Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.72 | 25.02 | 24.70 | 24.96 | 19,369,052 | +0.50(+2.04%) |
Apr 28, 2016 | 24.22 | 24.50 | 24.18 | 24.46 | 2,387,981 | +0.42(+1.75%) |
Apr 27, 2016 | 24.02 | 24.16 | 23.90 | 24.04 | 2,613,633 | +0.06(+0.25%) |
Apr 26, 2016 | 23.98 | 24.00 | 23.90 | 23.98 | 1,301,180 | +0.12(+0.50%) |
Apr 25, 2016 | 23.84 | 23.98 | 23.84 | 23.86 | 1,499,508 | +0.04(+0.17%) |
Apr 22, 2016 | 23.98 | 24.04 | 23.68 | 23.82 | 1,648,850 | -0.28(-1.16%) |
Apr 21, 2016 | 24.32 | 24.34 | 24.04 | 24.10 | 2,499,004 | +0.10(+0.42%) |
Apr 20, 2016 | 24.18 | 24.24 | 23.97 | 24.00 | 1,854,835 | -0.12(-0.50%) |
Apr 19, 2016 | 24.20 | 24.24 | 24.10 | 24.12 | 1,958,560 | +0.38(+1.60%) |
Apr 18, 2016 | 23.92 | 23.92 | 23.74 | 23.74 | 2,631,714 | -0.08(-0.34%) |
Apr 15, 2016 | 23.70 | 23.84 | 23.66 | 23.82 | 1,242,744 | +0.16(+0.68%) |
Apr 14, 2016 | 23.84 | 23.86 | 23.60 | 23.66 | 2,627,605 | -0.34(-1.42%) |
Apr 13, 2016 | 24.10 | 24.12 | 23.94 | 24.00 | 1,902,368 | -0.26(-1.07%) |
Apr 12, 2016 | 24.28 | 24.30 | 24.14 | 24.26 | 2,169,844 | +0.02(+0.08%) |
Apr 11, 2016 | 24.12 | 24.30 | 24.10 | 24.24 | 2,427,426 | +0.32(+1.34%) |
Apr 08, 2016 | 23.84 | 23.98 | 23.82 | 23.92 | 4,136,577 | -0.04(-0.17%) |
Apr 07, 2016 | 23.94 | 24.00 | 23.83 | 23.96 | 4,257,060 | +0.34(+1.44%) |
Apr 06, 2016 | 23.58 | 23.70 | 23.47 | 23.62 | 4,118,701 | -0.14(-0.59%) |
Apr 05, 2016 | 23.76 | 23.82 | 23.65 | 23.76 | 4,417,966 | +0.32(+1.37%) |
Apr 04, 2016 | 23.54 | 23.56 | 23.44 | 23.44 | 2,832,159 | -0.18(-0.76%) |
Apr 01, 2016 | 23.44 | 23.62 | 23.32 | 23.62 | 5,737,598 | -0.14(-0.59%) |
Mar 31, 2016 | 23.86 | 23.91 | 23.74 | 23.76 | 3,948,036 | +0.10(+0.42%) |
Mar 30, 2016 | 23.80 | 23.86 | 23.61 | 23.66 | 3,039,726 | -0.30(-1.25%) |
Mar 29, 2016 | 23.69 | 23.98 | 23.59 | 23.96 | 6,154,806 | +0.40(+1.70%) |
Mar 28, 2016 | 23.58 | 23.60 | 23.46 | 23.56 | 1,801,251 | +0.06(+0.26%) |
Mar 24, 2016 | 23.56 | 23.50 | 23.50 | 23.50 | 13,187,050 | -0.02(-0.09%) |
Mar 23, 2016 | 23.56 | 23.64 | 23.44 | 23.52 | 3,460,273 | -0.58(-2.41%) |
Mar 22, 2016 | 24.16 | 24.26 | 24.02 | 24.10 | 2,101,055 | +0.08(+0.33%) |
Mar 21, 2016 | 24.04 | 24.10 | 23.96 | 24.02 | 2,514,350 | -0.18(-0.74%) |
Mar 18, 2016 | 24.14 | 24.28 | 24.12 | 24.20 | 3,924,764 | -0.06(-0.25%) |
Mar 17, 2016 | 24.44 | 24.46 | 24.22 | 24.26 | 7,298,569 | -0.06(-0.25%) |
Mar 16, 2016 | 23.70 | 24.38 | 23.68 | 24.32 | 3,676,800 | +0.50(+2.10%) |
Mar 15, 2016 | 23.76 | 23.82 | 23.70 | 23.82 | 2,934,162 | +0.04(+0.17%) |
Mar 14, 2016 | 24.30 | 24.30 | 23.72 | 23.78 | 4,962,482 | -0.34(-1.41%) |
Mar 11, 2016 | 24.46 | 24.50 | 24.09 | 24.12 | 2,191,351 | -0.42(-1.71%) |
Mar 10, 2016 | 24.34 | 24.58 | 24.30 | 24.54 | 3,475,313 | +0.38(+1.57%) |
Mar 09, 2016 | 24.08 | 24.30 | 24.00 | 24.16 | 3,466,506 | -0.18(-0.74%) |
Mar 08, 2016 | 24.60 | 24.60 | 24.32 | 24.34 | 3,594,378 | -0.12(-0.49%) |
Mar 07, 2016 | 24.46 | 24.54 | 24.30 | 24.46 | 4,650,763 | +0.12(+0.49%) |
Mar 04, 2016 | 24.46 | 24.74 | 24.28 | 24.34 | 11,099,184 | +0.00(+0.00%) |
Mar 03, 2016 | 24.00 | 24.48 | 23.98 | 24.34 | 2,792,118 | +0.40(+1.67%) |
Mar 02, 2016 | 23.90 | 24.02 | 23.84 | 23.94 | 5,760,844 | +0.18(+0.76%) |
Mar 01, 2016 | 23.96 | 23.98 | 23.68 | 23.76 | 4,093,822 | -0.22(-0.92%) |
Feb 29, 2016 | 23.74 | 23.98 | 23.72 | 23.98 | 1,802,822 | +0.36(+1.52%) |
Feb 26, 2016 | 23.72 | 23.76 | 23.39 | 23.62 | 2,572,409 | -0.22(-0.92%) |
Feb 25, 2016 | 23.76 | 24.00 | 23.72 | 23.84 | 2,919,126 | +0.12(+0.51%) |
Feb 24, 2016 | 24.00 | 24.20 | 23.68 | 23.72 | 5,181,393 | +0.04(+0.17%) |
Feb 23, 2016 | 23.54 | 23.70 | 23.52 | 23.68 | 2,452,414 | +0.38(+1.63%) |
Feb 22, 2016 | 23.30 | 23.46 | 23.28 | 23.30 | 2,041,858 | -0.42(-1.77%) |
Feb 19, 2016 | 23.68 | 23.82 | 23.64 | 23.72 | 2,046,025 | -0.18(-0.75%) |
Feb 18, 2016 | 23.26 | 23.94 | 23.26 | 23.90 | 12,549,535 | +0.62(+2.66%) |
Feb 17, 2016 | 23.30 | 23.44 | 23.19 | 23.28 | 5,950,999 | +0.14(+0.61%) |
Feb 16, 2016 | 23.44 | 23.48 | 23.14 | 23.14 | 2,875,049 | -0.74(-3.10%) |
Feb 12, 2016 | 23.86 | 23.88 | 23.88 | 23.88 | 5,399,250 | -0.18(-0.75%) |
Feb 11, 2016 | 23.92 | 24.38 | 23.78 | 24.06 | 15,728,494 | +0.98(+4.25%) |
Feb 10, 2016 | 23.00 | 23.12 | 22.80 | 23.08 | 2,836,101 | +0.16(+0.70%) |
Feb 09, 2016 | 23.12 | 23.16 | 22.92 | 22.92 | 3,716,881 | -0.08(-0.35%) |
Feb 08, 2016 | 22.94 | 23.18 | 22.89 | 23.00 | 7,193,236 | +0.34(+1.50%) |
Feb 05, 2016 | 22.18 | 22.68 | 22.12 | 22.66 | 2,869,158 | +0.32(+1.43%) |
Feb 04, 2016 | 22.30 | 22.36 | 22.18 | 22.34 | 4,859,967 | +0.28(+1.27%) |
Feb 03, 2016 | 21.80 | 22.12 | 21.78 | 22.06 | 4,055,495 | +0.24(+1.10%) |
Feb 02, 2016 | 21.78 | 21.82 | 21.66 | 21.82 | 8,696,345 | +0.00(+0.00%) |
Feb 01, 2016 | 21.70 | 21.82 | 21.70 | 21.82 | 4,161,182 | +0.26(+1.21%) |
Jan 29, 2016 | 21.52 | 21.60 | 21.44 | 21.56 | 2,375,599 | +0.06(+0.28%) |
Jan 28, 2016 | 21.52 | 21.56 | 21.48 | 21.50 | 2,442,632 | -0.22(-1.01%) |
Jan 27, 2016 | 21.58 | 21.78 | 21.52 | 21.72 | 2,736,094 | +0.06(+0.28%) |
Jan 26, 2016 | 21.48 | 21.68 | 21.44 | 21.66 | 3,988,833 | +0.24(+1.12%) |
Jan 25, 2016 | 21.32 | 21.42 | 21.30 | 21.42 | 13,376,756 | +0.24(+1.13%) |
Jan 22, 2016 | 21.18 | 21.29 | 21.14 | 21.18 | 2,432,716 | -0.12(-0.56%) |
Jan 21, 2016 | 21.18 | 21.30 | 21.08 | 21.30 | 2,209,705 | +0.02(+0.09%) |
Jan 20, 2016 | 21.22 | 21.42 | 21.19 | 21.28 | 3,433,234 | +0.28(+1.33%) |
Jan 19, 2016 | 21.00 | 21.08 | 20.92 | 21.00 | 2,814,055 | -0.02(-0.10%) |
Jan 15, 2016 | 21.16 | 21.02 | 21.02 | 21.02 | 3,079,550 | +0.24(+1.15%) |
Jan 14, 2016 | 20.96 | 21.02 | 20.69 | 20.78 | 2,661,818 | -0.36(-1.70%) |
Jan 13, 2016 | 20.98 | 21.16 | 20.94 | 21.14 | 3,934,202 | +0.10(+0.48%) |
Jan 12, 2016 | 21.00 | 21.11 | 20.92 | 21.04 | 5,811,379 | -0.10(-0.47%) |
Jan 11, 2016 | 21.30 | 21.30 | 21.12 | 21.14 | 3,907,348 | -0.18(-0.84%) |
Jan 08, 2016 | 21.29 | 21.36 | 21.20 | 21.32 | 3,058,026 | -0.12(-0.56%) |
Jan 07, 2016 | 21.34 | 21.44 | 21.23 | 21.44 | 15,687,352 | +0.30(+1.42%) |
Jan 06, 2016 | 21.06 | 21.14 | 20.97 | 21.14 | 10,631,883 | +0.34(+1.63%) |
Jan 05, 2016 | 20.80 | 20.87 | 20.76 | 20.80 | 2,508,340 | +0.04(+0.19%) |
Jan 04, 2016 | 20.80 | 20.92 | 20.68 | 20.76 | 1,703,410 | +0.30(+1.47%) |
Dec 31, 2015 | 20.48 | 20.46 | 20.46 | 20.46 | 2,620,350 | +0.00(+0.00%) |
Dec 30, 2015 | 20.46 | 20.50 | 20.44 | 20.46 | 3,354,533 | -0.14(-0.68%) |
Dec 29, 2015 | 20.68 | 20.70 | 20.60 | 20.60 | 2,085,481 | -0.04(-0.19%) |
Dec 28, 2015 | 20.70 | 20.70 | 20.58 | 20.64 | 3,133,734 | -0.14(-0.67%) |
Dec 24, 2015 | 20.74 | 20.78 | 20.78 | 20.78 | 1,021,500 | +0.14(+0.68%) |
Dec 23, 2015 | 20.66 | 20.70 | 20.62 | 20.64 | 2,220,013 | -0.06(-0.29%) |
Dec 22, 2015 | 20.80 | 20.82 | 20.68 | 20.70 | 2,136,783 | -0.10(-0.48%) |
Dec 21, 2015 | 20.76 | 20.89 | 20.76 | 20.80 | 2,787,559 | +0.22(+1.07%) |
Dec 18, 2015 | 20.44 | 20.68 | 20.44 | 20.58 | 6,028,854 | +0.28(+1.38%) |
Dec 17, 2015 | 20.36 | 20.38 | 20.23 | 20.30 | 5,257,506 | -0.44(-2.12%) |
Dec 16, 2015 | 20.70 | 20.82 | 20.52 | 20.74 | 4,442,735 | +0.26(+1.27%) |
Dec 15, 2015 | 20.52 | 20.60 | 20.46 | 20.48 | 3,584,073 | -0.06(-0.29%) |
Dec 14, 2015 | 20.70 | 20.73 | 20.52 | 20.54 | 2,278,945 | -0.24(-1.15%) |
Dec 11, 2015 | 20.56 | 20.84 | 20.54 | 20.78 | 3,118,663 | +0.08(+0.39%) |
Dec 10, 2015 | 20.68 | 20.74 | 20.65 | 20.70 | 3,228,055 | +0.00(+0.00%) |
Dec 09, 2015 | 20.88 | 20.92 | 20.64 | 20.70 | 3,550,813 | -0.04(-0.19%) |
Dec 08, 2015 | 20.80 | 20.84 | 20.69 | 20.74 | 3,505,508 | +0.04(+0.19%) |
Dec 07, 2015 | 20.84 | 20.86 | 20.68 | 20.70 | 1,979,840 | -0.30(-1.43%) |
Dec 04, 2015 | 20.72 | 21.02 | 20.72 | 21.00 | 4,170,775 | +0.48(+2.34%) |
Dec 03, 2015 | 20.40 | 20.58 | 20.35 | 20.52 | 4,359,494 | +0.22(+1.08%) |
Dec 02, 2015 | 20.44 | 20.46 | 20.28 | 20.30 | 5,005,884 | -0.32(-1.55%) |
Dec 01, 2015 | 20.64 | 20.66 | 20.54 | 20.62 | 3,244,548 | +0.06(+0.29%) |
Nov 30, 2015 | 20.48 | 20.66 | 20.48 | 20.56 | 4,060,575 | +0.12(+0.59%) |
Nov 27, 2015 | 20.36 | 20.50 | 20.36 | 20.44 | 3,411,135 | -0.22(-1.06%) |
Nov 25, 2015 | 20.68 | 20.66 | 20.66 | 20.66 | 3,569,100 | -0.12(-0.58%) |
Nov 24, 2015 | 20.82 | 20.84 | 20.72 | 20.78 | 3,639,025 | +0.16(+0.78%) |
Nov 23, 2015 | 20.66 | 20.74 | 20.60 | 20.62 | 3,345,982 | -0.18(-0.87%) |
Nov 20, 2015 | 20.90 | 20.92 | 20.76 | 20.80 | 2,790,476 | -0.10(-0.48%) |
Nov 19, 2015 | 20.80 | 21.00 | 20.79 | 20.90 | 2,737,192 | +0.26(+1.26%) |
Nov 18, 2015 | 20.64 | 20.76 | 20.58 | 20.64 | 9,961,064 | -0.02(-0.10%) |
Nov 17, 2015 | 20.86 | 20.86 | 20.58 | 20.66 | 3,889,490 | -0.26(-1.24%) |
Nov 16, 2015 | 20.98 | 21.00 | 20.88 | 20.92 | 2,790,234 | +0.02(+0.10%) |
Nov 13, 2015 | 20.88 | 20.94 | 20.87 | 20.90 | 9,992,174 | -0.04(-0.19%) |
Nov 12, 2015 | 20.80 | 21.04 | 20.78 | 20.94 | 6,373,248 | -0.02(-0.10%) |
Nov 11, 2015 | 21.00 | 21.02 | 20.92 | 20.96 | 1,264,634 | -0.04(-0.19%) |
Nov 10, 2015 | 20.98 | 21.12 | 20.94 | 21.00 | 2,931,013 | -0.06(-0.28%) |
Nov 09, 2015 | 21.04 | 21.10 | 21.02 | 21.06 | 2,330,735 | +0.06(+0.29%) |
Nov 06, 2015 | 21.02 | 21.08 | 20.98 | 21.00 | 3,863,119 | -0.30(-1.41%) |
Nov 05, 2015 | 21.38 | 21.41 | 21.30 | 21.30 | 2,691,813 | -0.06(-0.28%) |
Nov 04, 2015 | 21.58 | 21.60 | 21.36 | 21.36 | 3,583,660 | -0.20(-0.93%) |
Nov 03, 2015 | 21.74 | 21.76 | 21.52 | 21.56 | 3,041,666 | -0.34(-1.55%) |
Nov 02, 2015 | 21.92 | 21.96 | 21.88 | 21.90 | 3,995,762 | -0.14(-0.64%) |
Oct 30, 2015 | 22.10 | 22.12 | 22.00 | 22.04 | 2,547,087 | -0.08(-0.36%) |
Oct 29, 2015 | 22.24 | 22.31 | 22.12 | 22.12 | 3,385,328 | -0.24(-1.07%) |
Oct 28, 2015 | 22.72 | 22.86 | 22.25 | 22.36 | 3,675,040 | -0.18(-0.80%) |
Oct 27, 2015 | 22.46 | 22.56 | 22.44 | 22.54 | 1,724,384 | +0.06(+0.27%) |
Oct 26, 2015 | 22.54 | 22.60 | 22.46 | 22.48 | 4,068,766 | -0.02(-0.09%) |
Oct 23, 2015 | 22.54 | 22.55 | 22.39 | 22.50 | 2,586,073 | -0.04(-0.18%) |
Oct 22, 2015 | 22.50 | 22.64 | 22.48 | 22.54 | 2,987,482 | +0.00(+0.00%) |
Oct 21, 2015 | 22.66 | 22.67 | 22.48 | 22.54 | 2,424,053 | -0.22(-0.97%) |
Oct 20, 2015 | 22.66 | 22.81 | 22.66 | 22.76 | 2,673,580 | +0.18(+0.80%) |
Oct 19, 2015 | 22.72 | 22.74 | 22.58 | 22.58 | 2,088,006 | -0.12(-0.53%) |
Oct 16, 2015 | 22.86 | 22.89 | 22.68 | 22.70 | 2,226,608 | -0.16(-0.70%) |
Oct 15, 2015 | 22.84 | 23.00 | 22.78 | 22.86 | 4,329,040 | -0.10(-0.44%) |
Oct 14, 2015 | 22.70 | 23.00 | 22.64 | 22.96 | 4,336,276 | +0.40(+1.77%) |
Oct 13, 2015 | 22.48 | 22.58 | 22.45 | 22.56 | 2,982,755 | +0.10(+0.45%) |
Oct 12, 2015 | 22.54 | 22.56 | 22.40 | 22.46 | 3,131,033 | +0.10(+0.45%) |
Oct 09, 2015 | 22.30 | 22.41 | 22.24 | 22.36 | 2,197,670 | +0.34(+1.54%) |
Oct 08, 2015 | 22.00 | 22.26 | 22.00 | 22.02 | 4,875,641 | -0.10(-0.45%) |
Oct 07, 2015 | 22.12 | 22.22 | 22.06 | 22.12 | 2,623,187 | -0.04(-0.18%) |
Oct 06, 2015 | 22.14 | 22.23 | 22.11 | 22.16 | 828,946 | +0.24(+1.09%) |
Oct 05, 2015 | 22.02 | 22.06 | 21.88 | 21.92 | 865,369 | -0.08(-0.36%) |
Oct 02, 2015 | 21.90 | 22.06 | 21.90 | 22.00 | 2,102,388 | +0.48(+2.23%) |
Oct 01, 2015 | 21.56 | 21.63 | 21.50 | 21.52 | 1,953,574 | -0.04(-0.19%) |
Sep 30, 2015 | 21.56 | 21.60 | 21.47 | 21.56 | 2,745,701 | -0.24(-1.10%) |
Sep 29, 2015 | 21.83 | 21.92 | 21.76 | 21.80 | 766,728 | -0.08(-0.37%) |
Sep 28, 2015 | 21.86 | 21.97 | 21.84 | 21.88 | 937,260 | -0.28(-1.26%) |
Sep 25, 2015 | 22.14 | 22.20 | 22.10 | 22.16 | 2,134,431 | -0.10(-0.45%) |
Sep 24, 2015 | 22.10 | 22.35 | 22.10 | 22.26 | 2,796,169 | +0.44(+2.02%) |
Sep 23, 2015 | 21.90 | 21.90 | 21.82 | 21.82 | 2,478,747 | +0.06(+0.28%) |
Sep 22, 2015 | 21.70 | 21.78 | 21.67 | 21.76 | 1,648,824 | -0.12(-0.55%) |
Sep 21, 2015 | 21.88 | 21.92 | 21.85 | 21.88 | 2,013,202 | -0.14(-0.64%) |
Sep 18, 2015 | 22.00 | 22.06 | 21.94 | 22.02 | 3,451,267 | +0.14(+0.64%) |
Sep 17, 2015 | 21.58 | 21.90 | 21.57 | 21.88 | 1,056,092 | +0.26(+1.20%) |
Sep 16, 2015 | 21.48 | 21.72 | 21.48 | 21.62 | 1,767,365 | +0.28(+1.31%) |
Sep 15, 2015 | 21.34 | 21.39 | 21.30 | 21.34 | 551,858 | -0.10(-0.47%) |
Sep 14, 2015 | 21.34 | 21.46 | 21.32 | 21.44 | 820,548 | +0.02(+0.09%) |
Sep 11, 2015 | 21.28 | 21.42 | 21.23 | 21.42 | 937,707 | -0.02(-0.09%) |
Sep 10, 2015 | 21.50 | 21.52 | 21.41 | 21.44 | 1,282,855 | +0.04(+0.19%) |
Sep 09, 2015 | 21.52 | 21.52 | 21.28 | 21.40 | 2,041,893 | -0.28(-1.29%) |
Sep 08, 2015 | 21.70 | 21.77 | 21.64 | 21.68 | 831,966 | +0.02(+0.09%) |
Sep 04, 2015 | 21.60 | 21.66 | 21.66 | 21.66 | 1,744,450 | -0.10(-0.46%) |
Sep 03, 2015 | 21.76 | 21.84 | 21.70 | 21.76 | 1,274,597 | -0.14(-0.64%) |
Sep 02, 2015 | 22.00 | 22.05 | 21.88 | 21.90 | 1,147,055 | -0.14(-0.64%) |
Sep 01, 2015 | 22.10 | 22.14 | 21.96 | 22.04 | 2,105,334 | +0.08(+0.36%) |
Aug 31, 2015 | 21.82 | 21.96 | 21.79 | 21.96 | 1,168,095 | +0.06(+0.27%) |
Aug 28, 2015 | 21.80 | 22.04 | 21.80 | 21.90 | 1,107,946 | +0.20(+0.92%) |
Aug 27, 2015 | 21.66 | 21.79 | 21.60 | 21.70 | 2,778,109 | -0.04(-0.18%) |
Aug 26, 2015 | 21.74 | 21.80 | 21.60 | 21.74 | 1,428,331 | -0.30(-1.36%) |
Aug 25, 2015 | 22.18 | 22.20 | 21.92 | 22.04 | 2,832,090 | -0.24(-1.08%) |
Aug 24, 2015 | 22.52 | 22.62 | 22.14 | 22.28 | 3,815,739 | -0.12(-0.54%) |
Aug 21, 2015 | 22.36 | 22.46 | 22.22 | 22.40 | 2,276,373 | +0.12(+0.54%) |
Aug 20, 2015 | 22.16 | 22.32 | 22.12 | 22.28 | 4,701,441 | +0.40(+1.83%) |
Aug 19, 2015 | 21.72 | 21.92 | 21.70 | 21.88 | 1,121,674 | +0.28(+1.30%) |
Aug 18, 2015 | 21.52 | 21.64 | 21.45 | 21.60 | 893,198 | +0.02(+0.09%) |
Aug 17, 2015 | 21.66 | 21.68 | 21.58 | 21.58 | 605,528 | +0.02(+0.09%) |
Aug 14, 2015 | 21.58 | 21.66 | 21.48 | 21.56 | 593,918 | +0.02(+0.09%) |
Aug 13, 2015 | 21.56 | 21.62 | 21.52 | 21.54 | 886,289 | -0.18(-0.83%) |
Aug 12, 2015 | 21.56 | 21.76 | 21.56 | 21.72 | 2,015,417 | +0.28(+1.31%) |
Aug 11, 2015 | 21.46 | 21.49 | 21.33 | 21.44 | 1,278,077 | +0.12(+0.56%) |
Aug 10, 2015 | 21.16 | 21.43 | 21.16 | 21.32 | 1,653,387 | +0.20(+0.95%) |
Aug 07, 2015 | 21.12 | 21.26 | 21.08 | 21.12 | 1,197,320 | +0.08(+0.38%) |
Aug 06, 2015 | 21.00 | 21.14 | 21.00 | 21.04 | 1,405,604 | +0.08(+0.38%) |
Aug 05, 2015 | 21.04 | 21.08 | 20.92 | 20.96 | 3,909,104 | -0.08(-0.38%) |
Aug 04, 2015 | 21.08 | 21.14 | 20.97 | 21.04 | 1,116,379 | +0.06(+0.29%) |
Aug 03, 2015 | 21.08 | 21.14 | 20.98 | 20.98 | 1,089,974 | -0.18(-0.85%) |
Jul 31, 2015 | 21.24 | 21.32 | 21.12 | 21.16 | 1,365,077 | +0.14(+0.67%) |
Jul 30, 2015 | 20.98 | 21.17 | 20.94 | 21.02 | 915,296 | -0.18(-0.85%) |
Jul 29, 2015 | 21.14 | 21.30 | 21.06 | 21.20 | 1,107,040 | +0.04(+0.19%) |
Jul 28, 2015 | 21.20 | 21.24 | 21.14 | 21.16 | 944,026 | +0.00(+0.00%) |
Jul 27, 2015 | 21.16 | 21.30 | 21.10 | 21.16 | 1,375,241 | -0.08(-0.38%) |
Jul 24, 2015 | 20.90 | 21.29 | 20.85 | 21.24 | 1,606,638 | +0.20(+0.95%) |
Jul 23, 2015 | 21.16 | 21.24 | 21.00 | 21.04 | 3,578,958 | -0.08(-0.38%) |
Jul 22, 2015 | 21.04 | 21.18 | 21.00 | 21.12 | 4,724,840 | -0.12(-0.56%) |
Jul 21, 2015 | 21.34 | 21.44 | 21.22 | 21.24 | 6,100,920 | -0.06(-0.28%) |
Jul 20, 2015 | 21.50 | 21.50 | 21.28 | 21.30 | 2,947,309 | -0.60(-2.74%) |
Jul 17, 2015 | 22.02 | 22.02 | 21.86 | 21.90 | 2,752,742 | -0.22(-0.99%) |
Jul 16, 2015 | 22.12 | 22.19 | 22.10 | 22.12 | 853,678 | -0.08(-0.36%) |
Jul 15, 2015 | 22.18 | 22.22 | 22.10 | 22.20 | 788,302 | -0.14(-0.63%) |
Jul 14, 2015 | 22.38 | 22.40 | 22.30 | 22.34 | 720,232 | -0.06(-0.27%) |
Jul 13, 2015 | 22.26 | 22.42 | 22.26 | 22.40 | 721,936 | -0.08(-0.36%) |
Jul 10, 2015 | 22.44 | 22.54 | 22.38 | 22.48 | 659,702 | +0.02(+0.09%) |
Jul 09, 2015 | 22.54 | 22.56 | 22.42 | 22.46 | 850,477 | +0.04(+0.18%) |
Jul 08, 2015 | 22.46 | 22.53 | 22.40 | 22.42 | 2,462,170 | +0.06(+0.27%) |
Jul 07, 2015 | 22.42 | 22.42 | 22.20 | 22.36 | 1,144,330 | -0.24(-1.06%) |
Jul 06, 2015 | 22.52 | 22.70 | 22.50 | 22.60 | 811,731 | +0.06(+0.27%) |
Jul 02, 2015 | 22.52 | 22.54 | 22.54 | 22.54 | 1,307,800 | -0.06(-0.27%) |
Jul 01, 2015 | 22.62 | 22.68 | 22.56 | 22.60 | 1,391,192 | -0.08(-0.35%) |
Jun 30, 2015 | 22.64 | 22.79 | 22.55 | 22.68 | 1,571,750 | -0.10(-0.44%) |
Jun 29, 2015 | 22.74 | 22.83 | 22.69 | 22.78 | 2,017,492 | +0.08(+0.35%) |
Jun 26, 2015 | 22.62 | 22.72 | 22.60 | 22.70 | 1,085,614 | +0.04(+0.18%) |
Jun 25, 2015 | 22.68 | 22.70 | 22.65 | 22.66 | 1,019,279 | -0.04(-0.18%) |
Jun 24, 2015 | 22.68 | 22.74 | 22.64 | 22.70 | 788,651 | -0.08(-0.35%) |
Jun 23, 2015 | 22.76 | 22.82 | 22.74 | 22.78 | 1,112,002 | -0.12(-0.52%) |
Jun 22, 2015 | 22.96 | 22.97 | 22.85 | 22.90 | 2,096,484 | -0.30(-1.29%) |
Jun 19, 2015 | 23.26 | 23.29 | 23.18 | 23.20 | 849,562 | -0.04(-0.17%) |
Jun 18, 2015 | 23.24 | 23.32 | 23.16 | 23.24 | 2,585,356 | +0.30(+1.31%) |
Jun 17, 2015 | 22.80 | 23.00 | 22.70 | 22.94 | 1,104,746 | +0.10(+0.44%) |
Jun 16, 2015 | 22.80 | 22.88 | 22.74 | 22.84 | 658,187 | -0.08(-0.35%) |
Jun 15, 2015 | 22.86 | 23.02 | 22.82 | 22.92 | 1,050,223 | +0.10(+0.44%) |
Jun 12, 2015 | 22.80 | 22.90 | 22.78 | 22.82 | 558,491 | -0.04(-0.17%) |
Jun 11, 2015 | 22.82 | 22.88 | 22.76 | 22.86 | 817,810 | -0.08(-0.35%) |
Jun 10, 2015 | 23.02 | 23.02 | 22.92 | 22.94 | 955,605 | +0.20(+0.88%) |
Jun 09, 2015 | 22.82 | 22.84 | 22.73 | 22.74 | 606,588 | +0.04(+0.18%) |
Jun 08, 2015 | 22.66 | 22.72 | 22.60 | 22.70 | 1,096,612 | +0.06(+0.27%) |
Jun 05, 2015 | 22.50 | 22.67 | 22.50 | 22.64 | 1,011,584 | -0.12(-0.53%) |
Jun 04, 2015 | 22.76 | 22.81 | 22.68 | 22.76 | 961,978 | -0.16(-0.70%) |
Jun 03, 2015 | 23.02 | 23.06 | 22.80 | 22.92 | 883,771 | -0.16(-0.69%) |
Jun 02, 2015 | 23.08 | 23.11 | 23.02 | 23.08 | 1,395,056 | +0.08(+0.35%) |
Jun 01, 2015 | 23.20 | 23.28 | 22.96 | 23.00 | 1,048,478 | -0.02(-0.09%) |
May 29, 2015 | 23.02 | 23.07 | 22.98 | 23.02 | 1,162,186 | +0.04(+0.17%) |
May 28, 2015 | 22.96 | 23.01 | 22.82 | 22.98 | 847,544 | +0.02(+0.09%) |
May 27, 2015 | 22.94 | 23.00 | 22.91 | 22.96 | 894,613 | +0.00(+0.00%) |
May 26, 2015 | 22.96 | 23.02 | 22.93 | 22.96 | 1,705,532 | -0.34(-1.46%) |
May 22, 2015 | 23.30 | 23.30 | 23.30 | 23.30 | 638,550 | -0.02(-0.09%) |
May 21, 2015 | 23.28 | 23.38 | 23.28 | 23.32 | 1,082,146 | -0.08(-0.34%) |
May 20, 2015 | 23.40 | 23.47 | 23.34 | 23.40 | 1,351,411 | +0.04(+0.17%) |
May 19, 2015 | 23.52 | 23.53 | 23.32 | 23.36 | 971,825 | -0.32(-1.35%) |
May 18, 2015 | 23.74 | 23.78 | 23.64 | 23.68 | 944,824 | +0.00(+0.00%) |
May 15, 2015 | 23.56 | 23.72 | 23.52 | 23.68 | 727,015 | +0.06(+0.25%) |
May 14, 2015 | 23.64 | 23.74 | 23.60 | 23.62 | 928,702 | +0.14(+0.60%) |
May 13, 2015 | 23.32 | 23.58 | 23.32 | 23.48 | 1,373,367 | +0.40(+1.73%) |
May 12, 2015 | 23.02 | 23.12 | 23.00 | 23.08 | 510,371 | +0.20(+0.87%) |
May 11, 2015 | 23.00 | 23.03 | 22.80 | 22.88 | 760,708 | -0.12(-0.52%) |
May 08, 2015 | 23.06 | 23.06 | 22.90 | 23.00 | 571,582 | +0.12(+0.52%) |
May 07, 2015 | 22.96 | 22.99 | 22.84 | 22.88 | 584,909 | -0.18(-0.78%) |
May 06, 2015 | 23.12 | 23.14 | 22.99 | 23.06 | 728,038 | +0.00(+0.00%) |
May 05, 2015 | 23.16 | 23.21 | 23.06 | 23.06 | 1,597,430 | +0.08(+0.35%) |
May 04, 2015 | 23.02 | 23.07 | 22.96 | 22.98 | 695,666 | +0.20(+0.88%) |