Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.50 | 23.97 | 23.50 | 23.97 | 20,900 | -0.39(-1.60%) |
Apr 28, 2016 | 24.27 | 24.50 | 24.11 | 24.36 | 33,276 | +0.33(+1.37%) |
Apr 27, 2016 | 24.02 | 24.08 | 23.95 | 24.03 | 43,164 | +0.30(+1.26%) |
Apr 26, 2016 | 23.82 | 23.88 | 23.70 | 23.73 | 101,178 | +0.23(+0.98%) |
Apr 25, 2016 | 23.72 | 23.78 | 23.50 | 23.50 | 32,445 | -0.07(-0.30%) |
Apr 22, 2016 | 23.65 | 23.78 | 23.51 | 23.57 | 40,081 | -0.01(-0.04%) |
Apr 21, 2016 | 23.75 | 23.78 | 23.40 | 23.58 | 52,282 | -0.50(-2.08%) |
Apr 20, 2016 | 24.11 | 24.17 | 24.05 | 24.08 | 28,033 | -0.27(-1.11%) |
Apr 19, 2016 | 24.31 | 24.47 | 24.31 | 24.35 | 31,284 | +0.04(+0.16%) |
Apr 18, 2016 | 24.20 | 24.40 | 24.18 | 24.31 | 51,291 | +0.14(+0.58%) |
Apr 15, 2016 | 24.18 | 24.27 | 24.09 | 24.17 | 42,429 | +0.26(+1.09%) |
Apr 14, 2016 | 23.90 | 24.02 | 23.88 | 23.91 | 27,249 | -0.04(-0.17%) |
Apr 13, 2016 | 23.93 | 24.00 | 23.85 | 23.95 | 29,092 | -0.09(-0.37%) |
Apr 12, 2016 | 23.87 | 24.12 | 23.78 | 24.04 | 13,325 | -0.01(-0.04%) |
Apr 11, 2016 | 24.14 | 24.23 | 24.03 | 24.05 | 45,274 | +0.27(+1.14%) |
Apr 08, 2016 | 23.89 | 24.04 | 23.78 | 23.78 | 27,559 | +0.41(+1.75%) |
Apr 07, 2016 | 23.21 | 23.40 | 23.21 | 23.37 | 28,870 | -0.08(-0.34%) |
Apr 06, 2016 | 23.46 | 23.46 | 23.34 | 23.45 | 21,051 | +0.22(+0.95%) |
Apr 05, 2016 | 23.34 | 23.37 | 23.20 | 23.23 | 266,192 | -0.28(-1.19%) |
Apr 04, 2016 | 23.59 | 23.66 | 23.47 | 23.51 | 57,076 | -0.31(-1.30%) |
Apr 01, 2016 | 23.35 | 23.82 | 23.30 | 23.82 | 75,364 | -0.21(-0.87%) |
Mar 31, 2016 | 24.08 | 24.15 | 24.03 | 24.03 | 20,635 | -0.08(-0.33%) |
Mar 30, 2016 | 23.89 | 24.20 | 23.85 | 24.11 | 202,052 | +0.34(+1.43%) |
Mar 29, 2016 | 23.45 | 23.77 | 23.34 | 23.77 | 69,527 | +0.95(+4.16%) |
Mar 28, 2016 | 22.77 | 22.99 | 22.66 | 22.82 | 36,291 | +0.02(+0.09%) |
Mar 24, 2016 | 22.80 | 22.80 | 22.80 | 0 | -0.19(-0.83%) | |
Mar 23, 2016 | 23.01 | 23.06 | 22.95 | 22.99 | 28,866 | +0.06(+0.26%) |
Mar 22, 2016 | 22.98 | 23.06 | 22.90 | 22.93 | 23,072 | -0.27(-1.16%) |
Mar 21, 2016 | 23.25 | 23.36 | 23.19 | 23.20 | 26,509 | -0.13(-0.56%) |
Mar 18, 2016 | 23.50 | 23.50 | 23.33 | 23.33 | 38,086 | -0.15(-0.64%) |
Mar 17, 2016 | 23.34 | 23.62 | 23.22 | 23.48 | 60,390 | +0.48(+2.09%) |
Mar 16, 2016 | 22.80 | 23.05 | 22.63 | 23.00 | 88,346 | +0.08(+0.37%) |
Mar 15, 2016 | 22.87 | 22.94 | 22.82 | 22.92 | 38,376 | -0.17(-0.75%) |
Mar 14, 2016 | 23.11 | 23.19 | 23.03 | 23.09 | 49,284 | -0.04(-0.17%) |
Mar 11, 2016 | 23.00 | 23.24 | 23.00 | 23.13 | 128,352 | +0.23(+1.00%) |
Mar 10, 2016 | 22.73 | 23.00 | 22.51 | 22.90 | 98,522 | +0.59(+2.64%) |
Mar 09, 2016 | 22.11 | 22.35 | 22.07 | 22.31 | 333,058 | -0.17(-0.76%) |
Mar 08, 2016 | 22.43 | 22.49 | 22.35 | 22.48 | 159,588 | -0.12(-0.53%) |
Mar 07, 2016 | 22.47 | 22.68 | 22.46 | 22.60 | 178,127 | +0.10(+0.44%) |
Mar 04, 2016 | 22.54 | 22.68 | 22.50 | 22.50 | 52,049 | +0.17(+0.76%) |
Mar 03, 2016 | 22.33 | 22.41 | 22.22 | 22.33 | 35,013 | -0.17(-0.76%) |
Mar 02, 2016 | 22.26 | 22.50 | 22.16 | 22.50 | 67,375 | -0.00(-0.02%) |
Mar 01, 2016 | 22.42 | 22.60 | 22.36 | 22.50 | 48,285 | +0.06(+0.29%) |
Feb 29, 2016 | 22.35 | 22.67 | 22.32 | 22.44 | 41,113 | -0.15(-0.66%) |
Feb 26, 2016 | 22.96 | 22.98 | 22.43 | 22.59 | 61,508 | -1.12(-4.72%) |
Feb 25, 2016 | 23.57 | 23.71 | 23.43 | 23.71 | 42,288 | +0.06(+0.25%) |
Feb 24, 2016 | 23.17 | 23.65 | 23.07 | 23.65 | 39,598 | -0.15(-0.63%) |
Feb 23, 2016 | 23.80 | 23.86 | 23.74 | 23.80 | 65,485 | -0.01(-0.04%) |
Feb 22, 2016 | 23.76 | 23.88 | 23.75 | 23.81 | 39,809 | +0.19(+0.80%) |
Feb 19, 2016 | 23.51 | 23.64 | 23.48 | 23.62 | 37,679 | +0.06(+0.25%) |
Feb 18, 2016 | 23.54 | 23.67 | 23.47 | 23.56 | 25,977 | +0.06(+0.26%) |
Feb 17, 2016 | 23.42 | 23.50 | 23.27 | 23.50 | 28,826 | +0.41(+1.78%) |
Feb 16, 2016 | 23.13 | 23.24 | 22.94 | 23.09 | 37,459 | +0.48(+2.13%) |
Feb 12, 2016 | 22.61 | 22.61 | 22.61 | 0 | -0.09(-0.41%) | |
Feb 11, 2016 | 22.80 | 22.84 | 22.55 | 22.70 | 40,102 | -0.41(-1.75%) |
Feb 10, 2016 | 23.34 | 23.34 | 23.09 | 23.11 | 35,260 | +0.12(+0.54%) |
Feb 09, 2016 | 22.82 | 23.25 | 22.82 | 22.98 | 34,778 | -0.22(-0.95%) |
Feb 08, 2016 | 23.36 | 23.36 | 23.00 | 23.20 | 152,860 | -0.50(-2.11%) |
Feb 05, 2016 | 24.09 | 24.09 | 23.63 | 23.70 | 30,677 | -0.74(-3.03%) |
Feb 04, 2016 | 24.45 | 24.50 | 24.29 | 24.44 | 46,187 | -0.25(-1.01%) |
Feb 03, 2016 | 24.53 | 24.69 | 24.24 | 24.69 | 61,462 | +0.56(+2.32%) |
Feb 02, 2016 | 24.37 | 24.38 | 24.13 | 24.13 | 21,275 | -0.51(-2.07%) |
Feb 01, 2016 | 24.45 | 24.70 | 24.35 | 24.64 | 104,226 | +0.67(+2.80%) |
Jan 29, 2016 | 23.76 | 24.00 | 23.76 | 23.97 | 205,596 | +0.39(+1.65%) |
Jan 28, 2016 | 23.70 | 23.72 | 23.47 | 23.58 | 35,664 | +0.24(+1.03%) |
Jan 27, 2016 | 23.52 | 23.65 | 23.34 | 23.34 | 35,839 | -0.06(-0.26%) |
Jan 26, 2016 | 23.13 | 23.40 | 23.10 | 23.40 | 99,001 | +0.43(+1.87%) |
Jan 25, 2016 | 23.11 | 23.16 | 22.97 | 22.97 | 66,853 | +0.02(+0.09%) |
Jan 22, 2016 | 22.77 | 22.95 | 22.77 | 22.95 | 56,333 | +0.51(+2.27%) |
Jan 21, 2016 | 22.35 | 22.61 | 22.18 | 22.44 | 61,177 | -0.05(-0.22%) |
Jan 20, 2016 | 22.75 | 22.78 | 22.18 | 22.49 | 110,851 | -0.32(-1.40%) |
Jan 19, 2016 | 22.63 | 22.88 | 22.58 | 22.81 | 59,982 | +0.57(+2.56%) |
Jan 15, 2016 | 22.24 | 22.24 | 22.24 | 0 | -0.76(-3.28%) | |
Jan 14, 2016 | 23.09 | 23.12 | 22.77 | 23.00 | 82,053 | -0.32(-1.39%) |
Jan 13, 2016 | 23.53 | 23.64 | 23.16 | 23.32 | 91,320 | -0.20(-0.87%) |
Jan 12, 2016 | 23.51 | 23.56 | 23.31 | 23.52 | 51,704 | +0.36(+1.57%) |
Jan 11, 2016 | 23.30 | 23.49 | 23.00 | 23.16 | 85,081 | +0.22(+0.97%) |
Jan 08, 2016 | 23.21 | 23.25 | 22.94 | 22.94 | 42,805 | +0.07(+0.31%) |
Jan 07, 2016 | 22.84 | 23.03 | 22.82 | 22.87 | 59,765 | -0.04(-0.15%) |
Jan 06, 2016 | 22.77 | 23.00 | 22.76 | 22.91 | 24,223 | -0.18(-0.78%) |
Jan 05, 2016 | 22.85 | 23.11 | 22.81 | 23.09 | 26,260 | -0.29(-1.26%) |
Jan 04, 2016 | 23.45 | 23.46 | 23.11 | 23.38 | 46,687 | -0.21(-0.89%) |
Dec 31, 2015 | 23.59 | 23.59 | 23.59 | 0 | -0.38(-1.56%) | |
Dec 30, 2015 | 24.25 | 24.29 | 23.93 | 23.96 | 124,156 | -0.11(-0.44%) |
Dec 29, 2015 | 24.11 | 24.19 | 24.02 | 24.07 | 41,319 | +0.61(+2.60%) |
Dec 28, 2015 | 23.55 | 23.59 | 23.40 | 23.46 | 47,712 | +0.11(+0.47%) |
Dec 24, 2015 | 23.35 | 23.35 | 23.35 | 0 | +0.15(+0.62%) | |
Dec 23, 2015 | 23.05 | 23.29 | 23.02 | 23.20 | 45,137 | +0.06(+0.25%) |
Dec 22, 2015 | 23.15 | 23.17 | 22.95 | 23.15 | 46,799 | -0.35(-1.50%) |
Dec 21, 2015 | 23.61 | 23.61 | 23.34 | 23.50 | 29,695 | +0.27(+1.18%) |
Dec 18, 2015 | 23.57 | 23.69 | 23.20 | 23.23 | 42,401 | -0.60(-2.54%) |
Dec 17, 2015 | 23.95 | 23.98 | 23.77 | 23.83 | 75,200 | -0.30(-1.25%) |
Dec 16, 2015 | 24.20 | 23.73 | 24.13 | 94,808 | +0.39(+1.63%) | |
Dec 15, 2015 | 23.73 | 23.89 | 23.70 | 23.75 | 94,913 | -0.16(-0.69%) |
Dec 14, 2015 | 23.74 | 24.12 | 23.74 | 23.91 | 122,504 | +0.81(+3.51%) |
Dec 11, 2015 | 23.24 | 23.30 | 23.02 | 23.10 | 45,290 | -0.49(-2.08%) |
Dec 10, 2015 | 23.69 | 23.69 | 23.50 | 23.59 | 62,342 | +0.09(+0.38%) |
Dec 09, 2015 | 23.73 | 23.77 | 23.43 | 23.50 | 114,472 | +0.01(+0.04%) |
Dec 08, 2015 | 23.55 | 23.62 | 23.43 | 23.49 | 31,865 | -0.38(-1.59%) |
Dec 07, 2015 | 23.91 | 23.92 | 23.80 | 23.87 | 25,590 | -0.08(-0.33%) |
Dec 04, 2015 | 23.76 | 24.00 | 23.68 | 23.95 | 33,608 | +0.01(+0.04%) |
Dec 03, 2015 | 24.05 | 24.11 | 23.82 | 23.94 | 39,502 | +0.26(+1.10%) |
Dec 02, 2015 | 23.81 | 23.84 | 23.67 | 23.68 | 53,094 | -0.17(-0.70%) |
Dec 01, 2015 | 23.80 | 23.91 | 23.75 | 23.85 | 31,975 | -0.02(-0.09%) |
Nov 30, 2015 | 23.98 | 24.00 | 23.79 | 23.87 | 25,734 | -0.28(-1.16%) |
Nov 27, 2015 | 24.12 | 24.21 | 24.07 | 24.15 | 42,716 | +1.05(+4.55%) |
Nov 25, 2015 | 23.10 | 23.10 | 23.10 | 0 | +0.02(+0.09%) | |
Nov 24, 2015 | 23.17 | 23.19 | 23.01 | 23.08 | 18,544 | -0.44(-1.87%) |
Nov 23, 2015 | 23.46 | 23.52 | 32,524 | -0.17(-0.72%) | ||
Nov 20, 2015 | 23.52 | 23.78 | 23.49 | 23.69 | 29,270 | -0.26(-1.09%) |
Nov 19, 2015 | 23.81 | 23.95 | 23.76 | 23.95 | 83,608 | +0.72(+3.10%) |
Nov 18, 2015 | 23.46 | 23.46 | 23.19 | 23.23 | 48,622 | -0.34(-1.44%) |
Nov 17, 2015 | 23.52 | 23.66 | 23.39 | 23.57 | 44,461 | +0.21(+0.90%) |
Nov 16, 2015 | 23.09 | 23.39 | 23.09 | 23.36 | 35,013 | +0.41(+1.79%) |
Nov 13, 2015 | 22.96 | 23.01 | 22.89 | 22.95 | 36,771 | -0.18(-0.78%) |
Nov 12, 2015 | 23.29 | 23.38 | 23.13 | 23.13 | 32,265 | -0.04(-0.17%) |
Nov 11, 2015 | 23.44 | 23.44 | 23.17 | 23.17 | 42,176 | -0.38(-1.61%) |
Nov 10, 2015 | 23.42 | 23.58 | 23.39 | 23.55 | 66,051 | +0.15(+0.64%) |
Nov 09, 2015 | 23.44 | 23.44 | 23.29 | 23.40 | 33,693 | -0.29(-1.22%) |
Nov 06, 2015 | 23.87 | 23.90 | 23.68 | 23.69 | 35,652 | -0.77(-3.15%) |
Nov 05, 2015 | 24.16 | 24.57 | 24.12 | 24.46 | 91,195 | +1.54(+6.72%) |
Nov 04, 2015 | 23.20 | 23.20 | 22.88 | 22.92 | 42,551 | -0.40(-1.72%) |
Nov 03, 2015 | 23.08 | 23.32 | 23.07 | 23.32 | 72,327 | -0.19(-0.81%) |
Nov 02, 2015 | 23.64 | 23.74 | 23.41 | 23.51 | 44,503 | +0.26(+1.12%) |
Oct 30, 2015 | 23.23 | 23.35 | 23.18 | 23.25 | 22,298 | +0.07(+0.28%) |
Oct 29, 2015 | 23.25 | 23.31 | 23.14 | 23.18 | 78,572 | -0.20(-0.84%) |
Oct 28, 2015 | 23.73 | 23.78 | 23.21 | 23.38 | 37,389 | -0.10(-0.40%) |
Oct 27, 2015 | 23.72 | 23.80 | 23.42 | 23.48 | 54,292 | -0.07(-0.32%) |
Oct 26, 2015 | 23.43 | 23.66 | 23.48 | 23.55 | 41,917 | +0.07(+0.30%) |
Oct 23, 2015 | 23.45 | 23.55 | 23.40 | 23.48 | 41,522 | -0.05(-0.20%) |
Oct 22, 2015 | 23.69 | 23.75 | 23.46 | 23.53 | 33,737 | -0.28(-1.19%) |
Oct 21, 2015 | 23.76 | 23.92 | 23.75 | 23.81 | 29,173 | +0.42(+1.78%) |
Oct 20, 2015 | 23.36 | 23.50 | 23.36 | 23.39 | 70,547 | +0.38(+1.67%) |
Oct 19, 2015 | 23.09 | 23.11 | 22.72 | 23.01 | 332,528 | -0.17(-0.75%) |
Oct 16, 2015 | 23.18 | 23.28 | 23.13 | 23.18 | 22,833 | +0.36(+1.60%) |
Oct 15, 2015 | 22.63 | 22.82 | 22.52 | 22.82 | 20,273 | +0.11(+0.48%) |
Oct 14, 2015 | 22.53 | 22.71 | 22.41 | 22.71 | 44,767 | +0.43(+1.93%) |
Oct 13, 2015 | 22.28 | 22.43 | 22.24 | 22.28 | 37,602 | +0.04(+0.18%) |
Oct 12, 2015 | 22.28 | 22.34 | 22.23 | 22.24 | 26,330 | -0.38(-1.68%) |
Oct 09, 2015 | 22.78 | 22.81 | 22.56 | 22.62 | 56,822 | -0.40(-1.74%) |
Oct 08, 2015 | 22.70 | 23.02 | 22.70 | 23.02 | 37,491 | -0.13(-0.54%) |
Oct 07, 2015 | 23.21 | 23.27 | 23.02 | 23.15 | 54,079 | +0.19(+0.81%) |
Oct 06, 2015 | 22.92 | 23.06 | 22.92 | 22.96 | 51,122 | -0.04(-0.17%) |
Oct 05, 2015 | 23.11 | 23.13 | 22.85 | 23.00 | 72,515 | -0.08(-0.35%) |
Oct 02, 2015 | 22.71 | 23.08 | 22.71 | 23.08 | 25,111 | +0.24(+1.05%) |
Oct 01, 2015 | 22.90 | 22.90 | 22.62 | 22.84 | 92,021 | +0.19(+0.84%) |
Sep 30, 2015 | 22.75 | 22.76 | 22.59 | 22.65 | 146,016 | +0.48(+2.17%) |
Sep 29, 2015 | 22.25 | 22.30 | 22.15 | 22.17 | 110,805 | -0.21(-0.95%) |
Sep 28, 2015 | 22.55 | 22.59 | 22.37 | 22.38 | 32,670 | -0.28(-1.23%) |
Sep 25, 2015 | 22.77 | 22.94 | 22.66 | 22.66 | 61,482 | +0.17(+0.76%) |
Sep 24, 2015 | 22.08 | 22.49 | 22.08 | 22.49 | 41,355 | +0.03(+0.13%) |
Sep 23, 2015 | 22.40 | 22.52 | 22.31 | 22.46 | 40,857 | +0.11(+0.49%) |
Sep 22, 2015 | 22.36 | 22.41 | 22.15 | 22.35 | 32,707 | -0.41(-1.82%) |
Sep 21, 2015 | 23.00 | 23.01 | 22.67 | 22.77 | 82,284 | -0.20(-0.89%) |
Sep 18, 2015 | 23.19 | 23.37 | 22.97 | 22.97 | 30,998 | -0.59(-2.50%) |
Sep 17, 2015 | 23.37 | 23.70 | 23.27 | 23.56 | 41,733 | +0.58(+2.52%) |
Sep 16, 2015 | 22.95 | 23.06 | 22.93 | 22.98 | 71,874 | +0.25(+1.08%) |
Sep 15, 2015 | 22.82 | 22.88 | 22.67 | 22.73 | 32,711 | +0.09(+0.42%) |
Sep 14, 2015 | 22.68 | 22.76 | 22.52 | 22.64 | 40,233 | +0.11(+0.49%) |
Sep 11, 2015 | 22.42 | 22.53 | 22.31 | 22.53 | 16,461 | -0.02(-0.09%) |
Sep 10, 2015 | 22.42 | 22.68 | 22.35 | 22.55 | 23,592 | +0.36(+1.63%) |
Sep 09, 2015 | 22.39 | 22.45 | 22.02 | 22.19 | 55,026 | +0.05(+0.22%) |
Sep 08, 2015 | 21.95 | 22.23 | 21.93 | 22.14 | 51,754 | +0.74(+3.46%) |
Sep 04, 2015 | 21.40 | 21.40 | 21.40 | 0 | -0.17(-0.79%) | |
Sep 03, 2015 | 21.37 | 21.80 | 21.37 | 21.57 | 98,525 | +0.17(+0.79%) |
Sep 02, 2015 | 21.39 | 21.45 | 21.28 | 21.40 | 16,157 | +0.10(+0.45%) |
Sep 01, 2015 | 21.40 | 21.43 | 21.21 | 21.30 | 44,362 | -0.51(-2.34%) |
Aug 31, 2015 | 21.83 | 21.85 | 21.74 | 21.82 | 67,794 | -0.18(-0.84%) |
Aug 28, 2015 | 21.94 | 22.03 | 21.87 | 22.00 | 135,886 | +0.00(+0.00%) |
Aug 27, 2015 | 21.88 | 22.09 | 21.83 | 22.00 | 121,073 | +0.46(+2.16%) |
Aug 26, 2015 | 21.77 | 21.77 | 21.30 | 21.54 | 84,796 | -0.04(-0.16%) |
Aug 25, 2015 | 21.92 | 21.94 | 21.49 | 21.57 | 127,091 | +0.48(+2.28%) |
Aug 24, 2015 | 21.11 | 21.12 | 20.77 | 21.09 | 232,349 | -0.48(-2.24%) |
Aug 21, 2015 | 22.10 | 22.12 | 21.56 | 21.57 | 105,653 | -0.43(-1.94%) |
Aug 20, 2015 | 22.28 | 22.28 | 22.00 | 22.00 | 63,333 | -0.91(-3.97%) |
Aug 19, 2015 | 22.81 | 22.99 | 22.75 | 22.91 | 144,824 | -0.08(-0.35%) |
Aug 18, 2015 | 23.16 | 23.20 | 22.99 | 22.99 | 50,209 | +0.21(+0.91%) |
Aug 17, 2015 | 22.64 | 22.80 | 22.61 | 22.79 | 43,860 | -0.02(-0.11%) |
Aug 14, 2015 | 22.53 | 22.86 | 22.53 | 22.81 | 37,785 | -0.00(-0.02%) |
Aug 13, 2015 | 22.81 | 22.88 | 22.79 | 22.81 | 30,593 | +0.11(+0.50%) |
Aug 12, 2015 | 22.61 | 22.79 | 22.48 | 22.70 | 62,432 | -0.33(-1.44%) |
Aug 11, 2015 | 23.06 | 23.10 | 22.93 | 23.03 | 52,598 | -0.07(-0.29%) |
Aug 10, 2015 | 22.91 | 23.13 | 22.91 | 23.10 | 56,142 | +0.36(+1.58%) |
Aug 07, 2015 | 22.58 | 22.75 | 22.54 | 22.74 | 46,360 | -0.30(-1.30%) |
Aug 06, 2015 | 23.02 | 23.13 | 22.93 | 23.04 | 679,328 | +0.19(+0.83%) |
Aug 05, 2015 | 22.87 | 22.67 | 22.85 | 105,215 | +0.47(+2.10%) | |
Aug 04, 2015 | 22.43 | 22.63 | 22.36 | 22.38 | 73,812 | +0.61(+2.80%) |
Aug 03, 2015 | 21.84 | 21.90 | 21.71 | 21.77 | 60,846 | -0.51(-2.29%) |
Jul 31, 2015 | 22.34 | 22.45 | 22.19 | 22.28 | 72,987 | +0.30(+1.36%) |
Jul 30, 2015 | 22.09 | 22.10 | 21.87 | 21.98 | 238,487 | -0.21(-0.95%) |
Jul 29, 2015 | 22.19 | 22.32 | 22.04 | 22.19 | 43,162 | -0.14(-0.63%) |
Jul 28, 2015 | 22.19 | 22.36 | 22.18 | 22.33 | 36,650 | +0.14(+0.63%) |
Jul 27, 2015 | 22.39 | 22.40 | 22.12 | 22.19 | 72,295 | -0.06(-0.26%) |
Jul 24, 2015 | 22.39 | 22.45 | 22.22 | 22.25 | 107,899 | -0.09(-0.41%) |
Jul 23, 2015 | 22.42 | 22.45 | 22.33 | 22.34 | 167,816 | +0.76(+3.52%) |
Jul 22, 2015 | 21.55 | 21.66 | 21.55 | 21.58 | 39,027 | +0.17(+0.79%) |
Jul 21, 2015 | 21.48 | 21.54 | 21.38 | 21.41 | 67,520 | -0.03(-0.14%) |
Jul 20, 2015 | 21.65 | 21.68 | 21.44 | 21.44 | 114,889 | -0.01(-0.05%) |
Jul 17, 2015 | 21.61 | 21.65 | 21.43 | 21.45 | 122,189 | -0.07(-0.33%) |
Jul 16, 2015 | 21.56 | 21.65 | 21.50 | 21.52 | 138,793 | +0.12(+0.56%) |
Jul 15, 2015 | 21.54 | 21.58 | 21.30 | 21.40 | 260,810 | +0.18(+0.85%) |
Jul 14, 2015 | 21.36 | 21.39 | 21.20 | 21.22 | 583,602 | -0.03(-0.14%) |
Jul 13, 2015 | 21.30 | 21.38 | 21.21 | 21.25 | 41,103 | -0.09(-0.42%) |
Jul 10, 2015 | 21.26 | 21.38 | 21.13 | 21.34 | 82,477 | +1.28(+6.38%) |
Jul 09, 2015 | 20.25 | 20.33 | 20.01 | 20.06 | 43,921 | +0.26(+1.31%) |
Jul 08, 2015 | 19.89 | 19.93 | 19.63 | 19.80 | 123,547 | -0.09(-0.45%) |
Jul 07, 2015 | 19.64 | 19.99 | 19.42 | 19.89 | 54,272 | +0.05(+0.24%) |
Jul 06, 2015 | 19.96 | 20.11 | 19.81 | 19.84 | 67,976 | -0.84(-4.05%) |
Jul 02, 2015 | 20.68 | 20.68 | 20.68 | 0 | +0.31(+1.52%) | |
Jul 01, 2015 | 20.59 | 20.64 | 20.29 | 20.37 | 56,331 | -0.05(-0.24%) |
Jun 30, 2015 | 20.99 | 20.99 | 20.33 | 20.42 | 109,818 | -0.31(-1.50%) |
Jun 29, 2015 | 20.94 | 21.00 | 20.71 | 20.73 | 47,598 | -0.61(-2.86%) |
Jun 26, 2015 | 21.46 | 21.51 | 21.29 | 21.34 | 56,334 | -0.11(-0.51%) |
Jun 25, 2015 | 21.47 | 21.52 | 21.35 | 21.45 | 91,129 | +0.04(+0.18%) |
Jun 24, 2015 | 21.50 | 21.52 | 21.35 | 21.41 | 90,313 | +0.04(+0.19%) |
Jun 23, 2015 | 21.46 | 21.46 | 21.37 | 21.37 | 39,819 | -0.00(-0.01%) |
Jun 22, 2015 | 21.30 | 21.60 | 21.29 | 21.37 | 105,034 | +0.80(+3.89%) |
Jun 19, 2015 | 20.54 | 20.67 | 20.42 | 20.57 | 30,347 | -0.09(-0.42%) |
Jun 18, 2015 | 20.31 | 20.81 | 20.31 | 20.66 | 43,994 | +0.41(+2.02%) |
Jun 17, 2015 | 20.29 | 20.29 | 20.03 | 20.25 | 33,098 | -0.11(-0.54%) |
Jun 16, 2015 | 20.45 | 20.20 | 20.36 | 26,049 | +0.13(+0.64%) | |
Jun 15, 2015 | 20.27 | 20.27 | 20.13 | 20.23 | 37,860 | -0.57(-2.74%) |
Jun 12, 2015 | 20.89 | 20.58 | 20.80 | 43,327 | -0.34(-1.59%) | |
Jun 11, 2015 | 21.03 | 21.19 | 20.99 | 21.14 | 66,837 | +0.31(+1.46%) |
Jun 10, 2015 | 20.79 | 20.90 | 20.64 | 20.83 | 61,787 | +0.43(+2.11%) |
Jun 09, 2015 | 20.43 | 20.48 | 20.29 | 20.40 | 46,509 | -0.15(-0.71%) |
Jun 08, 2015 | 20.45 | 20.56 | 20.36 | 20.55 | 36,870 | -0.12(-0.59%) |
Jun 05, 2015 | 20.82 | 20.90 | 20.57 | 20.67 | 48,463 | -0.58(-2.73%) |
Jun 04, 2015 | 21.30 | 21.51 | 21.02 | 21.25 | 138,539 | -0.36(-1.64%) |
Jun 03, 2015 | 21.50 | 21.67 | 21.46 | 21.60 | 60,519 | +0.43(+2.03%) |
Jun 02, 2015 | 21.04 | 21.20 | 20.98 | 21.17 | 64,785 | +0.32(+1.53%) |
Jun 01, 2015 | 20.98 | 21.05 | 20.69 | 20.85 | 67,772 | +0.05(+0.24%) |
May 29, 2015 | 21.15 | 21.15 | 20.65 | 20.80 | 40,537 | -0.18(-0.88%) |
May 28, 2015 | 21.02 | 21.02 | 20.78 | 20.98 | 30,029 | -0.10(-0.46%) |
May 27, 2015 | 21.10 | 20.56 | 21.08 | 62,964 | +0.43(+2.08%) | |
May 26, 2015 | 21.11 | 21.11 | 20.57 | 20.65 | 93,398 | -0.54(-2.55%) |
May 22, 2015 | 21.19 | 21.19 | 21.19 | 0 | -0.23(-1.07%) | |
May 21, 2015 | 21.43 | 21.49 | 21.32 | 21.42 | 56,977 | +0.02(+0.09%) |
May 20, 2015 | 21.35 | 21.50 | 21.30 | 21.40 | 55,938 | +0.10(+0.47%) |
May 19, 2015 | 21.23 | 21.44 | 21.23 | 21.30 | 53,379 | -0.15(-0.70%) |
May 18, 2015 | 21.38 | 21.50 | 21.24 | 21.45 | 69,465 | -0.26(-1.20%) |
May 15, 2015 | 21.71 | 21.49 | 21.71 | 59,058 | +0.08(+0.37%) | |
May 14, 2015 | 21.51 | 21.68 | 21.51 | 21.63 | 70,609 | +0.44(+2.08%) |
May 13, 2015 | 21.30 | 21.38 | 21.15 | 21.19 | 57,557 | +0.41(+1.97%) |
May 12, 2015 | 20.78 | 20.88 | 20.64 | 20.78 | 37,554 | +0.01(+0.05%) |
May 11, 2015 | 20.59 | 20.82 | 20.57 | 20.77 | 41,313 | -0.04(-0.19%) |
May 08, 2015 | 20.53 | 20.81 | 20.52 | 20.81 | 23,841 | +0.32(+1.56%) |
May 07, 2015 | 20.37 | 20.60 | 20.37 | 20.49 | 31,154 | +0.04(+0.20%) |
May 06, 2015 | 20.52 | 20.56 | 20.28 | 20.45 | 91,964 | +0.20(+0.99%) |
May 05, 2015 | 20.76 | 20.80 | 20.23 | 20.25 | 59,367 | -0.75(-3.57%) |
May 04, 2015 | 21.27 | 21.29 | 20.96 | 21.00 | 54,812 | -0.25(-1.18%) |