Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.11 | 22.22 | 22.11 | 22.18 | 45,085 | -0.01(-0.07%) |
Mar 30, 2016 | 22.31 | 22.31 | 22.16 | 22.19 | 24,013 | +0.24(+1.09%) |
Mar 29, 2016 | 21.76 | 21.95 | 21.76 | 21.95 | 169,883 | +0.13(+0.62%) |
Mar 28, 2016 | 21.83 | 21.86 | 21.82 | 21.82 | 10,295 | +0.04(+0.19%) |
Mar 24, 2016 | 21.72 | 21.78 | 21.78 | 21.78 | 19,970 | -0.15(-0.67%) |
Mar 23, 2016 | 22.07 | 22.07 | 21.84 | 21.93 | 20,287 | -0.01(-0.05%) |
Mar 22, 2016 | 21.89 | 22.04 | 21.89 | 21.94 | 42,524 | -0.11(-0.51%) |
Mar 21, 2016 | 21.97 | 22.05 | 21.88 | 22.05 | 42,834 | +0.11(+0.49%) |
Mar 18, 2016 | 21.96 | 21.97 | 21.91 | 21.94 | 30,431 | +0.07(+0.32%) |
Mar 17, 2016 | 21.64 | 21.94 | 21.64 | 21.87 | 16,773 | +0.30(+1.41%) |
Mar 16, 2016 | 21.63 | 21.63 | 21.57 | 21.57 | 17,479 | +0.01(+0.03%) |
Mar 15, 2016 | 21.57 | 21.57 | 21.53 | 21.56 | 8,545 | -0.11(-0.49%) |
Mar 14, 2016 | 21.59 | 21.70 | 21.57 | 21.67 | 9,597 | +0.03(+0.13%) |
Mar 11, 2016 | 21.56 | 21.66 | 21.55 | 21.64 | 26,820 | +0.34(+1.59%) |
Mar 10, 2016 | 21.49 | 21.49 | 21.26 | 21.30 | 19,914 | +0.02(+0.09%) |
Mar 09, 2016 | 21.32 | 21.32 | 21.26 | 21.28 | 29,809 | +0.10(+0.48%) |
Mar 08, 2016 | 21.31 | 21.36 | 21.18 | 21.18 | 24,481 | -0.23(-1.05%) |
Mar 07, 2016 | 21.37 | 21.49 | 21.37 | 21.41 | 7,196 | -0.01(-0.03%) |
Mar 04, 2016 | 21.36 | 21.36 | 21.36 | 21.41 | 19,285 | +0.09(+0.41%) |
Mar 03, 2016 | 21.24 | 21.33 | 21.21 | 21.33 | 7,992 | +0.14(+0.68%) |
Mar 02, 2016 | 21.24 | 21.24 | 21.06 | 21.18 | 51,876 | +0.07(+0.34%) |
Mar 01, 2016 | 20.76 | 21.11 | 20.76 | 21.11 | 17,423 | +0.32(+1.56%) |
Feb 29, 2016 | 20.87 | 20.87 | 20.79 | 20.79 | 5,992 | -0.02(-0.12%) |
Feb 26, 2016 | 20.81 | 20.88 | 20.81 | 20.81 | 9,459 | +0.10(+0.47%) |
Feb 25, 2016 | 20.61 | 20.71 | 20.61 | 20.71 | 10,158 | +0.46(+2.27%) |
Feb 24, 2016 | 20.25 | 20.25 | 20.25 | 20.25 | 2,055 | -0.28(-1.38%) |
Feb 23, 2016 | 20.63 | 20.73 | 20.48 | 20.54 | 16,627 | -0.12(-0.60%) |
Feb 22, 2016 | 20.66 | 20.77 | 20.66 | 20.66 | 7,805 | +0.23(+1.12%) |
Feb 19, 2016 | 20.33 | 20.43 | 20.33 | 20.43 | 14,496 | +0.05(+0.24%) |
Feb 18, 2016 | 20.52 | 20.57 | 20.38 | 20.38 | 12,033 | -0.10(-0.50%) |
Feb 17, 2016 | 20.14 | 20.50 | 20.14 | 20.49 | 8,075 | +0.32(+1.59%) |
Feb 16, 2016 | 20.17 | 20.17 | 20.16 | 20.16 | 9,334 | +0.34(+1.72%) |
Feb 12, 2016 | 19.55 | 19.82 | 19.82 | 19.82 | 8,303 | +0.32(+1.66%) |
Feb 11, 2016 | 19.38 | 19.50 | 19.28 | 19.50 | 20,835 | -0.18(-0.93%) |
Feb 10, 2016 | 19.88 | 19.89 | 19.68 | 19.68 | 18,662 | -0.11(-0.58%) |
Feb 09, 2016 | 19.48 | 19.80 | 19.48 | 19.80 | 22,931 | +0.08(+0.43%) |
Feb 08, 2016 | 19.74 | 19.74 | 19.45 | 19.71 | 50,395 | -0.33(-1.66%) |
Feb 05, 2016 | 20.37 | 20.37 | 19.95 | 20.04 | 14,462 | -0.30(-1.50%) |
Feb 04, 2016 | 20.54 | 20.54 | 20.35 | 20.35 | 27,249 | +0.12(+0.58%) |
Feb 03, 2016 | 20.23 | 20.54 | 20.03 | 20.23 | 18,323 | -0.09(-0.46%) |
Feb 02, 2016 | 21.04 | 21.04 | 20.25 | 20.32 | 23,402 | -0.22(-1.07%) |
Feb 01, 2016 | 20.54 | 20.54 | 20.49 | 20.54 | 6,373 | -0.08(-0.38%) |
Jan 29, 2016 | 20.39 | 20.64 | 20.39 | 20.62 | 18,496 | +0.41(+2.05%) |
Jan 28, 2016 | 20.22 | 20.62 | 20.12 | 20.21 | 25,415 | -0.14(-0.67%) |
Jan 27, 2016 | 20.32 | 20.38 | 20.32 | 20.35 | 32,190 | +0.16(+0.79%) |
Jan 26, 2016 | 20.09 | 20.27 | 20.09 | 20.19 | 13,437 | +0.03(+0.16%) |
Jan 25, 2016 | 20.22 | 20.22 | 20.15 | 20.15 | 6,954 | -0.13(-0.64%) |
Jan 22, 2016 | 20.73 | 20.73 | 20.14 | 20.28 | 58,637 | +0.39(+1.96%) |
Jan 21, 2016 | 19.79 | 20.12 | 19.79 | 19.89 | 20,987 | +0.03(+0.15%) |
Jan 20, 2016 | 19.70 | 19.87 | 19.27 | 19.87 | 38,874 | -0.23(-1.12%) |
Jan 19, 2016 | 20.24 | 20.24 | 19.92 | 20.09 | 44,368 | +0.04(+0.22%) |
Jan 15, 2016 | 19.95 | 20.05 | 20.05 | 20.05 | 20,067 | -0.41(-2.01%) |
Jan 14, 2016 | 20.29 | 20.50 | 20.07 | 20.46 | 38,909 | +0.30(+1.50%) |
Jan 13, 2016 | 20.73 | 20.73 | 20.16 | 20.16 | 28,958 | -0.48(-2.32%) |
Jan 12, 2016 | 20.77 | 20.78 | 20.50 | 20.63 | 20,253 | +0.06(+0.28%) |
Jan 11, 2016 | 20.67 | 20.67 | 20.33 | 20.58 | 61,273 | +0.06(+0.30%) |
Jan 08, 2016 | 20.91 | 20.91 | 20.52 | 20.52 | 34,404 | -0.31(-1.49%) |
Jan 07, 2016 | 21.02 | 21.09 | 20.78 | 20.83 | 35,089 | -0.43(-2.02%) |
Jan 06, 2016 | 21.31 | 21.33 | 21.21 | 21.26 | 29,263 | -0.33(-1.51%) |
Jan 05, 2016 | 21.57 | 21.59 | 21.48 | 21.58 | 52,416 | +0.08(+0.36%) |
Jan 04, 2016 | 21.55 | 21.55 | 21.32 | 21.51 | 124,505 | -0.49(-2.21%) |
Dec 31, 2015 | 21.96 | 21.99 | 21.99 | 21.99 | 49,129 | -0.08(-0.37%) |
Dec 30, 2015 | 22.18 | 22.23 | 22.07 | 22.07 | 59,121 | -0.12(-0.54%) |
Dec 29, 2015 | 22.13 | 22.21 | 22.13 | 22.19 | 31,415 | +0.19(+0.85%) |
Dec 28, 2015 | 21.94 | 22.02 | 21.86 | 22.01 | 28,031 | -0.06(-0.29%) |
Dec 24, 2015 | 22.10 | 22.07 | 22.07 | 22.07 | 4,151 | -0.02(-0.10%) |
Dec 23, 2015 | 21.89 | 22.09 | 21.89 | 22.09 | 26,329 | +0.24(+1.10%) |
Dec 22, 2015 | 21.75 | 21.85 | 21.67 | 21.85 | 54,706 | +0.37(+1.74%) |
Dec 21, 2015 | 21.59 | 21.62 | 21.48 | 21.48 | 12,849 | -0.05(-0.21%) |
Dec 18, 2015 | 21.78 | 21.78 | 21.51 | 21.52 | 34,750 | -0.39(-1.78%) |
Dec 17, 2015 | 21.96 | 21.98 | 21.91 | 21.91 | 38,462 | +0.01(+0.06%) |
Dec 16, 2015 | 21.87 | 21.90 | 21.87 | 21.90 | 52,300 | +0.08(+0.38%) |
Dec 15, 2015 | 21.85 | 21.90 | 21.80 | 21.82 | 26,376 | +0.23(+1.06%) |
Dec 14, 2015 | 21.57 | 21.59 | 21.44 | 21.59 | 27,871 | +0.07(+0.35%) |
Dec 11, 2015 | 21.76 | 21.76 | 21.50 | 21.51 | 138,140 | -0.46(-2.09%) |
Dec 10, 2015 | 22.00 | 22.13 | 21.93 | 21.97 | 18,142 | +0.14(+0.62%) |
Dec 09, 2015 | 21.86 | 21.86 | 21.84 | 21.84 | 9,380 | -0.25(-1.12%) |
Dec 08, 2015 | 22.07 | 22.08 | 22.07 | 22.08 | 4,339 | -0.03(-0.13%) |
Dec 07, 2015 | 22.34 | 22.34 | 22.11 | 22.11 | 10,444 | -0.26(-1.16%) |
Dec 04, 2015 | 22.21 | 22.37 | 22.18 | 22.37 | 141,366 | +0.40(+1.83%) |
Dec 03, 2015 | 22.36 | 22.36 | 21.91 | 21.97 | 39,978 | -0.29(-1.32%) |
Dec 02, 2015 | 22.50 | 22.54 | 22.27 | 22.27 | 19,707 | -0.22(-0.97%) |
Dec 01, 2015 | 22.45 | 22.48 | 22.45 | 22.48 | 4,756 | +0.15(+0.68%) |
Nov 30, 2015 | 22.46 | 22.46 | 22.33 | 22.33 | 24,422 | -0.07(-0.31%) |
Nov 27, 2015 | 22.39 | 22.40 | 22.39 | 22.40 | 4,561 | +0.01(+0.03%) |
Nov 25, 2015 | 22.39 | 22.39 | 22.39 | 22.39 | 143,251 | +0.01(+0.05%) |
Nov 24, 2015 | 22.30 | 22.38 | 22.30 | 22.38 | 7,990 | +0.07(+0.31%) |
Nov 23, 2015 | 22.41 | 22.41 | 22.31 | 22.31 | 29,908 | -0.03(-0.14%) |
Nov 20, 2015 | 22.34 | 22.27 | 22.27 | 22.34 | 2,531 | +0.07(+0.31%) |
Nov 19, 2015 | 22.24 | 22.28 | 22.23 | 22.27 | 52,780 | +0.02(+0.11%) |
Nov 18, 2015 | 22.03 | 22.25 | 22.03 | 22.25 | 14,269 | +0.27(+1.22%) |
Nov 17, 2015 | 22.06 | 22.06 | 21.98 | 21.98 | 3,977 | +0.11(+0.51%) |
Nov 16, 2015 | 21.63 | 21.87 | 21.63 | 21.87 | 9,596 | +0.21(+0.95%) |
Nov 13, 2015 | 21.82 | 21.82 | 21.62 | 21.66 | 14,763 | -0.19(-0.87%) |
Nov 12, 2015 | 22.02 | 22.02 | 21.85 | 21.85 | 18,970 | -0.38(-1.70%) |
Nov 11, 2015 | 22.23 | 22.23 | 22.23 | 22.23 | 2,232 | -0.06(-0.27%) |
Nov 10, 2015 | 22.14 | 22.31 | 22.14 | 22.29 | 28,997 | +0.12(+0.54%) |
Nov 09, 2015 | 22.38 | 22.38 | 22.15 | 22.17 | 23,003 | -0.26(-1.15%) |
Nov 06, 2015 | 22.49 | 22.49 | 22.31 | 22.42 | 26,473 | -0.01(-0.04%) |
Nov 05, 2015 | 22.48 | 22.50 | 22.40 | 22.43 | 23,274 | -0.10(-0.46%) |
Nov 03, 2015 | 22.51 | 22.54 | 22.51 | 22.54 | 465 | +0.14(+0.62%) |
Nov 02, 2015 | 22.50 | 22.50 | 22.40 | 22.40 | 7,294 | +0.16(+0.72%) |
Oct 30, 2015 | 22.30 | 22.30 | 22.24 | 22.24 | 15,159 | -0.04(-0.16%) |
Oct 29, 2015 | 22.35 | 22.35 | 22.27 | 22.27 | 4,707 | -0.00(-0.01%) |
Oct 28, 2015 | 22.15 | 22.28 | 22.15 | 22.28 | 14,519 | +0.22(+1.01%) |
Oct 27, 2015 | 22.05 | 22.05 | 22.05 | 22.05 | 5,347 | -0.03(-0.14%) |
Oct 26, 2015 | 22.12 | 22.12 | 22.08 | 22.08 | 6,842 | -0.06(-0.29%) |
Oct 23, 2015 | 22.06 | 22.15 | 22.06 | 22.15 | 8,553 | +0.28(+1.30%) |
Oct 22, 2015 | 21.71 | 21.86 | 21.71 | 21.86 | 3,845 | +0.11(+0.49%) |
Oct 21, 2015 | 21.71 | 21.76 | 21.71 | 21.76 | 20,423 | +0.02(+0.09%) |
Oct 20, 2015 | 21.73 | 21.84 | 21.73 | 21.74 | 17,941 | -0.05(-0.22%) |
Oct 19, 2015 | 21.75 | 21.79 | 21.75 | 21.79 | 16,710 | +0.02(+0.07%) |
Oct 16, 2015 | 21.74 | 21.77 | 21.68 | 21.77 | 16,237 | +0.06(+0.28%) |
Oct 15, 2015 | 21.48 | 21.71 | 21.48 | 21.71 | 10,034 | +0.25(+1.19%) |
Oct 14, 2015 | 21.52 | 21.52 | 21.39 | 21.46 | 9,659 | -0.07(-0.33%) |
Oct 13, 2015 | 21.63 | 21.63 | 21.53 | 21.53 | 12,496 | -0.13(-0.58%) |
Oct 12, 2015 | 21.65 | 21.66 | 21.57 | 21.65 | 15,180 | +0.00(+0.02%) |
Oct 09, 2015 | 21.67 | 21.67 | 21.54 | 21.65 | 90,602 | +0.26(+1.22%) |
Oct 08, 2015 | 21.39 | 21.39 | 21.39 | 21.39 | 2,392 | +0.02(+0.07%) |
Oct 07, 2015 | 21.26 | 21.37 | 21.26 | 21.37 | 11,731 | +0.16(+0.76%) |
Oct 06, 2015 | 21.30 | 21.32 | 21.18 | 21.21 | 25,520 | -0.01(-0.03%) |
Oct 05, 2015 | 21.04 | 21.22 | 21.04 | 21.22 | 12,496 | +0.42(+2.03%) |
Oct 02, 2015 | 20.34 | 20.79 | 20.32 | 20.79 | 27,927 | +0.25(+1.23%) |
Oct 01, 2015 | 20.54 | 20.55 | 20.38 | 20.54 | 37,655 | +0.08(+0.40%) |
Sep 30, 2015 | 20.46 | 20.48 | 20.40 | 20.46 | 31,800 | +0.26(+1.26%) |
Sep 29, 2015 | 20.23 | 20.28 | 20.10 | 20.20 | 16,307 | +0.00(+0.00%) |
Sep 28, 2015 | 20.71 | 20.71 | 20.20 | 20.20 | 17,496 | -0.54(-2.61%) |
Sep 25, 2015 | 20.88 | 20.95 | 20.73 | 20.75 | 10,305 | +0.13(+0.64%) |
Sep 24, 2015 | 20.59 | 20.65 | 20.59 | 20.61 | 8,469 | -0.21(-0.99%) |
Sep 23, 2015 | 20.93 | 20.95 | 20.81 | 20.82 | 24,971 | -0.06(-0.30%) |
Sep 22, 2015 | 20.95 | 20.97 | 20.80 | 20.88 | 24,290 | -0.26(-1.21%) |
Sep 21, 2015 | 21.18 | 21.32 | 21.10 | 21.14 | 22,433 | -0.06(-0.29%) |
Sep 18, 2015 | 21.26 | 21.31 | 21.19 | 21.20 | 14,672 | -0.44(-2.02%) |
Sep 17, 2015 | 21.51 | 21.64 | 21.50 | 21.64 | 27,068 | +0.14(+0.66%) |
Sep 16, 2015 | 21.34 | 21.50 | 21.34 | 21.50 | 46,163 | +0.21(+0.99%) |
Sep 15, 2015 | 21.20 | 21.37 | 21.20 | 21.29 | 45,324 | +0.29(+1.37%) |
Sep 14, 2015 | 21.00 | 21.00 | 20.99 | 21.00 | 9,939 | -0.06(-0.28%) |
Sep 11, 2015 | 20.93 | 21.06 | 20.93 | 21.06 | 8,687 | -0.03(-0.13%) |
Sep 10, 2015 | 20.89 | 21.08 | 20.88 | 21.08 | 7,980 | -0.01(-0.05%) |
Sep 09, 2015 | 21.37 | 21.37 | 21.07 | 21.09 | 121,885 | -0.04(-0.17%) |
Sep 08, 2015 | 21.01 | 21.13 | 20.97 | 21.13 | 22,669 | +0.33(+1.57%) |
Sep 04, 2015 | 20.73 | 20.80 | 20.80 | 20.80 | 25,879 | -0.14(-0.66%) |
Sep 03, 2015 | 21.08 | 21.10 | 20.94 | 20.94 | 16,611 | +0.06(+0.29%) |
Sep 02, 2015 | 20.84 | 20.88 | 20.74 | 20.88 | 26,411 | +0.38(+1.86%) |
Sep 01, 2015 | 20.62 | 20.89 | 20.45 | 20.50 | 76,169 | -0.71(-3.35%) |
Aug 31, 2015 | 21.23 | 21.23 | 21.19 | 21.21 | 15,226 | -0.10(-0.46%) |
Aug 28, 2015 | 21.25 | 21.39 | 21.25 | 21.31 | 21,885 | +0.26(+1.24%) |
Aug 27, 2015 | 21.14 | 21.37 | 20.98 | 21.05 | 25,124 | +0.23(+1.09%) |
Aug 26, 2015 | 20.63 | 20.86 | 20.23 | 20.82 | 159,116 | +0.50(+2.46%) |
Aug 25, 2015 | 20.43 | 20.83 | 20.32 | 20.32 | 81,289 | -0.17(-0.84%) |
Aug 24, 2015 | 20.73 | 21.27 | 14.55 | 20.49 | 201,034 | -0.76(-3.57%) |
Aug 21, 2015 | 21.53 | 21.69 | 21.21 | 21.25 | 39,546 | -0.66(-3.02%) |
Aug 20, 2015 | 22.08 | 22.08 | 21.91 | 21.91 | 13,107 | -0.41(-1.83%) |
Aug 19, 2015 | 22.21 | 22.32 | 22.21 | 22.32 | 3,867 | -0.18(-0.80%) |
Aug 18, 2015 | 22.51 | 22.53 | 22.46 | 22.50 | 14,541 | -0.05(-0.20%) |
Aug 17, 2015 | 22.30 | 22.55 | 22.30 | 22.55 | 10,778 | +0.14(+0.64%) |
Aug 14, 2015 | 22.33 | 22.40 | 22.33 | 22.40 | 5,616 | -0.03(-0.11%) |
Aug 13, 2015 | 22.36 | 22.43 | 22.34 | 22.43 | 14,387 | +0.09(+0.42%) |
Aug 12, 2015 | 22.14 | 22.34 | 22.00 | 22.34 | 20,053 | -0.01(-0.06%) |
Aug 11, 2015 | 22.48 | 22.48 | 22.25 | 22.35 | 25,305 | -0.14(-0.62%) |
Aug 10, 2015 | 22.45 | 22.52 | 22.45 | 22.49 | 6,623 | +0.20(+0.88%) |
Aug 07, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 3,273 | -0.07(-0.33%) |
Aug 06, 2015 | 22.50 | 22.50 | 22.37 | 22.37 | 4,084 | -0.18(-0.82%) |
Aug 05, 2015 | 22.55 | 22.61 | 22.55 | 22.55 | 7,351 | +0.14(+0.63%) |
Aug 04, 2015 | 22.47 | 22.49 | 22.41 | 22.41 | 12,191 | -0.04(-0.18%) |
Aug 03, 2015 | 22.49 | 22.49 | 22.39 | 22.45 | 11,282 | -0.09(-0.39%) |
Jul 31, 2015 | 22.55 | 22.65 | 22.54 | 22.54 | 17,192 | -0.01(-0.04%) |
Jul 30, 2015 | 22.50 | 22.58 | 22.50 | 22.55 | 8,889 | +0.08(+0.37%) |
Jul 29, 2015 | 22.42 | 22.52 | 22.41 | 22.47 | 12,086 | +0.15(+0.66%) |
Jul 28, 2015 | 22.19 | 22.32 | 22.19 | 22.32 | 11,233 | +0.24(+1.09%) |
Jul 27, 2015 | 22.26 | 22.26 | 22.08 | 22.08 | 12,268 | -0.20(-0.90%) |
Jul 24, 2015 | 22.61 | 22.61 | 22.28 | 22.28 | 8,225 | -0.21(-0.94%) |
Jul 23, 2015 | 22.66 | 22.72 | 22.48 | 22.49 | 28,971 | -0.13(-0.58%) |
Jul 22, 2015 | 22.69 | 22.69 | 22.62 | 22.62 | 12,422 | -0.05(-0.22%) |
Jul 21, 2015 | 22.75 | 22.75 | 22.67 | 22.67 | 8,952 | -0.11(-0.49%) |
Jul 20, 2015 | 22.81 | 22.81 | 22.73 | 22.78 | 7,966 | +0.02(+0.08%) |
Jul 17, 2015 | 22.75 | 22.78 | 22.73 | 22.77 | 11,421 | +0.00(+0.00%) |
Jul 16, 2015 | 22.75 | 22.77 | 22.75 | 22.77 | 11,491 | +0.16(+0.70%) |
Jul 15, 2015 | 22.47 | 22.69 | 22.47 | 22.61 | 9,939 | -0.06(-0.27%) |
Jul 14, 2015 | 22.61 | 22.68 | 22.61 | 22.67 | 20,640 | +0.15(+0.65%) |
Jul 13, 2015 | 22.48 | 22.52 | 22.48 | 22.52 | 6,015 | +0.21(+0.93%) |
Jul 10, 2015 | 22.32 | 22.33 | 22.24 | 22.32 | 24,466 | +0.22(+1.00%) |
Jul 09, 2015 | 22.23 | 22.26 | 22.10 | 22.10 | 37,770 | +0.07(+0.30%) |
Jul 08, 2015 | 22.24 | 22.24 | 21.97 | 22.03 | 20,507 | -0.27(-1.22%) |
Jul 07, 2015 | 22.16 | 22.30 | 22.09 | 22.30 | 8,596 | +0.14(+0.61%) |
Jul 06, 2015 | 22.16 | 22.32 | 22.16 | 22.17 | 8,337 | -0.06(-0.25%) |
Jul 01, 2015 | 22.44 | 22.22 | 22.22 | 22.22 | 46,163 | +0.02(+0.08%) |
Jun 30, 2015 | 22.30 | 22.30 | 22.15 | 22.21 | 23,983 | +0.06(+0.26%) |
Jun 29, 2015 | 22.50 | 22.50 | 22.15 | 22.15 | 28,397 | -0.42(-1.88%) |
Jun 26, 2015 | 22.68 | 22.68 | 22.49 | 22.57 | 14,058 | -0.01(-0.06%) |
Jun 25, 2015 | 22.68 | 22.68 | 22.59 | 22.59 | 19,052 | -0.04(-0.17%) |
Jun 24, 2015 | 22.88 | 22.88 | 22.62 | 22.62 | 41,484 | -0.19(-0.81%) |
Jun 23, 2015 | 22.87 | 22.87 | 22.81 | 22.81 | 6,064 | -0.08(-0.36%) |
Jun 22, 2015 | 22.89 | 22.89 | 22.89 | 22.89 | 9,232 | +0.16(+0.70%) |
Jun 19, 2015 | 22.73 | 22.73 | 22.73 | 22.73 | 5,126 | -0.04(-0.17%) |
Jun 18, 2015 | 22.74 | 22.77 | 22.74 | 22.77 | 10,947 | +0.17(+0.77%) |
Jun 17, 2015 | 22.56 | 22.60 | 22.46 | 22.60 | 17,439 | +0.09(+0.41%) |
Jun 16, 2015 | 22.45 | 22.51 | 22.40 | 22.51 | 9,141 | +0.13(+0.59%) |
Jun 15, 2015 | 22.32 | 22.39 | 22.32 | 22.37 | 27,023 | -0.10(-0.43%) |
Jun 12, 2015 | 22.46 | 22.47 | 22.46 | 22.47 | 3,105 | -0.14(-0.62%) |
Jun 11, 2015 | 22.63 | 22.64 | 22.61 | 22.61 | 20,615 | +0.05(+0.22%) |
Jun 10, 2015 | 22.44 | 22.61 | 22.44 | 22.56 | 6,752 | +0.24(+1.08%) |
Jun 09, 2015 | 22.23 | 22.34 | 22.23 | 22.32 | 7,651 | -0.05(-0.20%) |
Jun 08, 2015 | 22.45 | 22.46 | 22.32 | 22.37 | 21,514 | -0.09(-0.41%) |
Jun 05, 2015 | 22.45 | 22.50 | 22.45 | 22.46 | 33,951 | +0.01(+0.04%) |
Jun 04, 2015 | 22.60 | 22.60 | 22.42 | 22.45 | 16,406 | -0.28(-1.23%) |
Jun 03, 2015 | 22.70 | 22.75 | 22.62 | 22.73 | 16,821 | +0.09(+0.41%) |
Jun 02, 2015 | 22.62 | 22.68 | 22.62 | 22.63 | 4,820 | +0.02(+0.09%) |
Jun 01, 2015 | 22.68 | 22.69 | 22.50 | 22.61 | 23,257 | +0.03(+0.15%) |
May 29, 2015 | 22.66 | 22.66 | 22.55 | 22.58 | 98,087 | -0.04(-0.18%) |
May 28, 2015 | 22.69 | 22.69 | 22.61 | 22.62 | 21,760 | -0.08(-0.36%) |
May 27, 2015 | 22.64 | 22.70 | 22.64 | 22.70 | 14,579 | +0.23(+1.02%) |
May 26, 2015 | 22.74 | 22.74 | 22.46 | 22.47 | 32,911 | -0.27(-1.20%) |
May 22, 2015 | 22.75 | 22.74 | 22.74 | 22.74 | 5,621 | -0.06(-0.24%) |
May 21, 2015 | 22.77 | 22.82 | 22.77 | 22.80 | 19,203 | +0.04(+0.16%) |
May 20, 2015 | 22.70 | 22.80 | 22.70 | 22.76 | 6,773 | +0.01(+0.02%) |
May 19, 2015 | 22.78 | 22.78 | 22.72 | 22.76 | 12,464 | -0.01(-0.06%) |
May 18, 2015 | 22.70 | 22.77 | 22.67 | 22.77 | 23,973 | +0.13(+0.57%) |
May 15, 2015 | 22.61 | 22.66 | 22.61 | 22.64 | 12,015 | +0.02(+0.07%) |
May 14, 2015 | 22.55 | 22.63 | 22.55 | 22.63 | 13,111 | +0.20(+0.87%) |
May 13, 2015 | 22.50 | 22.52 | 22.43 | 22.43 | 33,557 | -0.03(-0.11%) |
May 12, 2015 | 22.33 | 22.50 | 22.30 | 22.46 | 11,677 | -0.06(-0.26%) |
May 11, 2015 | 22.53 | 22.61 | 22.51 | 22.51 | 14,853 | -0.03(-0.11%) |
May 08, 2015 | 22.56 | 22.56 | 22.53 | 22.54 | 27,508 | +0.23(+1.05%) |
May 07, 2015 | 22.19 | 22.34 | 22.19 | 22.30 | 19,336 | +0.14(+0.63%) |
May 06, 2015 | 22.20 | 22.24 | 22.16 | 22.16 | 9,232 | -0.17(-0.77%) |
May 05, 2015 | 22.52 | 22.54 | 22.25 | 22.34 | 12,218 | -0.24(-1.07%) |
May 04, 2015 | 22.39 | 22.59 | 22.39 | 22.58 | 8,459 | +0.19(+0.86%) |
May 01, 2015 | 22.38 | 22.38 | 22.38 | 22.38 | 2,424 | +0.12(+0.55%) |
Apr 30, 2015 | 22.45 | 22.45 | 22.17 | 22.26 | 18,444 | -0.24(-1.06%) |
Apr 29, 2015 | 22.47 | 22.57 | 22.41 | 22.50 | 51,299 | -0.06(-0.28%) |
Apr 28, 2015 | 22.52 | 22.60 | 22.40 | 22.56 | 10,673 | +0.01(+0.03%) |
Apr 27, 2015 | 22.73 | 22.73 | 22.55 | 22.56 | 15,942 | -0.05(-0.24%) |
Apr 24, 2015 | 22.63 | 22.69 | 22.61 | 22.61 | 30,515 | -0.06(-0.24%) |
Apr 23, 2015 | 22.57 | 22.67 | 22.56 | 22.67 | 46,296 | +0.09(+0.40%) |
Apr 22, 2015 | 22.41 | 22.59 | 22.41 | 22.58 | 129,341 | +0.10(+0.46%) |
Apr 21, 2015 | 22.64 | 22.64 | 22.43 | 22.47 | 66,862 | +0.02(+0.09%) |
Apr 20, 2015 | 22.49 | 22.51 | 22.45 | 22.45 | 33,361 | +0.19(+0.83%) |
Apr 17, 2015 | 22.46 | 22.46 | 22.20 | 22.27 | 37,661 | -0.28(-1.24%) |
Apr 16, 2015 | 22.52 | 22.55 | 22.52 | 22.55 | 7,469 | -0.01(-0.04%) |
Apr 15, 2015 | 22.56 | 22.61 | 22.53 | 22.56 | 30,255 | +0.13(+0.60%) |
Apr 14, 2015 | 22.38 | 22.43 | 22.33 | 22.42 | 18,816 | +0.03(+0.15%) |
Apr 13, 2015 | 22.52 | 22.55 | 22.39 | 22.39 | 1,993,012 | -0.11(-0.49%) |
Apr 10, 2015 | 22.39 | 22.51 | 22.39 | 22.50 | 53,210 | +0.11(+0.48%) |
Apr 09, 2015 | 22.30 | 22.39 | 22.30 | 22.39 | 16,441 | +0.12(+0.55%) |
Apr 08, 2015 | 22.33 | 22.33 | 22.23 | 22.27 | 18,563 | +0.01(+0.04%) |
Apr 07, 2015 | 22.35 | 22.38 | 22.26 | 22.26 | 67,720 | -0.03(-0.13%) |
Apr 06, 2015 | 22.05 | 22.36 | 22.05 | 22.29 | 36,958 | +0.14(+0.62%) |
Apr 02, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 1,969,487 | +0.15(+0.69%) |