Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.44 | 20.68 | 20.42 | 20.60 | 63,563 | +0.11(+0.52%) |
Apr 28, 2016 | 20.40 | 20.59 | 20.16 | 20.49 | 19,374 | +0.12(+0.60%) |
Apr 27, 2016 | 20.38 | 20.38 | 20.33 | 20.37 | 17,654 | +0.03(+0.13%) |
Apr 26, 2016 | 20.40 | 20.40 | 20.30 | 20.34 | 3,442 | +0.01(+0.04%) |
Apr 25, 2016 | 20.37 | 20.46 | 20.34 | 20.34 | 5,701 | -0.13(-0.65%) |
Apr 22, 2016 | 20.42 | 20.54 | 20.33 | 20.47 | 9,401 | +0.15(+0.75%) |
Apr 21, 2016 | 20.39 | 20.48 | 20.32 | 20.32 | 8,967 | -0.03(-0.15%) |
Apr 20, 2016 | 20.40 | 20.40 | 20.33 | 20.35 | 12,695 | -0.04(-0.19%) |
Apr 19, 2016 | 20.40 | 20.59 | 20.35 | 20.39 | 29,013 | -0.03(-0.13%) |
Apr 18, 2016 | 20.43 | 20.50 | 20.32 | 20.41 | 53,801 | -0.03(-0.13%) |
Apr 15, 2016 | 20.35 | 20.60 | 20.25 | 20.44 | 42,813 | +0.06(+0.30%) |
Apr 14, 2016 | 20.33 | 20.43 | 20.33 | 20.38 | 33,352 | +0.02(+0.09%) |
Apr 13, 2016 | 20.41 | 20.45 | 20.27 | 20.36 | 67,278 | +0.09(+0.43%) |
Apr 12, 2016 | 20.26 | 20.31 | 20.21 | 20.27 | 43,080 | +0.01(+0.04%) |
Apr 11, 2016 | 20.26 | 20.53 | 20.24 | 20.26 | 62,076 | +0.01(+0.04%) |
Apr 08, 2016 | 20.26 | 20.30 | 20.19 | 20.26 | 37,954 | -0.04(-0.17%) |
Apr 07, 2016 | 20.22 | 20.54 | 20.20 | 20.29 | 90,965 | +0.08(+0.39%) |
Apr 06, 2016 | 20.04 | 20.23 | 20.04 | 20.21 | 18,967 | +0.04(+0.17%) |
Apr 05, 2016 | 20.26 | 20.28 | 20.17 | 20.18 | 30,052 | -0.19(-0.95%) |
Apr 04, 2016 | 20.24 | 20.46 | 20.17 | 20.37 | 20,810 | +0.15(+0.74%) |
Apr 01, 2016 | 20.33 | 20.37 | 20.14 | 20.22 | 14,576 | -0.09(-0.43%) |
Mar 31, 2016 | 20.24 | 20.39 | 20.12 | 20.31 | 5,410 | -0.02(-0.09%) |
Mar 30, 2016 | 20.13 | 20.37 | 20.11 | 20.33 | 8,030 | +0.21(+1.05%) |
Mar 29, 2016 | 20.45 | 20.45 | 20.12 | 20.12 | 3,299 | -0.18(-0.91%) |
Mar 28, 2016 | 20.14 | 20.33 | 20.13 | 20.30 | 3,069 | +0.06(+0.30%) |
Mar 24, 2016 | 20.17 | 20.24 | 20.24 | 20.24 | 3,182 | +0.14(+0.68%) |
Mar 23, 2016 | 20.05 | 20.13 | 20.05 | 20.10 | 6,659 | -0.01(-0.03%) |
Mar 22, 2016 | 20.06 | 20.17 | 20.06 | 20.11 | 13,864 | +0.10(+0.49%) |
Mar 21, 2016 | 19.83 | 20.04 | 19.83 | 20.01 | 7,901 | +0.04(+0.22%) |
Mar 18, 2016 | 20.03 | 20.03 | 19.97 | 19.97 | 3,142 | -0.04(-0.17%) |
Mar 17, 2016 | 19.94 | 20.06 | 19.94 | 20.00 | 5,879 | +0.01(+0.05%) |
Mar 16, 2016 | 19.98 | 20.01 | 19.96 | 19.99 | 4,670 | +0.02(+0.08%) |
Mar 15, 2016 | 19.97 | 20.08 | 19.96 | 19.97 | 13,447 | -0.07(-0.35%) |
Mar 14, 2016 | 19.96 | 20.08 | 19.96 | 20.04 | 1,813 | +0.08(+0.39%) |
Mar 11, 2016 | 19.90 | 19.97 | 19.90 | 19.97 | 7,775 | +0.07(+0.35%) |
Mar 10, 2016 | 19.83 | 19.90 | 19.83 | 19.90 | 6,252 | +0.03(+0.13%) |
Mar 09, 2016 | 19.84 | 19.88 | 19.84 | 19.87 | 7,680 | +0.03(+0.13%) |
Mar 08, 2016 | 19.85 | 19.88 | 19.84 | 19.84 | 7,926 | -0.04(-0.21%) |
Mar 07, 2016 | 19.80 | 19.93 | 19.80 | 19.89 | 49,334 | +0.07(+0.34%) |
Mar 04, 2016 | 19.80 | 19.87 | 19.72 | 19.82 | 73,566 | +0.02(+0.09%) |
Mar 03, 2016 | 19.80 | 19.81 | 19.80 | 19.80 | 1,430 | +0.00(+0.00%) |
Mar 02, 2016 | 19.80 | 19.80 | 19.80 | 19.80 | 686 | -0.03(-0.17%) |
Mar 01, 2016 | 19.88 | 19.89 | 19.79 | 19.83 | 5,446 | -0.05(-0.23%) |
Feb 29, 2016 | 19.88 | 19.90 | 19.88 | 19.88 | 4,183 | +0.03(+0.13%) |
Feb 26, 2016 | 19.85 | 19.89 | 19.85 | 19.85 | 8,117 | -0.03(-0.13%) |
Feb 25, 2016 | 20.14 | 20.14 | 19.30 | 19.88 | 10,763 | -0.04(-0.22%) |
Feb 24, 2016 | 19.95 | 19.96 | 19.92 | 19.92 | 3,612 | +0.00(+0.00%) |
Feb 23, 2016 | 19.90 | 19.96 | 19.89 | 19.92 | 3,304 | -0.09(-0.44%) |
Feb 22, 2016 | 20.01 | 20.01 | 19.97 | 20.01 | 5,541 | -0.04(-0.21%) |
Feb 19, 2016 | 19.99 | 20.05 | 19.99 | 20.05 | 524 | +0.18(+0.92%) |
Feb 18, 2016 | 19.99 | 20.03 | 19.87 | 19.87 | 3,158 | +0.01(+0.04%) |
Feb 17, 2016 | 19.83 | 19.92 | 19.82 | 19.86 | 2,205 | +0.01(+0.04%) |
Feb 16, 2016 | 19.58 | 19.85 | 19.58 | 19.85 | 10,302 | +0.12(+0.62%) |
Feb 12, 2016 | 19.75 | 19.73 | 19.73 | 19.73 | 12,447 | -0.15(-0.75%) |
Feb 11, 2016 | 19.87 | 19.95 | 19.87 | 19.88 | 8,257 | -0.08(-0.39%) |
Feb 10, 2016 | 19.96 | 19.96 | 19.89 | 19.96 | 822 | -0.12(-0.61%) |
Feb 09, 2016 | 20.13 | 20.13 | 20.00 | 20.08 | 10,653 | +0.01(+0.07%) |
Feb 08, 2016 | 20.06 | 20.08 | 20.05 | 20.07 | 911 | -0.05(-0.27%) |
Feb 05, 2016 | 20.22 | 20.22 | 20.12 | 20.12 | 2,231 | -0.00(-0.02%) |
Feb 04, 2016 | 20.14 | 20.18 | 20.12 | 20.12 | 2,552 | -0.04(-0.22%) |
Feb 03, 2016 | 20.11 | 20.18 | 20.11 | 20.17 | 3,090 | +0.02(+0.09%) |
Feb 02, 2016 | 20.14 | 20.30 | 20.08 | 20.15 | 3,230 | -0.01(-0.06%) |
Feb 01, 2016 | 20.19 | 20.19 | 20.14 | 20.16 | 930 | -0.10(-0.48%) |
Jan 29, 2016 | 20.14 | 20.29 | 20.14 | 20.26 | 22,815 | -0.05(-0.24%) |
Jan 28, 2016 | 20.22 | 20.37 | 20.12 | 20.31 | 25,711 | +0.09(+0.45%) |
Jan 27, 2016 | 20.11 | 20.26 | 20.11 | 20.22 | 11,314 | -0.03(-0.14%) |
Jan 26, 2016 | 20.23 | 20.79 | 20.18 | 20.25 | 59,327 | -0.01(-0.06%) |
Jan 25, 2016 | 20.25 | 20.27 | 20.21 | 20.26 | 11,821 | -0.02(-0.11%) |
Jan 22, 2016 | 20.11 | 20.77 | 20.11 | 20.28 | 35,403 | +0.09(+0.43%) |
Jan 21, 2016 | 20.06 | 20.20 | 20.06 | 20.19 | 57,299 | -0.02(-0.09%) |
Jan 20, 2016 | 20.10 | 20.23 | 20.10 | 20.21 | 30,988 | +0.04(+0.17%) |
Jan 19, 2016 | 20.10 | 20.22 | 19.70 | 20.18 | 70,122 | +0.04(+0.17%) |
Jan 15, 2016 | 20.15 | 20.14 | 20.14 | 20.14 | 1,256 | -0.05(-0.26%) |
Jan 14, 2016 | 20.16 | 20.20 | 20.16 | 20.19 | 835 | +0.00(+0.00%) |
Jan 13, 2016 | 20.19 | 20.20 | 20.18 | 20.19 | 4,836 | -0.01(-0.04%) |
Jan 12, 2016 | 20.35 | 20.35 | 20.20 | 20.20 | 5,623 | -0.03(-0.13%) |
Jan 11, 2016 | 20.31 | 20.31 | 20.18 | 20.23 | 10,786 | -0.07(-0.35%) |
Jan 08, 2016 | 20.32 | 20.33 | 20.27 | 20.30 | 7,752 | +0.02(+0.12%) |
Jan 07, 2016 | 20.29 | 20.33 | 20.23 | 20.27 | 28,986 | -0.03(-0.13%) |
Jan 06, 2016 | 20.27 | 20.31 | 20.25 | 20.30 | 3,913 | +0.10(+0.48%) |
Jan 05, 2016 | 20.19 | 20.28 | 20.19 | 20.20 | 6,323 | -0.18(-0.90%) |
Jan 04, 2016 | 20.50 | 20.50 | 20.36 | 20.39 | 3,573 | -0.04(-0.17%) |
Dec 31, 2015 | 20.25 | 20.42 | 20.42 | 20.42 | 23,638 | +0.05(+0.22%) |
Dec 30, 2015 | 20.36 | 20.40 | 20.32 | 20.38 | 7,985 | +0.06(+0.29%) |
Dec 29, 2015 | 20.82 | 20.82 | 20.32 | 20.32 | 6,890 | -0.16(-0.77%) |
Dec 28, 2015 | 20.14 | 20.71 | 19.90 | 20.47 | 78,339 | +0.02(+0.09%) |
Dec 24, 2015 | 20.39 | 20.46 | 20.46 | 20.46 | 2,969 | +0.05(+0.26%) |
Dec 23, 2015 | 20.34 | 20.46 | 20.28 | 20.40 | 42,033 | +0.04(+0.21%) |
Dec 22, 2015 | 20.76 | 20.76 | 20.29 | 20.36 | 299,689 | +0.00(+0.00%) |
Dec 21, 2015 | 20.38 | 20.38 | 20.36 | 20.36 | 637 | -0.07(-0.34%) |
Dec 18, 2015 | 20.30 | 20.44 | 20.30 | 20.43 | 1,410 | +0.13(+0.63%) |
Dec 17, 2015 | 20.35 | 20.35 | 20.25 | 20.30 | 6,526 | +0.01(+0.04%) |
Dec 16, 2015 | 20.33 | 20.40 | 20.29 | 20.29 | 16,495 | -0.02(-0.08%) |
Dec 15, 2015 | 20.30 | 20.40 | 20.30 | 20.31 | 29,577 | -0.08(-0.39%) |
Dec 14, 2015 | 20.36 | 20.43 | 20.33 | 20.39 | 22,505 | -0.06(-0.29%) |
Dec 11, 2015 | 20.44 | 20.48 | 20.44 | 20.44 | 6,073 | +0.00(+0.00%) |
Dec 10, 2015 | 20.61 | 20.61 | 20.44 | 20.44 | 3,802 | -0.02(-0.08%) |
Dec 09, 2015 | 20.61 | 20.61 | 20.46 | 20.46 | 1,617 | -0.00(-0.00%) |
Dec 08, 2015 | 20.47 | 20.47 | 20.45 | 20.46 | 3,773 | -0.00(-0.02%) |
Dec 07, 2015 | 20.55 | 20.55 | 20.46 | 20.47 | 4,716 | -0.05(-0.23%) |
Dec 04, 2015 | 20.50 | 20.52 | 20.49 | 20.51 | 7,184 | +0.00(+0.00%) |
Dec 03, 2015 | 20.69 | 20.69 | 20.49 | 20.51 | 13,298 | -0.09(-0.42%) |
Dec 02, 2015 | 20.48 | 20.60 | 20.48 | 20.60 | 20,683 | +0.12(+0.59%) |
Dec 01, 2015 | 20.43 | 20.58 | 20.43 | 20.48 | 9,713 | -0.02(-0.08%) |
Nov 30, 2015 | 20.19 | 20.53 | 20.19 | 20.50 | 45,869 | +0.27(+1.34%) |
Nov 27, 2015 | 20.61 | 20.61 | 20.23 | 20.23 | 611 | -0.28(-1.37%) |
Nov 25, 2015 | 20.23 | 20.50 | 20.50 | 20.50 | 7,336 | -0.02(-0.08%) |
Nov 24, 2015 | 20.55 | 20.57 | 20.51 | 20.52 | 1,836 | +0.01(+0.04%) |
Nov 23, 2015 | 20.62 | 20.63 | 20.51 | 20.51 | 516,174 | -0.09(-0.46%) |
Nov 20, 2015 | 20.58 | 20.63 | 20.51 | 20.61 | 7,493 | +0.01(+0.04%) |
Nov 19, 2015 | 20.59 | 20.63 | 20.58 | 20.60 | 15,137 | +0.04(+0.21%) |
Nov 18, 2015 | 20.58 | 20.63 | 20.55 | 20.56 | 7,899 | -0.03(-0.12%) |
Nov 17, 2015 | 20.51 | 20.58 | 20.51 | 20.58 | 6,506 | +0.03(+0.13%) |
Nov 16, 2015 | 20.53 | 20.57 | 20.52 | 20.56 | 3,195 | -0.01(-0.04%) |
Nov 13, 2015 | 20.53 | 20.57 | 20.51 | 20.57 | 14,376 | +0.04(+0.21%) |
Nov 12, 2015 | 20.52 | 20.57 | 20.51 | 20.52 | 11,347 | +0.01(+0.04%) |
Nov 11, 2015 | 20.53 | 20.54 | 20.51 | 20.51 | 3,625 | -0.01(-0.04%) |
Nov 10, 2015 | 20.60 | 20.62 | 20.51 | 20.52 | 22,240 | -0.07(-0.33%) |
Nov 09, 2015 | 20.52 | 20.65 | 20.45 | 20.59 | 81,103 | +0.08(+0.38%) |
Nov 06, 2015 | 20.52 | 20.52 | 20.45 | 20.51 | 23,636 | -0.05(-0.25%) |
Nov 05, 2015 | 20.76 | 20.76 | 20.46 | 20.57 | 79,818 | -0.01(-0.04%) |
Nov 04, 2015 | 20.60 | 20.66 | 20.56 | 20.57 | 41,293 | +0.08(+0.38%) |
Nov 03, 2015 | 20.57 | 20.68 | 20.44 | 20.50 | 58,126 | -0.04(-0.21%) |
Nov 02, 2015 | 20.73 | 20.73 | 20.40 | 20.54 | 78,008 | +0.05(+0.25%) |
Oct 30, 2015 | 20.48 | 20.67 | 20.38 | 20.49 | 68,955 | +0.10(+0.51%) |
Oct 29, 2015 | 20.50 | 20.68 | 20.38 | 20.38 | 29,201 | -0.17(-0.84%) |
Oct 28, 2015 | 20.42 | 20.63 | 20.40 | 20.56 | 19,180 | +0.05(+0.25%) |
Oct 27, 2015 | 20.53 | 20.54 | 20.45 | 20.51 | 2,211 | -0.06(-0.29%) |
Oct 26, 2015 | 20.44 | 20.70 | 20.44 | 20.57 | 36,831 | -0.01(-0.04%) |
Oct 23, 2015 | 20.39 | 20.67 | 20.39 | 20.57 | 73,074 | -0.01(-0.04%) |
Oct 22, 2015 | 20.31 | 20.65 | 20.31 | 20.58 | 29,868 | +0.19(+0.93%) |
Oct 21, 2015 | 20.45 | 20.48 | 20.39 | 20.39 | 5,345 | -0.21(-1.00%) |
Oct 20, 2015 | 20.60 | 20.69 | 20.51 | 20.60 | 950 | -0.08(-0.37%) |
Oct 19, 2015 | 20.78 | 20.78 | 20.52 | 20.68 | 2,631 | +0.08(+0.38%) |
Oct 16, 2015 | 20.60 | 20.68 | 20.60 | 20.60 | 6,154 | -0.08(-0.38%) |
Oct 15, 2015 | 20.57 | 20.68 | 20.57 | 20.68 | 931 | +0.23(+1.13%) |
Oct 14, 2015 | 20.50 | 20.69 | 20.44 | 20.44 | 31,900 | +0.01(+0.03%) |
Oct 13, 2015 | 20.39 | 20.56 | 20.38 | 20.44 | 10,626 | +0.14(+0.67%) |
Oct 12, 2015 | 20.26 | 20.30 | 20.26 | 20.30 | 900 | +0.07(+0.37%) |
Oct 09, 2015 | 20.30 | 20.35 | 20.23 | 20.23 | 4,798 | -0.10(-0.51%) |
Oct 08, 2015 | 20.37 | 20.37 | 20.33 | 20.33 | 3,103 | +0.06(+0.30%) |
Oct 07, 2015 | 20.30 | 20.37 | 20.27 | 20.27 | 1,460 | +0.01(+0.04%) |
Oct 06, 2015 | 20.23 | 20.37 | 20.21 | 20.26 | 1,065 | +0.02(+0.09%) |
Oct 05, 2015 | 20.34 | 20.35 | 20.25 | 20.25 | 5,173 | -0.06(-0.30%) |
Oct 02, 2015 | 20.19 | 20.31 | 20.19 | 20.31 | 7,640 | +0.11(+0.54%) |
Oct 01, 2015 | 20.32 | 20.41 | 20.19 | 20.20 | 3,316 | -0.07(-0.33%) |
Sep 30, 2015 | 20.22 | 20.26 | 20.22 | 20.26 | 2,361 | -0.15(-0.72%) |
Sep 29, 2015 | 20.20 | 20.44 | 20.20 | 20.41 | 10,374 | +0.10(+0.51%) |
Sep 28, 2015 | 20.43 | 20.45 | 20.31 | 20.31 | 2,445 | -0.21(-1.00%) |
Sep 25, 2015 | 20.60 | 20.60 | 20.26 | 20.51 | 1,516 | -0.09(-0.42%) |
Sep 24, 2015 | 20.56 | 20.75 | 20.48 | 20.60 | 2,713 | +0.07(+0.33%) |
Sep 23, 2015 | 20.43 | 20.53 | 20.43 | 20.53 | 1,642 | +0.12(+0.59%) |
Sep 22, 2015 | 20.40 | 20.41 | 20.40 | 20.41 | 1,746 | +0.11(+0.56%) |
Sep 21, 2015 | 20.43 | 20.46 | 20.30 | 20.30 | 6,677 | -0.21(-1.01%) |
Sep 18, 2015 | 20.39 | 20.68 | 20.39 | 20.50 | 8,028 | +0.30(+1.49%) |
Sep 17, 2015 | 20.39 | 20.69 | 20.20 | 20.20 | 52,099 | -0.11(-0.55%) |
Sep 16, 2015 | 20.14 | 20.32 | 20.14 | 20.32 | 53,117 | +0.18(+0.90%) |
Sep 15, 2015 | 20.14 | 20.16 | 20.14 | 20.14 | 3,426 | -0.01(-0.04%) |
Sep 14, 2015 | 20.14 | 20.14 | 20.13 | 20.14 | 3,153 | -0.01(-0.04%) |
Sep 11, 2015 | 20.29 | 20.30 | 20.14 | 20.15 | 5,590 | -0.13(-0.66%) |
Sep 10, 2015 | 19.96 | 20.41 | 19.96 | 20.29 | 52,705 | +0.21(+1.04%) |
Sep 09, 2015 | 19.99 | 20.20 | 19.99 | 20.08 | 31,739 | +0.11(+0.53%) |
Sep 08, 2015 | 19.95 | 20.16 | 19.92 | 19.97 | 48,256 | -0.21(-1.06%) |
Sep 04, 2015 | 20.02 | 20.19 | 20.19 | 20.19 | 2,212 | +0.33(+1.69%) |
Sep 03, 2015 | 19.87 | 19.87 | 19.84 | 19.85 | 2,298 | -0.10(-0.50%) |
Sep 02, 2015 | 19.75 | 19.97 | 19.75 | 19.95 | 5,730 | -0.00(-0.01%) |
Sep 01, 2015 | 19.75 | 20.14 | 19.75 | 19.96 | 26,486 | -0.27(-1.36%) |
Aug 31, 2015 | 19.91 | 20.23 | 19.79 | 20.23 | 10,816 | +0.34(+1.73%) |
Aug 28, 2015 | 19.67 | 19.99 | 19.67 | 19.89 | 13,879 | -0.12(-0.60%) |
Aug 27, 2015 | 19.79 | 20.01 | 19.79 | 20.01 | 6,453 | +0.21(+1.08%) |
Aug 26, 2015 | 19.33 | 19.96 | 19.33 | 19.79 | 24,422 | -0.21(-1.03%) |
Aug 25, 2015 | 19.79 | 20.21 | 19.77 | 20.00 | 31,083 | -0.24(-1.19%) |
Aug 24, 2015 | 19.79 | 20.25 | 18.04 | 20.24 | 54,895 | +0.10(+0.52%) |
Aug 21, 2015 | 20.14 | 20.15 | 19.85 | 20.13 | 77,310 | -0.04(-0.18%) |
Aug 20, 2015 | 20.15 | 20.17 | 20.15 | 20.17 | 3,126 | +0.03(+0.17%) |
Aug 19, 2015 | 20.14 | 20.14 | 20.09 | 20.14 | 3,730 | +0.00(+0.00%) |
Aug 18, 2015 | 20.14 | 20.16 | 20.14 | 20.14 | 3,024 | -0.01(-0.07%) |
Aug 17, 2015 | 20.03 | 20.15 | 20.03 | 20.15 | 7,763 | +0.11(+0.55%) |
Aug 14, 2015 | 20.10 | 20.14 | 20.03 | 20.04 | 5,338 | -0.07(-0.33%) |
Aug 13, 2015 | 20.08 | 20.11 | 20.05 | 20.11 | 7,666 | +0.05(+0.23%) |
Aug 12, 2015 | 19.95 | 20.09 | 19.95 | 20.06 | 3,704 | +0.00(+0.00%) |
Aug 11, 2015 | 20.00 | 20.14 | 20.00 | 20.06 | 11,054 | +0.06(+0.30%) |
Aug 10, 2015 | 19.89 | 20.11 | 19.89 | 20.00 | 13,249 | -0.01(-0.05%) |
Aug 07, 2015 | 20.18 | 20.18 | 19.96 | 20.01 | 7,183 | -0.14(-0.68%) |
Aug 06, 2015 | 20.14 | 20.16 | 20.14 | 20.14 | 5,663 | -0.02(-0.11%) |
Aug 05, 2015 | 20.15 | 20.17 | 20.14 | 20.17 | 4,332 | +0.05(+0.24%) |
Aug 04, 2015 | 20.13 | 20.18 | 20.12 | 20.12 | 6,041 | -0.01(-0.04%) |
Aug 03, 2015 | 20.11 | 20.14 | 20.11 | 20.13 | 1,515 | +0.03(+0.12%) |
Jul 31, 2015 | 20.10 | 20.18 | 20.10 | 20.10 | 3,467 | +0.00(+0.00%) |
Jul 30, 2015 | 20.14 | 20.14 | 20.09 | 20.10 | 6,347 | -0.06(-0.30%) |
Jul 29, 2015 | 20.19 | 20.19 | 20.16 | 20.16 | 2,074 | +0.02(+0.09%) |
Jul 28, 2015 | 20.14 | 20.17 | 20.13 | 20.14 | 4,127 | +0.02(+0.12%) |
Jul 27, 2015 | 20.23 | 20.23 | 20.10 | 20.12 | 3,892 | -0.06(-0.29%) |
Jul 24, 2015 | 20.26 | 20.27 | 20.18 | 20.18 | 3,917 | -0.07(-0.36%) |
Jul 23, 2015 | 20.14 | 20.39 | 20.14 | 20.25 | 16,186 | +0.04(+0.19%) |
Jul 22, 2015 | 20.35 | 20.39 | 20.12 | 20.21 | 8,097 | -0.06(-0.31%) |
Jul 21, 2015 | 20.26 | 20.31 | 20.10 | 20.28 | 16,639 | -0.03(-0.15%) |
Jul 20, 2015 | 20.34 | 20.35 | 20.31 | 20.31 | 6,228 | -0.04(-0.21%) |
Jul 17, 2015 | 20.29 | 20.35 | 20.29 | 20.35 | 4,603 | +0.01(+0.04%) |
Jul 16, 2015 | 20.26 | 20.35 | 20.11 | 20.34 | 17,156 | +0.15(+0.72%) |
Jul 15, 2015 | 20.24 | 20.24 | 20.10 | 20.20 | 1,989 | -0.00(-0.00%) |
Jul 14, 2015 | 20.19 | 20.25 | 20.12 | 20.20 | 5,974 | -0.05(-0.24%) |
Jul 13, 2015 | 20.31 | 20.31 | 20.09 | 20.25 | 6,560 | -0.05(-0.26%) |
Jul 10, 2015 | 20.31 | 20.31 | 20.25 | 20.30 | 49,579 | +0.03(+0.16%) |
Jul 09, 2015 | 20.15 | 20.30 | 20.14 | 20.27 | 11,665 | +0.06(+0.30%) |
Jul 08, 2015 | 20.21 | 20.29 | 20.13 | 20.20 | 48,674 | -0.03(-0.13%) |
Jul 07, 2015 | 20.20 | 20.26 | 20.18 | 20.23 | 9,104 | +0.10(+0.48%) |
Jul 06, 2015 | 20.18 | 20.30 | 20.13 | 20.13 | 42,662 | -0.11(-0.56%) |
Jul 02, 2015 | 20.20 | 20.25 | 20.25 | 20.25 | 14,790 | +0.07(+0.34%) |
Jul 01, 2015 | 20.26 | 20.26 | 20.14 | 20.18 | 18,030 | -0.03(-0.13%) |
Jun 30, 2015 | 20.19 | 20.25 | 20.19 | 20.20 | 8,432 | +0.02(+0.09%) |
Jun 29, 2015 | 20.26 | 20.30 | 20.19 | 20.19 | 7,039 | -0.10(-0.51%) |
Jun 26, 2015 | 20.37 | 20.37 | 20.19 | 20.29 | 34,554 | -0.01(-0.04%) |
Jun 25, 2015 | 20.21 | 20.35 | 20.17 | 20.30 | 84,666 | -0.05(-0.25%) |
Jun 24, 2015 | 20.28 | 20.35 | 20.28 | 20.35 | 3,621 | +0.14(+0.68%) |
Jun 23, 2015 | 20.37 | 20.37 | 20.20 | 20.21 | 15,510 | -0.04(-0.17%) |
Jun 22, 2015 | 20.21 | 20.26 | 20.21 | 20.25 | 8,083 | +0.00(+0.00%) |
Jun 19, 2015 | 20.26 | 20.31 | 20.25 | 20.25 | 5,293 | -0.07(-0.34%) |
Jun 18, 2015 | 20.20 | 20.32 | 20.19 | 20.32 | 6,369 | +0.06(+0.31%) |
Jun 17, 2015 | 20.34 | 20.39 | 20.20 | 20.25 | 5,750 | +0.04(+0.21%) |
Jun 16, 2015 | 20.26 | 20.26 | 20.20 | 20.21 | 7,557 | -0.04(-0.22%) |
Jun 15, 2015 | 20.39 | 20.39 | 20.22 | 20.26 | 7,159 | -0.09(-0.46%) |
Jun 12, 2015 | 20.27 | 20.39 | 20.27 | 20.35 | 15,699 | +0.00(+0.00%) |
Jun 11, 2015 | 20.39 | 20.39 | 20.26 | 20.35 | 1,836 | +0.00(+0.00%) |
Jun 10, 2015 | 20.32 | 20.39 | 20.32 | 20.35 | 7,876 | +0.04(+0.21%) |
Jun 09, 2015 | 20.45 | 20.45 | 20.19 | 20.31 | 32,991 | -0.16(-0.80%) |
Jun 08, 2015 | 20.51 | 20.52 | 20.42 | 20.47 | 12,461 | -0.05(-0.25%) |
Jun 05, 2015 | 20.58 | 20.58 | 20.44 | 20.52 | 18,596 | +0.08(+0.38%) |
Jun 04, 2015 | 20.49 | 20.50 | 20.44 | 20.44 | 11,573 | +0.03(+0.13%) |
Jun 03, 2015 | 20.48 | 20.48 | 20.42 | 20.42 | 21,675 | -0.06(-0.31%) |
Jun 02, 2015 | 20.44 | 20.48 | 20.44 | 20.48 | 24,273 | +0.04(+0.19%) |
Jun 01, 2015 | 20.50 | 20.50 | 20.44 | 20.44 | 13,111 | -0.03(-0.12%) |
May 29, 2015 | 20.47 | 20.50 | 20.42 | 20.47 | 15,434 | -0.07(-0.34%) |
May 28, 2015 | 20.48 | 20.58 | 20.44 | 20.54 | 19,992 | +0.12(+0.59%) |
May 27, 2015 | 20.48 | 20.50 | 20.41 | 20.42 | 27,380 | -0.05(-0.25%) |
May 26, 2015 | 20.48 | 20.49 | 20.44 | 20.47 | 33,666 | -0.00(-0.00%) |
May 22, 2015 | 20.47 | 20.47 | 20.47 | 20.47 | 26,086 | -0.03(-0.13%) |
May 21, 2015 | 20.50 | 20.51 | 20.45 | 20.50 | 26,682 | +0.04(+0.21%) |
May 20, 2015 | 20.50 | 20.51 | 20.42 | 20.45 | 77,137 | +0.04(+0.21%) |
May 19, 2015 | 20.45 | 20.45 | 20.36 | 20.41 | 36,702 | -0.07(-0.34%) |
May 18, 2015 | 20.54 | 20.54 | 20.44 | 20.48 | 34,800 | -0.04(-0.19%) |
May 15, 2015 | 20.57 | 20.57 | 20.46 | 20.52 | 55,830 | -0.00(-0.02%) |
May 14, 2015 | 20.59 | 20.63 | 20.52 | 20.52 | 64,148 | -0.07(-0.33%) |
May 13, 2015 | 20.69 | 20.69 | 20.44 | 20.59 | 94,998 | -0.10(-0.50%) |
May 12, 2015 | 20.63 | 20.73 | 20.61 | 20.69 | 61,765 | +0.13(+0.63%) |
May 11, 2015 | 20.50 | 20.58 | 20.50 | 20.57 | 165,575 | +0.13(+0.66%) |
May 08, 2015 | 20.41 | 20.54 | 20.38 | 20.43 | 275,360 | +0.25(+1.25%) |
May 07, 2015 | 20.18 | 20.39 | 20.18 | 20.18 | 14,633 | -0.08(-0.38%) |
May 06, 2015 | 20.25 | 20.26 | 20.23 | 20.26 | 24,207 | +0.00(+0.00%) |
May 05, 2015 | 20.18 | 20.26 | 20.18 | 20.26 | 835 | +0.07(+0.35%) |
May 04, 2015 | 20.25 | 20.26 | 20.19 | 20.19 | 7,162 | -0.04(-0.18%) |