 | 21.92 | 6,281 | -0.00(-0.00%) |
Apr 18, 2016 | 22.05 | 22.05 | 21.77 | 21.92 | 13,506 | -0.01(-0.04%) |
Apr 15, 2016 | 22.05 | 22.05 | 21.93 | 21.93 | 4,322 | -0.03(-0.15%) |
Apr 14, 2016 | 21.90 | 21.99 | 21.89 | 21.96 | 2,710 | +0.01(+0.04%) |
Apr 13, 2016 | 21.76 | 22.02 | 21.76 | 21.95 | 4,225 | +0.03(+0.15%) |
Apr 12, 2016 | 22.05 | 22.06 | 21.82 | 21.92 | 18,699 | -0.07(-0.30%) |
Apr 11, 2016 | 22.07 | 22.07 | 21.92 | 21.98 | 8,097 | +0.10(+0.48%) |
Apr 08, 2016 | 21.95 | 21.95 | 21.88 | 21.88 | 4,707 | -0.12(-0.53%) |
Apr 07, 2016 | 21.77 | 22.07 | 21.77 | 21.99 | 9,109 | +0.08(+0.39%) |
Apr 06, 2016 | 21.89 | 21.91 | 21.76 | 21.91 | 4,919 | +0.15(+0.71%) |
Apr 05, 2016 | 21.85 | 21.88 | 21.73 | 21.76 | 5,360 | -0.09(-0.39%) |
Apr 04, 2016 | 21.73 | 21.84 | 21.67 | 21.84 | 7,624 | +0.17(+0.80%) |
Apr 01, 2016 | 21.69 | 21.71 | 21.66 | 21.67 | 7,865 | +0.01(+0.06%) |
Mar 31, 2016 | 21.61 | 21.65 | 21.56 | 21.65 | 7,353 | +0.10(+0.46%) |
Mar 30, 2016 | 21.60 | 21.61 | 21.54 | 21.56 | 6,908 | +0.22(+1.01%) |
Mar 29, 2016 | 21.61 | 21.61 | 21.33 | 21.34 | 4,956 | -0.24(-1.12%) |
Mar 28, 2016 | 21.53 | 21.58 | 21.43 | 21.58 | 73,036 | +0.00(+0.01%) |
Mar 24, 2016 | 21.65 | 21.58 | 21.58 | 21.58 | 1,739 | +0.09(+0.44%) |
Mar 23, 2016 | 21.49 | 21.49 | 21.49 | 21.49 | 290 | -0.01(-0.04%) |
Mar 22, 2016 | 21.49 | 21.49 | 21.49 | 21.49 | 3,172 | +0.01(+0.04%) |
Mar 21, 2016 | 21.34 | 21.50 | 21.33 | 21.48 | 10,891 | +0.07(+0.33%) |
Mar 18, 2016 | 21.40 | 21.41 | 21.34 | 21.41 | 7,103 | -0.00(-0.00%) |
Mar 17, 2016 | 21.41 | 21.47 | 21.41 | 21.41 | 6,867 | +0.08(+0.38%) |
Mar 16, 2016 | 21.31 | 21.33 | 21.31 | 21.33 | 1,211 | -0.07(-0.32%) |
Mar 15, 2016 | 21.40 | 21.40 | 21.40 | 21.40 | 790 | +0.13(+0.61%) |
Mar 14, 2016 | 21.27 | 21.27 | 21.27 | 21.27 | 238 | -0.08(-0.36%) |
Mar 11, 2016 | 21.22 | 21.35 | 21.22 | 21.35 | 1,126 | +0.05(+0.26%) |
Mar 10, 2016 | 21.39 | 21.41 | 21.29 | 21.29 | 22,419 | -0.10(-0.46%) |
Mar 09, 2016 | 21.26 | 21.41 | 21.26 | 21.39 | 4,498 | +0.03(+0.15%) |
Mar 08, 2016 | 21.35 | 21.41 | 21.35 | 21.36 | 5,835 | +0.10(+0.48%) |
Mar 07, 2016 | 21.45 | 21.45 | 21.15 | 21.26 | 3,996 | -0.13(-0.61%) |
Mar 04, 2016 | 21.51 | 21.51 | 21.33 | 21.39 | 3,228 | -0.12(-0.54%) |
Mar 03, 2016 | 21.50 | 21.51 | 21.29 | 21.51 | 1,327 | +0.21(+0.97%) |
Mar 02, 2016 | 21.35 | 21.37 | 21.30 | 21.30 | 4,362 | -0.09(-0.43%) |
Mar 01, 2016 | 21.59 | 21.59 | 21.31 | 21.39 | 7,517 | +0.09(+0.41%) |
Feb 29, 2016 | 21.45 | 21.48 | 21.30 | 21.30 | 12,595 | -0.03(-0.15%) |
Feb 26, 2016 | 21.39 | 21.44 | 21.34 | 21.34 | 2,600 | -0.15(-0.69%) |
Feb 25, 2016 | 21.47 | 21.50 | 21.40 | 21.49 | 13,506 | +0.09(+0.42%) |
Feb 24, 2016 | 21.59 | 21.59 | 21.39 | 21.39 | 2,621 | -0.07(-0.33%) |
Feb 23, 2016 | 21.35 | 21.47 | 21.33 | 21.47 | 10,447 | +0.17(+0.79%) |
Feb 22, 2016 | 21.50 | 21.50 | 21.30 | 21.30 | 2,870 | -0.21(-0.98%) |
Feb 19, 2016 | 21.53 | 21.53 | 21.51 | 21.51 | 1,473 | +0.21(+0.99%) |
Feb 18, 2016 | 21.53 | 21.53 | 21.30 | 21.30 | 4,501 | -0.22(-1.01%) |
Feb 17, 2016 | 21.61 | 21.61 | 21.29 | 21.51 | 5,920 | -0.04(-0.19%) |
Feb 16, 2016 | 21.59 | 21.59 | 21.37 | 21.55 | 7,434 | +0.04(+0.19%) |
Feb 12, 2016 | 21.62 | 21.51 | 21.51 | 21.51 | 1,743 | -0.02(-0.07%) |
Feb 11, 2016 | 21.53 | 21.53 | 21.53 | 21.53 | 417 | -0.02(-0.09%) |
Feb 10, 2016 | 21.55 | 21.56 | 21.55 | 21.55 | 1,970 | +0.15(+0.69%) |
Feb 09, 2016 | 21.62 | 21.62 | 21.40 | 21.40 | 767 | -0.12(-0.56%) |
Feb 08, 2016 | 21.28 | 21.52 | 21.28 | 21.52 | 2,217 | +0.02(+0.11%) |
Feb 05, 2016 | 21.28 | 21.50 | 21.28 | 21.50 | 760 | -0.02(-0.07%) |
Feb 04, 2016 | 21.36 | 21.51 | 21.36 | 21.51 | 1,760 | +0.15(+0.71%) |
Feb 03, 2016 | 21.26 | 21.43 | 21.26 | 21.36 | 7,384 | -0.12(-0.56%) |
Feb 02, 2016 | 21.58 | 21.58 | 21.22 | 21.48 | 1,601 | +0.14(+0.68%) |
Feb 01, 2016 | 21.47 | 21.47 | 21.34 | 21.34 | 1,221 | +0.06(+0.29%) |
Jan 29, 2016 | 21.36 | 21.36 | 21.28 | 21.28 | 531 | -0.09(-0.44%) |
Jan 28, 2016 | 21.39 | 21.39 | 21.37 | 21.37 | 1,018 | +0.14(+0.68%) |
Jan 27, 2016 | 21.38 | 21.38 | 21.23 | 21.23 | 1,634 | -0.15(-0.71%) |
Jan 26, 2016 | 21.38 | 21.38 | 21.38 | 21.38 | 1,574 | +0.13(+0.63%) |
Jan 25, 2016 | 21.34 | 21.34 | 21.24 | 21.24 | 860 | -0.14(-0.66%) |
Jan 22, 2016 | 21.47 | 21.47 | 21.39 | 21.39 | 494 | -0.06(-0.26%) |
Jan 21, 2016 | 21.47 | 21.47 | 21.42 | 21.44 | 4,782 | +0.14(+0.64%) |
Jan 20, 2016 | 21.23 | 21.47 | 21.23 | 21.31 | 18,109 | -0.08(-0.37%) |
Jan 19, 2016 | 21.23 | 21.39 | 21.23 | 21.39 | 882 | +0.16(+0.75%) |
Jan 15, 2016 | 21.18 | 21.23 | 21.23 | 21.23 | 3,246 | -0.06(-0.29%) |
Jan 14, 2016 | 21.28 | 21.33 | 21.28 | 21.29 | 786 | -0.04(-0.20%) |
Jan 13, 2016 | 21.33 | 21.33 | 21.33 | 21.33 | 310 | -0.01(-0.07%) |
Jan 12, 2016 | 21.18 | 21.36 | 21.18 | 21.34 | 3,986 | +0.15(+0.71%) |
Jan 11, 2016 | 21.34 | 21.34 | 21.19 | 21.19 | 1,015 | -0.19(-0.90%) |
Jan 08, 2016 | 21.44 | 21.44 | 21.34 | 21.39 | 10,625 | +0.00(+0.00%) |
Jan 07, 2016 | 21.39 | 21.39 | 21.38 | 21.39 | 2,722 | +0.18(+0.87%) |
Jan 06, 2016 | 21.22 | 21.34 | 21.20 | 21.20 | 9,730 | +0.06(+0.26%) |
Jan 05, 2016 | 21.34 | 21.34 | 21.09 | 21.15 | 10,120 | +0.08(+0.38%) |
Jan 04, 2016 | 20.95 | 21.07 | 20.94 | 21.07 | 10,564 | +0.01(+0.04%) |
Dec 31, 2015 | 20.97 | 21.06 | 21.06 | 21.06 | 3,870 | +0.09(+0.42%) |
Dec 30, 2015 | 20.91 | 20.97 | 20.91 | 20.97 | 5,246 | +0.17(+0.81%) |
Dec 29, 2015 | 20.90 | 20.91 | 20.80 | 20.80 | 2,211 | -0.06(-0.31%) |
Dec 28, 2015 | 20.87 | 20.87 | 20.87 | 20.87 | 521 | -0.14(-0.66%) |
Dec 24, 2015 | 20.80 | 21.00 | 21.00 | 21.00 | 125 | +0.10(+0.48%) |
Dec 23, 2015 | 20.90 | 20.90 | 20.90 | 20.90 | 657 | +0.06(+0.27%) |
Dec 22, 2015 | 20.84 | 20.84 | 20.84 | 20.84 | 534 | -0.09(-0.41%) |
Dec 18, 2015 | 20.98 | 21.02 | 20.91 | 20.93 | 86 | -0.05(-0.23%) |
Dec 17, 2015 | 20.98 | 20.98 | 20.98 | 20.98 | 516 | +0.25(+1.21%) |
Dec 15, 2015 | 20.64 | 20.73 | 20.73 | 20.73 | 500 | -0.03(-0.17%) |
Dec 14, 2015 | 20.71 | 20.77 | 20.71 | 20.76 | 1,171 | +0.03(+0.15%) |
Dec 11, 2015 | 20.76 | 20.76 | 20.73 | 20.73 | 6,816 | -0.10(-0.46%) |
Dec 09, 2015 | 20.83 | 20.83 | 20.83 | 20.83 | 250 | +0.08(+0.40%) |
Dec 08, 2015 | 20.76 | 20.76 | 20.60 | 20.74 | 1,852 | +0.19(+0.92%) |
Dec 07, 2015 | 20.84 | 20.84 | 20.56 | 20.56 | 4,434 | -0.18(-0.85%) |
Dec 04, 2015 | 20.68 | 20.73 | 20.58 | 20.73 | 2,896 | +0.16(+0.78%) |
Dec 03, 2015 | 20.59 | 20.61 | 20.57 | 20.57 | 5,573 | -0.30(-1.42%) |
Dec 02, 2015 | 20.88 | 20.88 | 20.87 | 20.87 | 2,939 | +0.04(+0.19%) |
Dec 01, 2015 | 20.67 | 20.83 | 20.67 | 20.83 | 1,259 | +0.23(+1.13%) |
Nov 30, 2015 | 20.70 | 20.84 | 20.59 | 20.59 | 3,728 | -0.11(-0.55%) |
Nov 27, 2015 | 20.82 | 20.82 | 20.70 | 20.71 | 3,337 | +0.03(+0.13%) |
Nov 25, 2015 | 20.77 | 20.68 | 20.68 | 20.68 | 2,885 | +0.02(+0.12%) |
Nov 24, 2015 | 20.71 | 20.72 | 20.66 | 20.66 | 138,129 | +0.01(+0.07%) |
Nov 23, 2015 | 20.56 | 20.65 | 20.56 | 20.65 | 739 | +0.00(+0.01%) |
Nov 19, 2015 | 20.54 | 20.64 | 20.54 | 20.64 | 16 | +0.17(+0.85%) |
Nov 18, 2015 | 20.49 | 20.56 | 20.47 | 20.47 | 2,914 | +0.18(+0.91%) |
Nov 17, 2015 | 20.32 | 20.32 | 20.28 | 20.28 | 1,201 | -0.09(-0.43%) |
Nov 12, 2015 | 20.37 | 20.37 | 20.37 | 20.37 | 2,132 | +0.05(+0.24%) |
Nov 11, 2015 | 20.16 | 20.32 | 20.16 | 20.32 | 3,045 | +0.01(+0.03%) |
Nov 09, 2015 | 20.33 | 20.33 | 20.24 | 20.32 | 85 | -0.01(-0.06%) |
Nov 06, 2015 | 20.64 | 20.64 | 20.32 | 20.33 | 7,452 | -0.17(-0.82%) |
Nov 05, 2015 | 20.51 | 20.51 | 20.24 | 20.50 | 1,547 | +0.03(+0.14%) |
Nov 04, 2015 | 20.47 | 20.47 | 20.47 | 20.47 | 205 | +0.07(+0.33%) |
Nov 02, 2015 | 20.43 | 20.43 | 20.19 | 20.40 | 1 | +0.14(+0.70%) |
Oct 30, 2015 | 20.54 | 20.55 | 20.26 | 20.26 | 3,986 | -0.20(-0.97%) |
Oct 29, 2015 | 20.31 | 20.46 | 20.31 | 20.46 | 5,809 | +0.19(+0.94%) |
Oct 28, 2015 | 20.55 | 20.56 | 20.27 | 20.27 | 11,500 | -0.04(-0.20%) |
Oct 27, 2015 | 20.55 | 20.55 | 20.27 | 20.31 | 1,998 | -0.24(-1.16%) |
Oct 26, 2015 | 20.36 | 20.55 | 20.36 | 20.55 | 1,405 | +0.11(+0.54%) |
Oct 23, 2015 | 20.47 | 20.47 | 20.44 | 20.44 | 1,944 | +0.09(+0.42%) |
Oct 22, 2015 | 20.35 | 20.35 | 20.35 | 20.35 | 350 | -0.16(-0.79%) |
Oct 21, 2015 | 20.55 | 20.55 | 20.49 | 20.52 | 3,431 | +0.05(+0.23%) |
Oct 20, 2015 | 20.45 | 20.47 | 20.27 | 20.47 | 4,365 | -0.06(-0.27%) |
Oct 19, 2015 | 20.27 | 20.52 | 20.27 | 20.52 | 4,570 | +0.02(+0.12%) |
Oct 16, 2015 | 20.27 | 20.50 | 20.27 | 20.50 | 1,406 | +0.10(+0.48%) |
Oct 15, 2015 | 20.39 | 20.40 | 20.39 | 20.40 | 972 | -0.10(-0.51%) |
Oct 14, 2015 | 20.27 | 20.51 | 20.27 | 20.51 | 581 | +0.36(+1.77%) |
Oct 12, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 221 | +0.02(+0.10%) |
Oct 09, 2015 | 20.11 | 20.45 | 20.10 | 20.13 | 5,718 | -0.12(-0.57%) |
Oct 07, 2015 | 20.15 | 20.25 | 20.15 | 20.25 | 90 | -0.25(-1.21%) |
Oct 06, 2015 | 20.44 | 20.50 | 20.19 | 20.49 | 1,061 | +0.13(+0.62%) |
Oct 05, 2015 | 20.18 | 20.38 | 20.18 | 20.37 | 903 | +0.10(+0.51%) |
Oct 02, 2015 | 20.64 | 20.64 | 20.26 | 20.26 | 5,096 | -0.07(-0.35%) |
Oct 01, 2015 | 20.37 | 20.37 | 20.26 | 20.33 | 1,690 | +0.19(+0.94%) |
Sep 29, 2015 | 20.14 | 20.14 | 20.14 | 20.14 | 378 | -0.27(-1.32%) |
Sep 28, 2015 | 20.26 | 20.41 | 20.26 | 20.41 | 2,144 | +0.16(+0.78%) |
Sep 24, 2015 | 20.14 | 20.26 | 20.14 | 20.26 | 18 | +0.12(+0.59%) |
Sep 22, 2015 | 20.11 | 20.14 | 20.14 | 20.14 | 8,829 | +0.02(+0.08%) |
Sep 21, 2015 | 20.12 | 20.12 | 20.12 | 20.12 | 958 | +0.00(+0.00%) |
Sep 17, 2015 | 20.12 | 20.12 | 20.12 | 20.12 | 26 | +0.00(+0.00%) |
Sep 16, 2015 | 20.18 | 20.18 | 19.90 | 20.12 | 2,616 | +0.06(+0.32%) |
Sep 15, 2015 | 20.06 | 20.06 | 20.06 | 20.06 | 2,135 | +0.19(+0.96%) |
Sep 14, 2015 | 20.02 | 20.02 | 19.87 | 19.87 | 378 | -0.10(-0.50%) |
Sep 11, 2015 | 19.94 | 19.97 | 19.94 | 19.97 | 425 | +0.03(+0.15%) |
Sep 10, 2015 | 19.94 | 19.94 | 19.94 | 19.94 | 1,321 | -0.13(-0.64%) |
Sep 09, 2015 | 19.88 | 20.07 | 19.86 | 20.07 | 1,812 | -0.11(-0.54%) |
Sep 08, 2015 | 20.36 | 20.36 | 20.15 | 20.18 | 4,197 | +0.14(+0.71%) |
Sep 04, 2015 | 20.34 | 20.03 | 20.03 | 20.03 | 4,036 | -0.40(-1.94%) |
Sep 03, 2015 | 20.43 | 20.43 | 20.43 | 20.43 | 1,741 | +0.40(+2.02%) |
Sep 02, 2015 | 20.03 | 20.03 | 20.03 | 20.03 | 1,261 | +0.04(+0.20%) |
Sep 01, 2015 | 20.20 | 20.20 | 19.98 | 19.99 | 11,600 | +0.06(+0.31%) |
Aug 31, 2015 | 19.96 | 19.96 | 19.93 | 19.93 | 6,197 | -0.02(-0.12%) |
Aug 28, 2015 | 20.01 | 20.01 | 19.96 | 19.95 | 2,760 | -0.14(-0.71%) |
Aug 27, 2015 | 20.15 | 20.15 | 20.00 | 20.09 | 10,700 | -0.21(-1.01%) |
Aug 26, 2015 | 20.47 | 20.47 | 20.09 | 20.30 | 3,175 | +0.11(+0.54%) |
Aug 25, 2015 | 20.36 | 20.36 | 20.13 | 20.19 | 7,565 | -0.02(-0.11%) |
Aug 24, 2015 | 19.96 | 20.28 | 19.96 | 20.21 | 22,770 | -0.09(-0.47%) |
Aug 21, 2015 | 20.38 | 20.38 | 20.22 | 20.30 | 2,446 | -0.02(-0.12%) |
Aug 20, 2015 | 20.16 | 20.33 | 20.15 | 20.33 | 16,119 | +0.17(+0.82%) |
Aug 19, 2015 | 20.15 | 20.33 | 20.15 | 20.16 | 5,444 | -0.17(-0.82%) |
Aug 18, 2015 | 20.42 | 20.42 | 20.18 | 20.33 | 6,319 | +0.09(+0.43%) |
Aug 17, 2015 | 20.24 | 20.24 | 20.24 | 20.24 | 811 | -0.09(-0.47%) |
Aug 14, 2015 | 20.34 | 20.34 | 20.34 | 20.34 | 318 | -0.01(-0.04%) |
Aug 13, 2015 | 20.32 | 20.34 | 20.32 | 20.34 | 2,752 | +0.09(+0.47%) |
Aug 12, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 949 | +0.08(+0.38%) |
Aug 11, 2015 | 20.17 | 20.17 | 20.17 | 20.17 | 540 | -0.07(-0.34%) |
Aug 10, 2015 | 20.24 | 20.24 | 20.24 | 20.24 | 1,177 | +0.00(+0.00%) |
Aug 07, 2015 | 20.24 | 20.24 | 20.24 | 20.24 | 942 | -0.01(-0.04%) |
Aug 06, 2015 | 20.25 | 20.25 | 20.25 | 20.25 | 798 | +0.03(+0.16%) |
Aug 05, 2015 | 20.05 | 20.27 | 20.05 | 20.22 | 3,867 | +0.07(+0.37%) |
Aug 04, 2015 | 20.16 | 20.29 | 19.69 | 20.14 | 4,728 | -0.14(-0.68%) |
Aug 03, 2015 | 20.28 | 20.28 | 20.28 | 20.28 | 560 | +0.09(+0.42%) |
Jul 30, 2015 | 20.50 | 20.20 | 20.20 | 20.20 | 1,521 | +0.13(+0.63%) |
Jul 29, 2015 | 20.10 | 20.12 | 20.07 | 20.07 | 6,401 | -0.17(-0.86%) |
Jul 28, 2015 | 20.35 | 20.35 | 20.22 | 20.24 | 6,278 | +0.00(+0.00%) |
Jul 27, 2015 | 20.24 | 20.24 | 20.20 | 20.24 | 1,358 | +0.06(+0.31%) |
Jul 24, 2015 | 20.20 | 20.20 | 20.18 | 20.18 | 574 | +0.21(+1.07%) |
Jul 21, 2015 | 19.99 | 19.97 | 19.97 | 19.97 | 3,297 | -0.14(-0.71%) |
Jul 20, 2015 | 20.11 | 20.11 | 19.98 | 20.11 | 1,601 | +0.02(+0.09%) |
Jul 17, 2015 | 19.92 | 20.09 | 19.92 | 20.09 | 906 | +0.04(+0.22%) |
Jul 16, 2015 | 20.06 | 20.06 | 20.05 | 20.05 | 2,155 | +0.14(+0.72%) |
Jul 15, 2015 | 19.85 | 19.94 | 19.85 | 19.90 | 8,151 | -0.02(-0.12%) |
Jul 14, 2015 | 19.98 | 19.98 | 19.93 | 19.93 | 5,963 | -0.09(-0.43%) |
Jul 13, 2015 | 19.98 | 20.03 | 19.91 | 20.01 | 2,892 | +0.04(+0.19%) |
Jul 10, 2015 | 19.94 | 20.09 | 19.94 | 19.98 | 4,494 | -0.16(-0.81%) |
Jul 09, 2015 | 20.14 | 20.14 | 20.06 | 20.14 | 2,999 | +0.01(+0.03%) |
Jul 08, 2015 | 20.05 | 20.13 | 20.05 | 20.13 | 4,153 | +0.10(+0.48%) |
Jul 07, 2015 | 20.04 | 20.04 | 20.04 | 20.04 | 505 | +0.10(+0.51%) |
Jul 06, 2015 | 19.94 | 19.94 | 19.94 | 19.94 | 216 | -0.06(-0.32%) |
Jul 01, 2015 | 19.97 | 20.00 | 20.00 | 20.00 | 6,340 | +0.02(+0.10%) |
Jun 30, 2015 | 19.93 | 19.98 | 19.93 | 19.98 | 809 | +0.00(+0.00%) |
Jun 29, 2015 | 19.88 | 19.99 | 19.88 | 19.98 | 3,877 | +0.00(+0.02%) |
Jun 26, 2015 | 19.99 | 19.99 | 19.97 | 19.97 | 2,092 | +0.11(+0.57%) |
Jun 25, 2015 | 19.98 | 19.98 | 19.86 | 19.86 | 3,305 | -0.04(-0.20%) |
Jun 24, 2015 | 20.00 | 20.00 | 19.86 | 19.90 | 2,279 | +0.03(+0.15%) |
Jun 23, 2015 | 19.88 | 20.00 | 19.87 | 19.87 | 1,914 | -0.04(-0.19%) |
Jun 22, 2015 | 19.95 | 19.95 | 19.90 | 19.91 | 11,938 | -0.09(-0.47%) |
Jun 19, 2015 | 19.95 | 20.00 | 19.95 | 20.00 | 2,669 | +0.07(+0.35%) |
Jun 18, 2015 | 19.95 | 20.00 | 19.93 | 19.93 | 2,414 | -0.03(-0.16%) |
Jun 17, 2015 | 20.00 | 20.00 | 19.92 | 19.96 | 4,444 | +0.08(+0.38%) |
Jun 16, 2015 | 19.93 | 19.93 | 19.89 | 19.89 | 495 | -0.08(-0.38%) |
Jun 15, 2015 | 19.95 | 20.00 | 19.95 | 19.96 | 2,200 | +0.05(+0.24%) |
Jun 12, 2015 | 19.91 | 19.91 | 19.86 | 19.91 | 2,152 | +0.06(+0.32%) |
Jun 11, 2015 | 19.80 | 19.85 | 19.80 | 19.85 | 2,045 | +0.04(+0.19%) |
Jun 09, 2015 | 19.81 | 19.90 | 19.81 | 19.81 | 17 | -0.04(-0.22%) |
Jun 08, 2015 | 19.91 | 19.91 | 19.86 | 19.86 | 723 | -0.06(-0.29%) |
Jun 05, 2015 | 19.96 | 19.97 | 19.83 | 19.91 | 8,069 | -0.05(-0.27%) |
Jun 04, 2015 | 20.00 | 20.00 | 19.82 | 19.97 | 2,602 | +0.09(+0.47%) |
Jun 03, 2015 | 19.97 | 19.97 | 19.88 | 19.88 | 358 | -0.06(-0.32%) |
Jun 02, 2015 | 19.99 | 19.99 | 19.94 | 19.94 | 392 | -0.12(-0.62%) |
Jun 01, 2015 | 20.07 | 20.07 | 20.03 | 20.06 | 1,860 | +0.04(+0.18%) |
May 29, 2015 | 20.03 | 20.03 | 20.03 | 20.03 | 242 | +0.00(+0.00%) |
May 28, 2015 | 20.00 | 20.03 | 20.00 | 20.03 | 2,038 | -0.02(-0.08%) |
May 27, 2015 | 19.94 | 20.06 | 19.93 | 20.04 | 5,398 | +0.04(+0.20%) |
May 26, 2015 | 19.86 | 20.00 | 19.86 | 20.00 | 12,517 | +0.17(+0.87%) |
May 22, 2015 | 19.83 | 19.83 | 19.83 | 19.83 | 127 | -0.12(-0.59%) |
May 21, 2015 | 19.86 | 19.95 | 19.86 | 19.95 | 619 | +0.10(+0.51%) |
May 20, 2015 | 19.76 | 19.91 | 19.76 | 19.85 | 2,629 | +0.02(+0.12%) |
May 19, 2015 | 19.93 | 20.00 | 19.75 | 19.82 | 17,658 | -0.13(-0.63%) |
May 18, 2015 | 19.96 | 20.04 | 19.91 | 19.95 | 2,305 | -0.06(-0.31%) |
May 15, 2015 | 19.99 | 20.01 | 19.87 | 20.01 | 5,068 | +0.02(+0.08%) |
May 13, 2015 | 20.02 | 20.04 | 19.97 | 20.00 | 48 | +0.02(+0.11%) |
May 12, 2015 | 20.00 | 20.00 | 19.92 | 19.98 | 884 | -0.11(-0.53%) |
May 11, 2015 | 20.08 | 20.08 | 20.05 | 20.08 | 3,426 | +0.04(+0.18%) |
May 08, 2015 | 19.95 | 20.06 | 19.94 | 20.05 | 3,482 | -0.02(-0.11%) |
May 07, 2015 | 19.93 | 20.10 | 19.90 | 20.07 | 7,203 | -0.02(-0.12%) |
May 06, 2015 | 20.00 | 20.13 | 19.92 | 20.09 | 6,207 | -0.16(-0.78%) |
May 04, 2015 | 20.36 | 20.36 | 20.15 | 20.25 | 145 | -0.18(-0.88%) |