Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.28 | 23.38 | 23.04 | 23.19 | 1,898,536 | -0.16(-0.69%) |
Apr 28, 2016 | 23.68 | 23.89 | 23.28 | 23.35 | 1,795,844 | -0.38(-1.60%) |
Apr 27, 2016 | 23.53 | 23.76 | 23.30 | 23.73 | 2,981,930 | +0.20(+0.85%) |
Apr 26, 2016 | 23.50 | 23.71 | 23.00 | 23.53 | 6,290,416 | -0.27(-1.13%) |
Apr 25, 2016 | 23.76 | 23.89 | 23.66 | 23.80 | 3,530,782 | +0.06(+0.25%) |
Apr 22, 2016 | 23.49 | 23.79 | 23.43 | 23.74 | 4,137,950 | +0.16(+0.68%) |
Apr 21, 2016 | 23.56 | 23.67 | 23.40 | 23.58 | 1,799,566 | +0.07(+0.30%) |
Apr 20, 2016 | 23.50 | 23.65 | 23.37 | 23.51 | 3,261,184 | -0.11(-0.47%) |
Apr 19, 2016 | 23.63 | 23.74 | 23.46 | 23.62 | 2,921,714 | -0.01(-0.04%) |
Apr 18, 2016 | 23.39 | 23.69 | 23.27 | 23.63 | 1,717,550 | +0.17(+0.72%) |
Apr 15, 2016 | 23.33 | 23.48 | 23.26 | 23.46 | 1,606,320 | +0.14(+0.60%) |
Apr 14, 2016 | 23.36 | 23.54 | 23.30 | 23.32 | 1,302,247 | -0.01(-0.04%) |
Apr 13, 2016 | 23.11 | 23.36 | 22.93 | 23.33 | 2,045,185 | +0.35(+1.52%) |
Apr 12, 2016 | 23.27 | 23.37 | 22.79 | 22.98 | 2,927,463 | -0.25(-1.08%) |
Apr 11, 2016 | 23.44 | 23.67 | 23.17 | 23.23 | 2,159,945 | -0.18(-0.77%) |
Apr 08, 2016 | 23.30 | 23.56 | 23.21 | 23.41 | 2,455,342 | +0.20(+0.86%) |
Apr 07, 2016 | 23.33 | 23.42 | 23.05 | 23.21 | 3,390,874 | -0.25(-1.07%) |
Apr 06, 2016 | 23.24 | 23.47 | 23.10 | 23.46 | 2,267,645 | -0.04(-0.17%) |
Apr 05, 2016 | 23.37 | 23.56 | 23.31 | 23.50 | 2,611,711 | -0.05(-0.21%) |
Apr 04, 2016 | 23.60 | 23.65 | 23.50 | 23.55 | 3,221,505 | -0.09(-0.38%) |
Apr 01, 2016 | 23.49 | 23.64 | 23.40 | 23.64 | 2,329,658 | +0.06(+0.25%) |
Mar 31, 2016 | 23.38 | 23.73 | 23.36 | 23.58 | 1,813,573 | +0.21(+0.90%) |
Mar 30, 2016 | 23.67 | 23.75 | 23.23 | 23.37 | 1,736,390 | -0.22(-0.93%) |
Mar 29, 2016 | 22.96 | 23.61 | 22.82 | 23.59 | 2,896,332 | +0.62(+2.70%) |
Mar 28, 2016 | 23.00 | 23.07 | 22.82 | 22.97 | 1,512,381 | -0.03(-0.13%) |
Mar 24, 2016 | 22.72 | 23.00 | 23.00 | 23.00 | 1,691,700 | +0.12(+0.52%) |
Mar 23, 2016 | 22.92 | 23.01 | 22.77 | 22.88 | 1,647,679 | -0.05(-0.22%) |
Mar 22, 2016 | 23.05 | 23.07 | 22.79 | 22.93 | 2,001,158 | +0.00(+0.00%) |
Mar 21, 2016 | 23.17 | 23.17 | 22.63 | 22.93 | 2,458,029 | -0.24(-1.04%) |
Mar 18, 2016 | 23.15 | 23.30 | 23.11 | 23.17 | 5,679,243 | +0.00(+0.00%) |
Mar 17, 2016 | 22.94 | 23.30 | 22.94 | 23.17 | 5,132,540 | +0.15(+0.65%) |
Mar 16, 2016 | 22.44 | 23.04 | 22.44 | 23.02 | 2,184,420 | +0.36(+1.59%) |
Mar 15, 2016 | 22.56 | 22.67 | 22.45 | 22.66 | 2,376,221 | +0.05(+0.22%) |
Mar 14, 2016 | 22.43 | 22.72 | 22.43 | 22.61 | 2,212,882 | +0.07(+0.31%) |
Mar 11, 2016 | 21.94 | 22.65 | 21.94 | 22.54 | 2,136,859 | +0.30(+1.35%) |
Mar 10, 2016 | 22.16 | 22.30 | 21.90 | 22.24 | 2,006,819 | +0.23(+1.04%) |
Mar 09, 2016 | 22.02 | 22.16 | 21.88 | 22.01 | 2,495,694 | +0.07(+0.32%) |
Mar 08, 2016 | 22.18 | 22.20 | 21.93 | 21.94 | 1,760,257 | -0.33(-1.48%) |
Mar 07, 2016 | 22.17 | 22.38 | 22.14 | 22.27 | 1,478,121 | -0.03(-0.13%) |
Mar 04, 2016 | 22.16 | 22.46 | 22.13 | 22.30 | 1,880,072 | +0.14(+0.63%) |
Mar 03, 2016 | 22.10 | 22.18 | 21.88 | 22.16 | 2,028,961 | -0.01(-0.05%) |
Mar 02, 2016 | 21.95 | 22.29 | 21.92 | 22.17 | 2,462,372 | +0.20(+0.91%) |
Mar 01, 2016 | 21.65 | 21.98 | 21.59 | 21.97 | 3,150,823 | +0.42(+1.95%) |
Feb 29, 2016 | 21.54 | 21.75 | 21.40 | 21.55 | 2,209,315 | -0.08(-0.37%) |
Feb 26, 2016 | 21.67 | 21.93 | 21.59 | 21.63 | 2,698,181 | +0.02(+0.09%) |
Feb 25, 2016 | 21.30 | 21.64 | 21.23 | 21.61 | 1,902,936 | +0.31(+1.46%) |
Feb 24, 2016 | 20.43 | 21.35 | 20.43 | 21.30 | 3,015,270 | +0.20(+0.95%) |
Feb 23, 2016 | 21.13 | 21.24 | 20.94 | 21.10 | 2,708,770 | -0.15(-0.71%) |
Feb 22, 2016 | 21.08 | 21.29 | 20.86 | 21.25 | 3,840,980 | +0.30(+1.43%) |
Feb 19, 2016 | 20.73 | 21.00 | 20.59 | 20.95 | 2,548,636 | +0.17(+0.82%) |
Feb 18, 2016 | 20.95 | 21.09 | 20.41 | 20.78 | 3,910,084 | -0.17(-0.81%) |
Feb 17, 2016 | 20.56 | 21.07 | 20.56 | 20.95 | 5,266,003 | +0.34(+1.65%) |
Feb 16, 2016 | 20.48 | 20.87 | 20.32 | 20.61 | 5,435,191 | +0.33(+1.63%) |
Feb 12, 2016 | 20.40 | 20.28 | 20.28 | 20.28 | 3,136,100 | +0.13(+0.65%) |
Feb 11, 2016 | 20.05 | 20.56 | 20.04 | 20.15 | 5,455,174 | -0.29(-1.42%) |
Feb 10, 2016 | 19.97 | 20.62 | 19.94 | 20.44 | 5,904,384 | +0.62(+3.13%) |
Feb 09, 2016 | 19.35 | 20.01 | 19.35 | 19.82 | 6,568,952 | +0.22(+1.12%) |
Feb 08, 2016 | 19.76 | 19.99 | 19.02 | 19.60 | 5,961,987 | -0.40(-2.00%) |
Feb 05, 2016 | 20.31 | 20.40 | 19.91 | 20.00 | 6,054,546 | -0.40(-1.96%) |
Feb 04, 2016 | 20.91 | 21.43 | 20.24 | 20.40 | 7,515,595 | +1.17(+6.08%) |
Feb 03, 2016 | 19.31 | 19.49 | 18.97 | 19.23 | 5,953,906 | +0.00(+0.00%) |
Feb 02, 2016 | 19.34 | 19.50 | 18.98 | 19.23 | 1,763,325 | -0.31(-1.59%) |
Feb 01, 2016 | 19.36 | 19.75 | 18.81 | 19.54 | 3,425,226 | -0.02(-0.10%) |
Jan 29, 2016 | 19.10 | 19.61 | 19.10 | 19.56 | 2,716,389 | +0.57(+3.00%) |
Jan 28, 2016 | 19.00 | 19.13 | 18.77 | 18.99 | 1,511,644 | +0.15(+0.80%) |
Jan 27, 2016 | 19.52 | 19.52 | 18.74 | 18.84 | 3,167,398 | -0.46(-2.38%) |
Jan 26, 2016 | 18.92 | 19.43 | 18.85 | 19.30 | 3,364,086 | +0.43(+2.28%) |
Jan 25, 2016 | 19.46 | 19.56 | 18.86 | 18.87 | 2,689,536 | -0.65(-3.33%) |
Jan 22, 2016 | 19.20 | 19.55 | 19.15 | 19.52 | 2,531,577 | +0.59(+3.12%) |
Jan 21, 2016 | 19.12 | 19.26 | 18.84 | 18.93 | 1,752,874 | -0.11(-0.58%) |
Jan 20, 2016 | 18.54 | 19.17 | 18.32 | 19.04 | 3,606,315 | +0.19(+1.01%) |
Jan 19, 2016 | 19.20 | 19.34 | 18.72 | 18.85 | 2,948,998 | -0.15(-0.79%) |
Jan 15, 2016 | 18.82 | 19.00 | 19.00 | 19.00 | 3,375,300 | -0.38(-1.96%) |
Jan 14, 2016 | 18.69 | 19.48 | 18.55 | 19.38 | 5,900,743 | +0.72(+3.86%) |
Jan 13, 2016 | 19.27 | 19.30 | 18.48 | 18.66 | 5,422,484 | -0.48(-2.51%) |
Jan 12, 2016 | 19.42 | 19.51 | 18.94 | 19.14 | 4,200,494 | -0.14(-0.73%) |
Jan 11, 2016 | 19.25 | 19.56 | 19.05 | 19.28 | 4,339,528 | +0.04(+0.21%) |
Jan 08, 2016 | 19.85 | 19.94 | 19.22 | 19.24 | 4,222,787 | -0.51(-2.58%) |
Jan 07, 2016 | 19.84 | 20.08 | 19.73 | 19.75 | 2,535,770 | -0.45(-2.23%) |
Jan 06, 2016 | 20.24 | 20.38 | 20.11 | 20.20 | 2,583,927 | -0.34(-1.66%) |
Jan 05, 2016 | 20.53 | 20.64 | 20.41 | 20.54 | 3,540,144 | +0.01(+0.05%) |
Jan 04, 2016 | 20.00 | 20.57 | 20.00 | 20.53 | 3,404,640 | -0.28(-1.35%) |
Dec 31, 2015 | 21.12 | 20.81 | 20.81 | 20.81 | 3,118,200 | -0.41(-1.93%) |
Dec 30, 2015 | 21.26 | 21.37 | 21.14 | 21.22 | 1,753,882 | -0.05(-0.24%) |
Dec 29, 2015 | 21.28 | 21.48 | 21.04 | 21.27 | 2,425,265 | +0.06(+0.28%) |
Dec 28, 2015 | 21.18 | 21.25 | 21.02 | 21.21 | 1,934,183 | -0.08(-0.38%) |
Dec 24, 2015 | 21.38 | 21.29 | 21.29 | 21.29 | 950,400 | -0.03(-0.14%) |
Dec 23, 2015 | 21.24 | 21.48 | 21.07 | 21.32 | 2,435,477 | +0.14(+0.66%) |
Dec 22, 2015 | 20.97 | 21.25 | 20.53 | 21.18 | 2,040,528 | +0.26(+1.24%) |
Dec 21, 2015 | 21.11 | 21.21 | 20.70 | 20.92 | 3,592,824 | -0.08(-0.38%) |
Dec 18, 2015 | 21.26 | 21.52 | 21.00 | 21.00 | 5,059,499 | -0.34(-1.59%) |
Dec 17, 2015 | 21.79 | 21.84 | 21.33 | 21.34 | 1,767,085 | -0.43(-1.98%) |
Dec 16, 2015 | 21.57 | 21.80 | 21.37 | 21.77 | 3,853,540 | +0.16(+0.74%) |
Dec 15, 2015 | 21.34 | 21.77 | 21.25 | 21.61 | 4,557,239 | +0.42(+1.98%) |
Dec 14, 2015 | 21.51 | 21.51 | 20.96 | 21.19 | 3,164,274 | +0.10(+0.47%) |
Dec 11, 2015 | 20.97 | 21.37 | 20.88 | 21.09 | 2,443,893 | -0.05(-0.24%) |
Dec 10, 2015 | 21.16 | 21.29 | 20.95 | 21.14 | 2,698,578 | +0.03(+0.14%) |
Dec 09, 2015 | 21.40 | 21.66 | 21.05 | 21.11 | 2,929,248 | -0.39(-1.81%) |
Dec 08, 2015 | 21.80 | 21.80 | 21.33 | 21.50 | 2,559,210 | -0.06(-0.28%) |
Dec 07, 2015 | 21.56 | 21.76 | 21.43 | 21.56 | 2,831,061 | -0.09(-0.42%) |
Dec 04, 2015 | 21.29 | 21.75 | 21.25 | 21.65 | 2,459,474 | +0.43(+2.03%) |
Dec 03, 2015 | 22.23 | 22.23 | 20.96 | 21.22 | 5,808,638 | -1.00(-4.50%) |
Dec 02, 2015 | 22.29 | 22.40 | 22.17 | 22.22 | 2,101,415 | -0.05(-0.22%) |
Dec 01, 2015 | 19.66 | 22.63 | 19.35 | 22.27 | 2,672,801 | -0.03(-0.13%) |
Nov 30, 2015 | 22.36 | 22.47 | 22.24 | 22.30 | 3,317,627 | -0.07(-0.31%) |
Nov 27, 2015 | 22.14 | 22.43 | 22.00 | 22.37 | 1,532,706 | +0.29(+1.31%) |
Nov 25, 2015 | 21.78 | 22.08 | 22.08 | 22.08 | 2,561,100 | +0.36(+1.66%) |
Nov 24, 2015 | 21.66 | 21.93 | 21.56 | 21.72 | 4,569,659 | +0.01(+0.05%) |
Nov 23, 2015 | 21.52 | 21.99 | 21.52 | 21.71 | 4,123,752 | +0.24(+1.12%) |
Nov 20, 2015 | 22.15 | 22.16 | 21.34 | 21.47 | 9,270,543 | -1.66(-7.18%) |
Nov 19, 2015 | 22.97 | 23.21 | 22.93 | 23.13 | 2,243,369 | +0.22(+0.96%) |
Nov 18, 2015 | 22.63 | 22.92 | 22.44 | 22.91 | 2,127,694 | +0.30(+1.33%) |
Nov 17, 2015 | 22.52 | 22.75 | 22.48 | 22.61 | 1,998,226 | +0.12(+0.53%) |
Nov 16, 2015 | 22.25 | 22.50 | 22.23 | 22.49 | 2,268,486 | +0.20(+0.90%) |
Nov 13, 2015 | 22.36 | 22.52 | 22.19 | 22.29 | 3,047,998 | -0.14(-0.62%) |
Nov 12, 2015 | 22.45 | 22.68 | 22.10 | 22.43 | 2,040,726 | -0.13(-0.58%) |
Nov 11, 2015 | 22.90 | 22.96 | 22.54 | 22.56 | 4,394,495 | -0.22(-0.97%) |
Nov 10, 2015 | 22.58 | 22.84 | 22.55 | 22.78 | 4,473,569 | +0.20(+0.89%) |
Nov 09, 2015 | 22.63 | 22.73 | 22.44 | 22.58 | 5,178,505 | -0.13(-0.57%) |
Nov 06, 2015 | 22.40 | 22.71 | 22.40 | 22.71 | 1,856,859 | +0.25(+1.11%) |
Nov 05, 2015 | 22.49 | 22.56 | 22.31 | 22.46 | 3,854,654 | +0.01(+0.04%) |
Nov 04, 2015 | 22.33 | 22.57 | 22.23 | 22.45 | 7,754,392 | +0.19(+0.85%) |
Nov 03, 2015 | 22.26 | 22.40 | 22.17 | 22.26 | 3,521,385 | +0.00(+0.00%) |
Nov 02, 2015 | 22.19 | 22.45 | 22.19 | 22.26 | 2,771,833 | +0.04(+0.18%) |
Oct 30, 2015 | 22.13 | 22.32 | 21.94 | 22.22 | 3,136,554 | +0.18(+0.82%) |
Oct 29, 2015 | 22.32 | 22.41 | 22.00 | 22.04 | 3,060,080 | -0.37(-1.65%) |
Oct 28, 2015 | 21.88 | 22.44 | 21.80 | 22.41 | 5,651,997 | +0.66(+3.03%) |
Oct 27, 2015 | 22.00 | 23.30 | 21.75 | 21.75 | 10,502,015 | +0.40(+1.87%) |
Oct 26, 2015 | 21.33 | 21.53 | 21.33 | 21.35 | 2,858,090 | -0.04(-0.21%) |
Oct 23, 2015 | 21.26 | 21.41 | 21.09 | 21.39 | 2,984,085 | +0.27(+1.30%) |
Oct 22, 2015 | 21.09 | 21.44 | 21.00 | 21.12 | 4,770,339 | +0.12(+0.57%) |
Oct 21, 2015 | 21.28 | 21.34 | 20.98 | 21.00 | 2,775,514 | -0.14(-0.66%) |
Oct 20, 2015 | 21.20 | 21.30 | 21.11 | 21.14 | 3,473,214 | -0.07(-0.33%) |
Oct 19, 2015 | 21.33 | 21.43 | 21.07 | 21.21 | 4,199,976 | -0.14(-0.66%) |
Oct 16, 2015 | 21.46 | 21.52 | 21.27 | 21.35 | 2,378,791 | -0.04(-0.19%) |
Oct 15, 2015 | 21.44 | 21.52 | 21.23 | 21.39 | 2,414,825 | +0.05(+0.23%) |
Oct 14, 2015 | 21.59 | 21.77 | 21.33 | 21.34 | 2,856,643 | -0.29(-1.34%) |
Oct 13, 2015 | 21.59 | 21.79 | 21.34 | 21.63 | 2,295,126 | -0.03(-0.14%) |
Oct 12, 2015 | 21.73 | 21.79 | 21.64 | 21.66 | 1,419,991 | -0.09(-0.41%) |
Oct 09, 2015 | 21.42 | 21.80 | 21.09 | 21.75 | 2,469,944 | +0.38(+1.78%) |
Oct 08, 2015 | 21.31 | 21.39 | 21.12 | 21.37 | 2,425,178 | -0.03(-0.14%) |
Oct 07, 2015 | 21.40 | 21.50 | 20.99 | 21.40 | 3,208,348 | +0.08(+0.38%) |
Oct 06, 2015 | 21.37 | 21.53 | 21.18 | 21.32 | 3,767,154 | +0.02(+0.09%) |
Oct 05, 2015 | 20.95 | 21.30 | 20.92 | 21.30 | 3,091,031 | +0.49(+2.35%) |
Oct 02, 2015 | 20.31 | 20.80 | 20.08 | 20.81 | 3,447,540 | +0.29(+1.41%) |
Oct 01, 2015 | 20.74 | 20.80 | 20.23 | 20.52 | 3,485,979 | -0.16(-0.77%) |
Sep 30, 2015 | 20.67 | 20.80 | 20.49 | 20.68 | 3,343,473 | +0.24(+1.17%) |
Sep 29, 2015 | 20.53 | 20.66 | 20.37 | 20.44 | 2,570,188 | -0.04(-0.20%) |
Sep 28, 2015 | 20.89 | 21.11 | 20.48 | 20.48 | 1,981,456 | -0.47(-2.27%) |
Sep 25, 2015 | 21.25 | 21.34 | 20.84 | 20.95 | 1,702,092 | -0.10(-0.45%) |
Sep 24, 2015 | 21.06 | 21.13 | 20.77 | 21.05 | 1,785,199 | -0.13(-0.61%) |
Sep 23, 2015 | 21.26 | 21.29 | 20.96 | 21.18 | 1,778,344 | -0.03(-0.14%) |
Sep 22, 2015 | 20.88 | 21.25 | 20.73 | 21.21 | 3,041,061 | +0.13(+0.62%) |
Sep 21, 2015 | 21.00 | 21.21 | 20.80 | 21.08 | 2,395,296 | +0.27(+1.30%) |
Sep 18, 2015 | 20.85 | 21.11 | 20.76 | 20.81 | 2,787,105 | -0.32(-1.51%) |
Sep 17, 2015 | 21.09 | 21.37 | 21.01 | 21.13 | 1,742,350 | -0.07(-0.33%) |
Sep 16, 2015 | 21.19 | 21.33 | 21.00 | 21.20 | 1,612,934 | +0.06(+0.28%) |
Sep 15, 2015 | 20.73 | 21.19 | 20.68 | 21.14 | 1,523,729 | +0.47(+2.27%) |
Sep 14, 2015 | 20.50 | 20.83 | 20.50 | 20.67 | 2,207,901 | +0.02(+0.10%) |
Sep 11, 2015 | 20.73 | 20.81 | 20.52 | 20.65 | 2,510,592 | -0.12(-0.58%) |
Sep 10, 2015 | 20.60 | 21.00 | 20.55 | 20.77 | 2,603,015 | +0.16(+0.78%) |
Sep 09, 2015 | 21.00 | 21.08 | 20.59 | 20.61 | 2,010,473 | -0.24(-1.15%) |
Sep 08, 2015 | 20.66 | 20.92 | 20.54 | 20.85 | 2,375,682 | +0.56(+2.76%) |
Sep 04, 2015 | 20.24 | 20.29 | 20.29 | 20.29 | 1,866,700 | -0.23(-1.12%) |
Sep 03, 2015 | 20.03 | 20.71 | 19.96 | 20.52 | 3,632,541 | +0.59(+2.96%) |
Sep 02, 2015 | 19.96 | 20.00 | 19.56 | 19.93 | 2,407,704 | +0.21(+1.06%) |
Sep 01, 2015 | 19.70 | 19.97 | 19.27 | 19.72 | 2,404,338 | -0.30(-1.50%) |
Aug 31, 2015 | 20.00 | 20.27 | 19.96 | 20.02 | 1,362,385 | -0.12(-0.60%) |
Aug 28, 2015 | 19.87 | 20.45 | 19.87 | 20.14 | 1,985,178 | +0.20(+1.00%) |
Aug 27, 2015 | 19.74 | 19.95 | 19.55 | 19.94 | 2,740,078 | +0.43(+2.20%) |
Aug 26, 2015 | 19.17 | 19.59 | 18.70 | 19.51 | 2,509,743 | +0.76(+4.05%) |
Aug 25, 2015 | 19.60 | 19.60 | 18.73 | 18.75 | 2,461,077 | -0.25(-1.32%) |
Aug 24, 2015 | 18.77 | 19.75 | 18.13 | 19.00 | 3,238,208 | -0.80(-4.04%) |
Aug 21, 2015 | 20.32 | 20.41 | 19.80 | 19.80 | 2,478,249 | -0.67(-3.27%) |
Aug 20, 2015 | 21.48 | 21.48 | 20.46 | 20.47 | 2,261,916 | -1.16(-5.36%) |
Aug 19, 2015 | 21.43 | 21.86 | 21.38 | 21.63 | 2,236,858 | +0.01(+0.05%) |
Aug 18, 2015 | 21.57 | 21.75 | 21.45 | 21.62 | 1,846,942 | -0.18(-0.83%) |
Aug 17, 2015 | 21.54 | 21.85 | 21.39 | 21.80 | 1,587,982 | +0.24(+1.11%) |
Aug 14, 2015 | 21.30 | 21.59 | 21.27 | 21.56 | 1,684,421 | +0.21(+0.98%) |
Aug 13, 2015 | 21.18 | 21.54 | 21.18 | 21.35 | 1,503,718 | +0.10(+0.47%) |
Aug 12, 2015 | 21.11 | 21.26 | 20.82 | 21.25 | 1,878,490 | -0.10(-0.47%) |
Aug 11, 2015 | 21.25 | 21.55 | 21.17 | 21.35 | 3,716,689 | -0.03(-0.14%) |
Aug 10, 2015 | 20.91 | 21.45 | 20.87 | 21.38 | 2,106,189 | +0.48(+2.30%) |
Aug 07, 2015 | 20.81 | 20.93 | 20.75 | 20.90 | 1,253,806 | +0.10(+0.48%) |
Aug 06, 2015 | 21.10 | 21.26 | 20.68 | 20.80 | 1,406,610 | -0.30(-1.42%) |
Aug 05, 2015 | 21.05 | 21.28 | 21.05 | 21.10 | 1,981,566 | +0.16(+0.76%) |
Aug 04, 2015 | 20.98 | 21.06 | 20.89 | 20.94 | 1,707,605 | -0.04(-0.19%) |
Aug 03, 2015 | 20.92 | 20.99 | 20.80 | 20.98 | 1,914,688 | +0.01(+0.05%) |
Jul 31, 2015 | 20.95 | 21.12 | 20.84 | 20.97 | 1,618,423 | +0.04(+0.19%) |
Jul 30, 2015 | 20.89 | 21.02 | 20.82 | 20.93 | 2,784,590 | -0.04(-0.19%) |
Jul 29, 2015 | 20.80 | 21.00 | 20.66 | 20.97 | 3,201,617 | +0.18(+0.87%) |
Jul 28, 2015 | 19.66 | 21.14 | 19.51 | 20.79 | 11,387,515 | +1.82(+9.59%) |
Jul 27, 2015 | 19.00 | 19.17 | 18.88 | 18.97 | 2,680,713 | -0.19(-0.99%) |
Jul 24, 2015 | 19.28 | 19.41 | 19.06 | 19.16 | 1,565,835 | -0.14(-0.73%) |
Jul 23, 2015 | 19.56 | 19.67 | 19.26 | 19.30 | 2,977,142 | -0.19(-0.97%) |
Jul 22, 2015 | 19.63 | 19.76 | 19.43 | 19.49 | 4,814,267 | -0.31(-1.57%) |
Jul 21, 2015 | 19.91 | 19.95 | 19.74 | 19.80 | 2,179,984 | -0.14(-0.70%) |
Jul 20, 2015 | 19.59 | 20.04 | 19.53 | 19.94 | 3,152,530 | +0.40(+2.05%) |
Jul 17, 2015 | 19.47 | 19.58 | 19.34 | 19.54 | 3,923,945 | -0.02(-0.10%) |
Jul 16, 2015 | 19.73 | 19.87 | 19.53 | 19.56 | 3,123,644 | -0.13(-0.66%) |
Jul 15, 2015 | 19.70 | 19.79 | 19.52 | 19.69 | 2,347,914 | +0.00(+0.00%) |
Jul 14, 2015 | 19.78 | 19.83 | 19.68 | 19.69 | 2,666,935 | -0.10(-0.51%) |
Jul 13, 2015 | 19.72 | 19.82 | 19.60 | 19.79 | 2,068,799 | +0.21(+1.07%) |
Jul 10, 2015 | 19.59 | 19.71 | 19.45 | 19.58 | 2,085,255 | +0.13(+0.67%) |
Jul 09, 2015 | 19.43 | 19.61 | 19.12 | 19.45 | 3,073,768 | +0.23(+1.20%) |
Jul 08, 2015 | 19.10 | 19.26 | 19.08 | 19.22 | 2,673,425 | -0.05(-0.26%) |
Jul 07, 2015 | 19.40 | 19.43 | 18.97 | 19.27 | 1,690,007 | -0.11(-0.57%) |
Jul 06, 2015 | 19.19 | 19.43 | 19.10 | 19.38 | 2,279,900 | +0.02(+0.10%) |
Jul 02, 2015 | 19.50 | 19.36 | 19.36 | 19.36 | 1,113,800 | -0.13(-0.67%) |
Jul 01, 2015 | 19.81 | 19.96 | 19.38 | 19.49 | 2,184,300 | -0.17(-0.86%) |
Jun 30, 2015 | 19.63 | 19.74 | 19.43 | 19.66 | 2,672,759 | +0.17(+0.87%) |
Jun 29, 2015 | 19.88 | 19.92 | 19.48 | 19.49 | 2,021,934 | -0.55(-2.74%) |
Jun 26, 2015 | 20.11 | 20.18 | 19.93 | 20.04 | 1,940,305 | -0.10(-0.50%) |
Jun 25, 2015 | 20.05 | 20.16 | 20.02 | 20.14 | 1,968,820 | +0.11(+0.55%) |
Jun 24, 2015 | 20.03 | 20.07 | 19.82 | 20.03 | 3,023,601 | -0.02(-0.10%) |
Jun 23, 2015 | 20.14 | 20.18 | 20.00 | 20.05 | 3,140,729 | -0.10(-0.50%) |
Jun 22, 2015 | 20.19 | 20.25 | 20.09 | 20.15 | 1,626,782 | +0.08(+0.40%) |
Jun 19, 2015 | 19.83 | 20.19 | 19.75 | 20.07 | 1,480,550 | -0.09(-0.45%) |
Jun 18, 2015 | 20.00 | 20.25 | 19.89 | 20.16 | 2,504,217 | +0.14(+0.70%) |
Jun 17, 2015 | 19.94 | 20.13 | 19.87 | 20.02 | 3,189,049 | +0.16(+0.81%) |
Jun 16, 2015 | 19.75 | 19.92 | 19.69 | 19.86 | 2,751,455 | +0.04(+0.20%) |
Jun 15, 2015 | 19.68 | 19.85 | 19.45 | 19.82 | 2,639,082 | -0.03(-0.15%) |
Jun 12, 2015 | 19.69 | 19.88 | 19.65 | 19.85 | 1,920,645 | +0.10(+0.51%) |
Jun 11, 2015 | 19.92 | 19.96 | 19.63 | 19.75 | 5,136,383 | -0.09(-0.45%) |
Jun 10, 2015 | 19.80 | 20.02 | 19.76 | 19.84 | 4,317,035 | +0.13(+0.66%) |
Jun 09, 2015 | 20.00 | 20.00 | 19.64 | 19.71 | 4,012,328 | -0.29(-1.45%) |
Jun 08, 2015 | 20.34 | 20.35 | 19.77 | 20.00 | 4,792,797 | -0.39(-1.91%) |
Jun 05, 2015 | 20.06 | 20.51 | 19.94 | 20.39 | 5,449,515 | +0.26(+1.29%) |
Jun 04, 2015 | 20.14 | 20.24 | 19.92 | 20.13 | 4,287,145 | -0.10(-0.47%) |
Jun 03, 2015 | 20.05 | 20.28 | 19.94 | 20.23 | 4,270,234 | +0.28(+1.38%) |
Jun 02, 2015 | 19.72 | 20.03 | 19.67 | 19.95 | 3,208,374 | +0.14(+0.71%) |
Jun 01, 2015 | 20.00 | 20.02 | 19.62 | 19.81 | 2,699,483 | +0.02(+0.10%) |
May 29, 2015 | 19.94 | 19.94 | 19.69 | 19.79 | 2,341,140 | -0.13(-0.65%) |
May 28, 2015 | 20.05 | 20.18 | 19.87 | 19.92 | 4,252,782 | -0.19(-0.94%) |
May 27, 2015 | 19.97 | 20.16 | 19.89 | 20.11 | 6,930,201 | +0.22(+1.13%) |
May 26, 2015 | 19.83 | 19.94 | 19.75 | 19.89 | 6,696,672 | -0.01(-0.08%) |
May 22, 2015 | 19.75 | 19.90 | 19.90 | 19.90 | 8,147,700 | +0.08(+0.40%) |
May 21, 2015 | 19.53 | 19.85 | 19.45 | 19.82 | 5,569,859 | +0.26(+1.33%) |
May 20, 2015 | 19.46 | 19.74 | 19.39 | 19.56 | 4,943,246 | +0.16(+0.82%) |
May 19, 2015 | 19.46 | 19.60 | 19.33 | 19.40 | 3,157,600 | -0.08(-0.41%) |
May 18, 2015 | 19.24 | 19.49 | 19.10 | 19.48 | 4,116,163 | +0.28(+1.46%) |
May 15, 2015 | 19.24 | 19.31 | 19.14 | 19.20 | 3,508,652 | -0.06(-0.31%) |
May 14, 2015 | 19.11 | 19.32 | 19.05 | 19.26 | 3,614,972 | +0.27(+1.42%) |
May 13, 2015 | 19.08 | 19.22 | 18.95 | 18.99 | 3,737,842 | -0.01(-0.05%) |
May 12, 2015 | 19.09 | 19.13 | 18.85 | 19.00 | 3,458,589 | -0.14(-0.73%) |
May 11, 2015 | 19.19 | 19.24 | 19.07 | 19.14 | 3,430,492 | -0.04(-0.21%) |
May 08, 2015 | 19.16 | 19.33 | 19.10 | 19.18 | 4,974,024 | +0.20(+1.05%) |
May 07, 2015 | 18.65 | 19.02 | 18.42 | 18.98 | 4,431,928 | +0.34(+1.82%) |
May 06, 2015 | 18.68 | 18.71 | 18.47 | 18.64 | 3,899,614 | +0.05(+0.30%) |
May 05, 2015 | 18.78 | 18.84 | 18.55 | 18.59 | 4,733,604 | -0.29(-1.51%) |
May 04, 2015 | 18.97 | 19.19 | 18.81 | 18.87 | 4,883,143 | -0.09(-0.47%) |