Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 20.87 | 21.12 | 20.66 | 21.10 | 2,386,384 | +0.17(+0.82%) |
Apr 28, 2016 | 20.45 | 20.98 | 20.39 | 20.93 | 2,239,541 | +0.21(+1.00%) |
Apr 27, 2016 | 20.24 | 20.85 | 20.22 | 20.72 | 2,375,378 | +0.51(+2.50%) |
Apr 26, 2016 | 19.97 | 20.22 | 19.96 | 20.22 | 1,493,293 | +0.32(+1.61%) |
Apr 25, 2016 | 19.69 | 19.90 | 19.69 | 19.90 | 1,456,718 | +0.16(+0.83%) |
Apr 22, 2016 | 19.51 | 19.78 | 19.51 | 19.73 | 1,208,828 | +0.26(+1.35%) |
Apr 21, 2016 | 20.01 | 20.01 | 19.44 | 19.47 | 1,198,491 | -0.62(-3.09%) |
Apr 20, 2016 | 20.46 | 20.50 | 20.09 | 20.09 | 1,992,509 | -0.37(-1.81%) |
Apr 19, 2016 | 20.32 | 20.48 | 20.25 | 20.46 | 1,592,375 | +0.21(+1.02%) |
Apr 18, 2016 | 20.15 | 20.30 | 20.03 | 20.25 | 1,093,408 | +0.04(+0.21%) |
Apr 15, 2016 | 19.99 | 20.24 | 19.90 | 20.21 | 1,274,368 | +0.24(+1.21%) |
Apr 14, 2016 | 19.99 | 20.03 | 19.86 | 19.97 | 1,420,653 | -0.06(-0.28%) |
Apr 13, 2016 | 20.14 | 20.14 | 19.84 | 20.03 | 1,112,804 | +0.00(+0.00%) |
Apr 12, 2016 | 19.84 | 20.10 | 19.83 | 20.03 | 891,550 | +0.19(+0.97%) |
Apr 11, 2016 | 20.05 | 20.23 | 19.80 | 19.83 | 2,090,126 | -0.29(-1.45%) |
Apr 08, 2016 | 19.80 | 20.15 | 19.80 | 20.13 | 3,142,335 | +0.41(+2.06%) |
Apr 07, 2016 | 19.73 | 19.92 | 19.65 | 19.72 | 1,195,118 | -0.08(-0.40%) |
Apr 06, 2016 | 19.92 | 19.94 | 19.62 | 19.80 | 1,344,270 | -0.07(-0.38%) |
Apr 05, 2016 | 20.20 | 20.28 | 19.79 | 19.87 | 2,182,518 | -0.41(-2.02%) |
Apr 04, 2016 | 20.47 | 20.47 | 20.12 | 20.28 | 2,303,772 | -0.16(-0.79%) |
Apr 01, 2016 | 20.12 | 20.44 | 20.08 | 20.44 | 2,401,534 | +0.23(+1.12%) |
Mar 31, 2016 | 20.19 | 20.30 | 20.08 | 20.22 | 1,895,301 | +0.03(+0.14%) |
Mar 30, 2016 | 20.22 | 20.28 | 19.96 | 20.19 | 2,109,313 | -0.04(-0.21%) |
Mar 29, 2016 | 19.88 | 20.28 | 19.76 | 20.23 | 2,738,930 | +0.37(+1.85%) |
Mar 28, 2016 | 19.92 | 20.03 | 19.78 | 19.87 | 1,281,246 | +0.03(+0.14%) |
Mar 24, 2016 | 19.72 | 19.84 | 19.84 | 19.84 | 2,099,531 | +0.00(+0.00%) |
Mar 23, 2016 | 19.68 | 19.89 | 19.54 | 19.84 | 2,040,922 | +0.11(+0.57%) |
Mar 22, 2016 | 19.80 | 19.92 | 19.69 | 19.72 | 1,688,878 | -0.17(-0.85%) |
Mar 21, 2016 | 19.81 | 20.05 | 19.67 | 19.89 | 1,855,044 | +0.01(+0.04%) |
Mar 18, 2016 | 19.94 | 20.13 | 19.80 | 19.89 | 3,401,995 | -0.10(-0.49%) |
Mar 17, 2016 | 19.63 | 20.03 | 19.56 | 19.99 | 1,730,989 | +0.40(+2.02%) |
Mar 16, 2016 | 19.29 | 19.63 | 19.19 | 19.59 | 1,555,892 | +0.19(+0.98%) |
Mar 15, 2016 | 19.05 | 19.44 | 19.01 | 19.40 | 1,834,417 | +0.22(+1.14%) |
Mar 14, 2016 | 19.17 | 19.27 | 19.10 | 19.18 | 2,350,811 | +0.01(+0.07%) |
Mar 11, 2016 | 18.94 | 19.17 | 18.86 | 19.17 | 2,491,590 | +0.40(+2.15%) |
Mar 10, 2016 | 18.65 | 18.80 | 18.35 | 18.76 | 1,575,549 | +0.13(+0.72%) |
Mar 09, 2016 | 18.53 | 18.87 | 18.45 | 18.63 | 2,530,749 | +0.13(+0.69%) |
Mar 08, 2016 | 18.58 | 18.71 | 18.19 | 18.50 | 2,156,437 | -0.13(-0.68%) |
Mar 07, 2016 | 18.64 | 18.91 | 18.59 | 18.63 | 2,497,217 | -0.06(-0.30%) |
Mar 04, 2016 | 18.30 | 18.74 | 18.28 | 18.69 | 2,535,375 | +0.29(+1.57%) |
Mar 03, 2016 | 18.29 | 18.47 | 18.17 | 18.40 | 2,157,282 | +0.15(+0.81%) |
Mar 02, 2016 | 17.79 | 18.27 | 17.53 | 18.25 | 2,945,833 | +0.40(+2.21%) |
Mar 01, 2016 | 17.68 | 17.94 | 17.56 | 17.85 | 3,711,578 | +0.28(+1.61%) |
Feb 29, 2016 | 17.65 | 17.77 | 17.22 | 17.57 | 3,965,721 | -0.13(-0.76%) |
Feb 26, 2016 | 18.69 | 18.74 | 17.51 | 17.70 | 4,312,418 | -1.33(-7.01%) |
Feb 25, 2016 | 18.93 | 19.19 | 18.81 | 19.04 | 2,541,158 | +0.16(+0.86%) |
Feb 24, 2016 | 18.61 | 18.92 | 18.53 | 18.88 | 3,065,865 | +0.14(+0.75%) |
Feb 23, 2016 | 18.81 | 18.98 | 18.59 | 18.74 | 1,986,312 | -0.19(-1.01%) |
Feb 22, 2016 | 18.79 | 18.99 | 18.68 | 18.93 | 1,270,105 | +0.25(+1.32%) |
Feb 19, 2016 | 18.91 | 18.94 | 18.55 | 18.68 | 1,409,750 | -0.26(-1.38%) |
Feb 18, 2016 | 18.59 | 19.07 | 18.46 | 18.94 | 1,584,222 | +0.42(+2.25%) |
Feb 17, 2016 | 18.58 | 18.81 | 18.41 | 18.52 | 1,652,872 | +0.01(+0.08%) |
Feb 16, 2016 | 18.35 | 18.52 | 18.20 | 18.51 | 1,636,540 | +0.21(+1.16%) |
Feb 12, 2016 | 18.16 | 18.30 | 18.30 | 18.30 | 1,840,541 | +0.11(+0.62%) |
Feb 11, 2016 | 18.38 | 18.47 | 18.17 | 18.18 | 1,617,064 | -0.35(-1.87%) |
Feb 10, 2016 | 18.59 | 18.65 | 18.19 | 18.53 | 1,536,428 | -0.03(-0.15%) |
Feb 09, 2016 | 18.62 | 18.76 | 18.45 | 18.56 | 2,225,169 | -0.19(-1.02%) |
Feb 08, 2016 | 19.02 | 19.24 | 18.50 | 18.75 | 2,708,688 | -0.27(-1.41%) |
Feb 05, 2016 | 19.22 | 19.64 | 18.97 | 19.02 | 4,484,550 | -0.23(-1.17%) |
Feb 04, 2016 | 19.24 | 19.45 | 19.15 | 19.24 | 1,888,572 | -0.02(-0.11%) |
Feb 03, 2016 | 18.91 | 19.40 | 18.72 | 19.27 | 2,815,503 | +0.46(+2.44%) |
Feb 02, 2016 | 18.65 | 18.81 | 18.44 | 18.81 | 2,050,119 | -0.04(-0.22%) |
Feb 01, 2016 | 18.55 | 18.93 | 18.55 | 18.85 | 2,452,872 | +0.32(+1.75%) |
Jan 29, 2016 | 17.94 | 18.54 | 17.89 | 18.52 | 3,242,308 | +0.74(+4.17%) |
Jan 28, 2016 | 17.71 | 17.84 | 17.50 | 17.78 | 2,043,257 | +0.24(+1.37%) |
Jan 27, 2016 | 17.69 | 17.97 | 17.38 | 17.54 | 2,154,543 | -0.18(-1.00%) |
Jan 26, 2016 | 17.39 | 17.94 | 17.39 | 17.72 | 3,762,746 | +0.39(+2.24%) |
Jan 25, 2016 | 17.47 | 17.53 | 17.22 | 17.33 | 3,889,740 | -0.17(-0.97%) |
Jan 22, 2016 | 17.08 | 17.54 | 16.98 | 17.50 | 2,444,145 | +0.65(+3.86%) |
Jan 21, 2016 | 16.98 | 17.06 | 16.71 | 16.85 | 2,262,910 | -0.11(-0.67%) |
Jan 20, 2016 | 17.33 | 17.47 | 16.50 | 16.96 | 2,756,387 | -0.54(-3.11%) |
Jan 19, 2016 | 17.75 | 17.88 | 17.42 | 17.51 | 3,042,631 | -0.16(-0.88%) |
Jan 15, 2016 | 17.48 | 17.66 | 17.66 | 17.66 | 2,179,961 | -0.08(-0.48%) |
Jan 14, 2016 | 17.39 | 17.93 | 17.36 | 17.75 | 1,923,797 | +0.39(+2.24%) |
Jan 13, 2016 | 17.72 | 17.85 | 17.29 | 17.36 | 2,620,555 | -0.34(-1.92%) |
Jan 12, 2016 | 18.06 | 18.11 | 17.47 | 17.70 | 1,577,045 | -0.26(-1.45%) |
Jan 11, 2016 | 18.03 | 18.19 | 17.87 | 17.96 | 2,277,890 | -0.06(-0.31%) |
Jan 08, 2016 | 17.85 | 18.15 | 17.78 | 18.02 | 2,942,282 | +0.20(+1.11%) |
Jan 07, 2016 | 17.94 | 18.11 | 17.78 | 17.82 | 1,776,945 | -0.37(-2.02%) |
Jan 06, 2016 | 18.21 | 18.39 | 18.15 | 18.18 | 1,534,306 | -0.16(-0.87%) |
Jan 05, 2016 | 18.51 | 18.53 | 17.97 | 18.34 | 2,213,149 | -0.17(-0.91%) |
Jan 04, 2016 | 18.34 | 18.53 | 18.11 | 18.51 | 2,090,490 | +0.14(+0.76%) |
Dec 31, 2015 | 18.61 | 18.37 | 18.37 | 18.37 | 1,509,143 | -0.26(-1.39%) |
Dec 30, 2015 | 18.75 | 18.80 | 18.56 | 18.63 | 893,668 | -0.10(-0.56%) |
Dec 29, 2015 | 18.78 | 18.86 | 18.67 | 18.73 | 1,160,447 | +0.02(+0.11%) |
Dec 28, 2015 | 18.60 | 18.79 | 18.43 | 18.71 | 1,360,481 | +0.06(+0.30%) |
Dec 24, 2015 | 18.70 | 18.66 | 18.66 | 18.66 | 895,955 | -0.09(-0.48%) |
Dec 23, 2015 | 18.52 | 18.90 | 18.52 | 18.75 | 1,918,975 | +0.32(+1.74%) |
Dec 22, 2015 | 18.18 | 18.49 | 17.97 | 18.43 | 2,113,336 | +0.29(+1.58%) |
Dec 21, 2015 | 17.85 | 18.20 | 17.68 | 18.14 | 2,676,210 | +0.34(+1.92%) |
Dec 18, 2015 | 17.83 | 17.96 | 17.73 | 17.80 | 3,426,119 | -0.04(-0.20%) |
Dec 17, 2015 | 17.83 | 17.95 | 17.73 | 17.83 | 1,385,942 | +0.03(+0.16%) |
Dec 16, 2015 | 17.46 | 17.83 | 17.40 | 17.81 | 2,136,534 | +0.41(+2.33%) |
Dec 15, 2015 | 17.31 | 17.54 | 17.23 | 17.40 | 3,407,674 | +0.10(+0.61%) |
Dec 14, 2015 | 17.42 | 17.54 | 17.09 | 17.30 | 1,733,053 | -0.10(-0.56%) |
Dec 11, 2015 | 16.93 | 17.67 | 16.88 | 17.39 | 3,313,175 | +0.36(+2.13%) |
Dec 10, 2015 | 17.31 | 17.36 | 17.00 | 17.03 | 1,293,096 | -0.27(-1.54%) |
Dec 09, 2015 | 17.18 | 17.48 | 17.11 | 17.30 | 1,534,268 | +0.09(+0.53%) |
Dec 08, 2015 | 17.27 | 17.32 | 17.04 | 17.20 | 1,914,073 | -0.10(-0.57%) |
Dec 07, 2015 | 17.20 | 17.39 | 17.12 | 17.30 | 2,231,017 | +0.01(+0.04%) |
Dec 04, 2015 | 17.46 | 17.51 | 17.14 | 17.30 | 2,503,548 | +0.13(+0.73%) |
Dec 03, 2015 | 17.37 | 17.45 | 17.10 | 17.17 | 4,405,138 | -0.38(-2.15%) |
Dec 02, 2015 | 18.11 | 18.14 | 17.51 | 17.55 | 3,216,751 | -0.58(-3.20%) |
Dec 01, 2015 | 18.34 | 18.44 | 17.96 | 18.13 | 2,550,112 | -0.12(-0.65%) |
Nov 30, 2015 | 18.17 | 18.36 | 18.09 | 18.25 | 2,511,214 | +0.12(+0.65%) |
Nov 27, 2015 | 18.13 | 18.17 | 18.00 | 18.13 | 576,628 | +0.05(+0.27%) |
Nov 25, 2015 | 18.06 | 18.08 | 18.08 | 18.08 | 1,540,625 | +0.06(+0.35%) |
Nov 24, 2015 | 18.02 | 18.08 | 17.78 | 18.02 | 2,499,972 | -0.09(-0.50%) |
Nov 23, 2015 | 18.21 | 18.33 | 18.05 | 18.11 | 2,029,251 | -0.10(-0.58%) |
Nov 20, 2015 | 18.46 | 18.55 | 18.14 | 18.21 | 1,935,500 | -0.15(-0.84%) |
Nov 19, 2015 | 18.22 | 18.46 | 18.19 | 18.36 | 1,730,159 | +0.17(+0.96%) |
Nov 18, 2015 | 18.13 | 18.23 | 17.95 | 18.19 | 1,990,097 | +0.10(+0.54%) |
Nov 17, 2015 | 18.55 | 18.58 | 18.06 | 18.09 | 1,477,322 | -0.47(-2.52%) |
Nov 16, 2015 | 18.01 | 18.58 | 17.96 | 18.56 | 1,797,250 | +0.55(+3.03%) |
Nov 13, 2015 | 18.26 | 18.39 | 17.97 | 18.02 | 998,680 | -0.23(-1.26%) |
Nov 12, 2015 | 18.46 | 18.67 | 18.22 | 18.25 | 1,219,528 | -0.35(-1.88%) |
Nov 11, 2015 | 18.52 | 18.61 | 18.34 | 18.60 | 1,224,236 | +0.14(+0.76%) |
Nov 10, 2015 | 18.27 | 18.67 | 18.27 | 18.46 | 2,453,952 | +0.20(+1.07%) |
Nov 09, 2015 | 18.13 | 18.32 | 17.96 | 18.26 | 3,101,510 | +0.04(+0.23%) |
Nov 06, 2015 | 18.80 | 18.86 | 17.93 | 18.22 | 4,791,155 | -0.99(-5.13%) |
Nov 05, 2015 | 19.73 | 20.00 | 19.13 | 19.20 | 2,416,443 | -0.65(-3.27%) |
Nov 04, 2015 | 19.90 | 19.95 | 19.76 | 19.85 | 2,617,646 | +0.00(+0.00%) |
Nov 03, 2015 | 19.66 | 19.90 | 19.62 | 19.85 | 3,218,744 | +0.15(+0.74%) |
Nov 02, 2015 | 19.94 | 20.03 | 19.66 | 19.71 | 1,814,497 | -0.22(-1.09%) |
Oct 30, 2015 | 19.92 | 20.12 | 19.78 | 19.92 | 1,444,879 | +0.02(+0.11%) |
Oct 29, 2015 | 19.73 | 19.93 | 19.63 | 19.90 | 1,287,487 | +0.03(+0.18%) |
Oct 28, 2015 | 19.85 | 20.02 | 19.50 | 19.87 | 1,936,193 | +0.01(+0.07%) |
Oct 27, 2015 | 20.00 | 20.06 | 19.73 | 19.85 | 1,262,958 | -0.21(-1.04%) |
Oct 26, 2015 | 20.12 | 20.27 | 19.86 | 20.06 | 1,273,769 | -0.06(-0.28%) |
Oct 23, 2015 | 20.47 | 20.53 | 20.08 | 20.12 | 1,277,850 | -0.31(-1.54%) |
Oct 22, 2015 | 20.22 | 20.54 | 20.18 | 20.43 | 1,107,755 | +0.29(+1.46%) |
Oct 21, 2015 | 20.26 | 20.38 | 20.12 | 20.14 | 1,134,903 | -0.07(-0.35%) |
Oct 20, 2015 | 20.13 | 20.34 | 20.06 | 20.21 | 941,211 | +0.03(+0.14%) |
Oct 19, 2015 | 20.04 | 20.18 | 19.90 | 20.18 | 1,861,847 | +0.02(+0.10%) |
Oct 16, 2015 | 20.26 | 20.31 | 20.12 | 20.16 | 1,177,192 | +0.00(+0.00%) |
Oct 15, 2015 | 19.98 | 20.24 | 19.87 | 20.16 | 1,207,798 | +0.23(+1.16%) |
Oct 14, 2015 | 19.91 | 20.03 | 19.83 | 19.93 | 1,143,892 | +0.07(+0.35%) |
Oct 13, 2015 | 19.82 | 20.04 | 19.80 | 19.86 | 1,555,268 | +0.02(+0.11%) |
Oct 12, 2015 | 19.94 | 20.13 | 19.80 | 19.84 | 1,240,826 | -0.01(-0.07%) |
Oct 09, 2015 | 19.86 | 19.95 | 19.69 | 19.85 | 1,441,843 | +0.02(+0.11%) |
Oct 08, 2015 | 19.51 | 19.89 | 19.41 | 19.83 | 1,104,147 | +0.33(+1.68%) |
Oct 07, 2015 | 19.45 | 19.74 | 19.42 | 19.50 | 1,770,400 | +0.15(+0.78%) |
Oct 06, 2015 | 19.37 | 19.61 | 19.30 | 19.35 | 1,885,883 | -0.03(-0.18%) |
Oct 05, 2015 | 19.30 | 19.55 | 19.23 | 19.39 | 2,037,270 | +0.20(+1.05%) |
Oct 02, 2015 | 18.79 | 19.19 | 18.66 | 19.19 | 1,317,598 | +0.46(+2.48%) |
Oct 01, 2015 | 18.95 | 19.08 | 18.49 | 18.72 | 2,723,138 | -0.21(-1.10%) |
Sep 30, 2015 | 18.49 | 18.96 | 18.45 | 18.93 | 2,240,692 | +0.57(+3.09%) |
Sep 29, 2015 | 18.55 | 18.70 | 18.29 | 18.36 | 1,841,490 | -0.13(-0.71%) |
Sep 28, 2015 | 18.69 | 18.82 | 18.47 | 18.50 | 1,478,604 | -0.24(-1.26%) |
Sep 25, 2015 | 18.79 | 18.99 | 18.62 | 18.73 | 1,533,530 | +0.03(+0.15%) |
Sep 24, 2015 | 18.43 | 18.75 | 18.40 | 18.70 | 1,711,317 | +0.18(+0.97%) |
Sep 23, 2015 | 18.52 | 18.65 | 18.45 | 18.52 | 1,185,246 | -0.02(-0.11%) |
Sep 22, 2015 | 18.81 | 18.91 | 18.54 | 18.54 | 1,674,235 | -0.37(-1.97%) |
Sep 21, 2015 | 18.93 | 19.15 | 18.88 | 18.92 | 913,123 | +0.08(+0.44%) |
Sep 18, 2015 | 18.95 | 19.08 | 18.79 | 18.83 | 1,796,580 | -0.29(-1.52%) |
Sep 17, 2015 | 19.00 | 19.41 | 18.97 | 19.13 | 1,351,324 | +0.10(+0.51%) |
Sep 16, 2015 | 18.79 | 19.06 | 18.74 | 19.03 | 1,822,714 | +0.30(+1.59%) |
Sep 15, 2015 | 18.61 | 18.74 | 18.42 | 18.73 | 1,237,543 | +0.15(+0.82%) |
Sep 14, 2015 | 18.64 | 18.68 | 18.54 | 18.58 | 853,506 | -0.04(-0.22%) |
Sep 11, 2015 | 18.43 | 18.62 | 18.34 | 18.62 | 1,065,553 | +0.15(+0.82%) |
Sep 10, 2015 | 18.59 | 18.78 | 18.41 | 18.47 | 1,425,670 | -0.15(-0.78%) |
Sep 09, 2015 | 18.95 | 19.03 | 18.59 | 18.61 | 1,803,883 | -0.28(-1.50%) |
Sep 08, 2015 | 18.72 | 18.90 | 18.69 | 18.90 | 1,350,760 | +0.42(+2.28%) |
Sep 04, 2015 | 18.64 | 18.47 | 18.47 | 18.47 | 1,367,900 | -0.35(-1.84%) |
Sep 03, 2015 | 18.58 | 18.92 | 18.55 | 18.82 | 1,568,887 | +0.29(+1.57%) |
Sep 02, 2015 | 19.01 | 19.02 | 18.37 | 18.53 | 2,869,815 | -0.28(-1.51%) |
Sep 01, 2015 | 19.04 | 19.13 | 18.72 | 18.81 | 2,379,493 | -0.59(-3.03%) |
Aug 31, 2015 | 19.61 | 19.62 | 19.14 | 19.40 | 2,724,081 | -0.27(-1.37%) |
Aug 28, 2015 | 19.73 | 19.82 | 19.46 | 19.67 | 1,704,615 | -0.08(-0.39%) |
Aug 27, 2015 | 19.24 | 19.77 | 19.24 | 19.75 | 1,953,387 | +0.63(+3.29%) |
Aug 26, 2015 | 19.28 | 19.30 | 18.78 | 19.12 | 2,050,296 | +0.12(+0.66%) |
Aug 25, 2015 | 20.00 | 20.11 | 18.99 | 18.99 | 3,868,374 | -0.69(-3.52%) |
Aug 24, 2015 | 19.71 | 20.32 | 19.44 | 19.69 | 3,252,605 | -1.02(-4.91%) |
Aug 21, 2015 | 20.86 | 21.11 | 20.70 | 20.70 | 1,572,549 | -0.37(-1.74%) |
Aug 20, 2015 | 21.30 | 21.46 | 21.05 | 21.07 | 1,955,511 | -0.35(-1.62%) |
Aug 19, 2015 | 21.42 | 21.54 | 21.23 | 21.42 | 1,720,757 | -0.08(-0.39%) |
Aug 18, 2015 | 21.64 | 21.78 | 21.44 | 21.50 | 1,470,050 | -0.26(-1.21%) |
Aug 17, 2015 | 21.38 | 21.81 | 21.38 | 21.76 | 2,161,295 | +0.30(+1.42%) |
Aug 14, 2015 | 21.14 | 21.47 | 21.14 | 21.46 | 795,132 | +0.21(+1.01%) |
Aug 13, 2015 | 21.26 | 21.31 | 21.12 | 21.24 | 1,545,030 | -0.07(-0.32%) |
Aug 12, 2015 | 20.91 | 21.36 | 20.79 | 21.31 | 1,541,331 | +0.29(+1.38%) |
Aug 11, 2015 | 20.86 | 21.07 | 20.85 | 21.02 | 1,532,302 | +0.08(+0.36%) |
Aug 10, 2015 | 20.72 | 21.06 | 20.65 | 20.94 | 1,609,379 | +0.23(+1.10%) |
Aug 07, 2015 | 20.34 | 20.79 | 20.23 | 20.72 | 1,433,609 | +0.35(+1.73%) |
Aug 06, 2015 | 20.18 | 20.37 | 19.78 | 20.36 | 1,337,467 | -0.05(-0.24%) |
Aug 05, 2015 | 20.34 | 20.55 | 20.31 | 20.41 | 2,276,639 | +0.10(+0.51%) |
Aug 04, 2015 | 20.55 | 20.57 | 20.22 | 20.31 | 1,823,269 | -0.26(-1.28%) |
Aug 03, 2015 | 20.59 | 20.63 | 20.46 | 20.57 | 1,695,791 | -0.02(-0.10%) |
Jul 31, 2015 | 20.52 | 20.63 | 20.45 | 20.59 | 1,850,435 | +0.21(+1.05%) |
Jul 30, 2015 | 20.03 | 20.49 | 20.00 | 20.38 | 2,009,864 | +0.24(+1.20%) |
Jul 29, 2015 | 19.87 | 20.16 | 19.78 | 20.14 | 1,208,316 | +0.20(+1.01%) |
Jul 28, 2015 | 19.58 | 20.04 | 19.51 | 19.93 | 1,923,082 | +0.29(+1.48%) |
Jul 27, 2015 | 19.26 | 19.71 | 19.25 | 19.64 | 1,386,197 | +0.39(+2.01%) |
Jul 24, 2015 | 19.28 | 19.31 | 19.16 | 19.26 | 1,224,026 | +0.01(+0.07%) |
Jul 23, 2015 | 19.44 | 19.44 | 19.08 | 19.24 | 1,262,798 | -0.19(-1.00%) |
Jul 22, 2015 | 19.42 | 19.60 | 19.38 | 19.44 | 1,452,629 | -0.01(-0.04%) |
Jul 21, 2015 | 19.60 | 19.71 | 19.39 | 19.44 | 904,891 | -0.21(-1.09%) |
Jul 20, 2015 | 19.78 | 19.78 | 19.52 | 19.66 | 882,867 | -0.15(-0.73%) |
Jul 17, 2015 | 20.22 | 20.27 | 19.76 | 19.80 | 1,075,517 | -0.46(-2.25%) |
Jul 16, 2015 | 20.04 | 20.28 | 20.00 | 20.26 | 1,743,318 | +0.25(+1.24%) |
Jul 15, 2015 | 19.87 | 20.06 | 19.73 | 20.01 | 1,997,066 | +0.13(+0.66%) |
Jul 14, 2015 | 19.96 | 20.05 | 19.84 | 19.88 | 1,215,738 | -0.08(-0.42%) |
Jul 13, 2015 | 19.92 | 20.06 | 19.87 | 19.96 | 1,251,302 | +0.06(+0.31%) |
Jul 10, 2015 | 19.87 | 20.07 | 19.79 | 19.90 | 808,081 | +0.08(+0.38%) |
Jul 09, 2015 | 20.15 | 20.25 | 19.82 | 19.82 | 934,537 | -0.24(-1.17%) |
Jul 08, 2015 | 20.27 | 20.29 | 20.03 | 20.06 | 1,350,182 | -0.25(-1.23%) |
Jul 07, 2015 | 20.06 | 20.34 | 19.99 | 20.31 | 1,388,034 | +0.33(+1.65%) |
Jul 06, 2015 | 20.01 | 20.11 | 19.76 | 19.98 | 1,765,060 | -0.09(-0.44%) |
Jul 02, 2015 | 19.78 | 20.07 | 20.07 | 20.07 | 1,701,374 | +0.39(+1.99%) |
Jul 01, 2015 | 19.64 | 19.73 | 19.52 | 19.68 | 1,594,603 | +0.08(+0.38%) |
Jun 30, 2015 | 19.74 | 19.83 | 19.40 | 19.60 | 2,089,229 | -0.08(-0.42%) |
Jun 29, 2015 | 19.80 | 19.99 | 19.66 | 19.68 | 1,415,592 | -0.18(-0.90%) |
Jun 26, 2015 | 19.61 | 19.88 | 19.52 | 19.86 | 2,271,903 | +0.21(+1.05%) |
Jun 25, 2015 | 19.96 | 20.10 | 19.63 | 19.66 | 864,165 | -0.30(-1.48%) |
Jun 24, 2015 | 20.01 | 20.12 | 19.94 | 19.95 | 1,454,539 | -0.11(-0.55%) |
Jun 23, 2015 | 20.18 | 20.27 | 19.93 | 20.06 | 1,160,639 | -0.14(-0.71%) |
Jun 22, 2015 | 20.18 | 20.23 | 20.01 | 20.21 | 1,066,553 | +0.12(+0.58%) |
Jun 19, 2015 | 20.25 | 20.33 | 20.08 | 20.09 | 1,643,421 | -0.15(-0.75%) |
Jun 18, 2015 | 20.10 | 20.36 | 20.10 | 20.24 | 1,156,845 | +0.14(+0.68%) |
Jun 17, 2015 | 19.98 | 20.19 | 19.95 | 20.10 | 1,288,543 | +0.13(+0.65%) |
Jun 16, 2015 | 19.82 | 20.00 | 19.77 | 19.97 | 1,096,014 | +0.10(+0.52%) |
Jun 15, 2015 | 19.94 | 20.02 | 19.76 | 19.87 | 1,902,095 | -0.13(-0.65%) |
Jun 12, 2015 | 20.16 | 20.19 | 19.95 | 20.00 | 900,807 | -0.21(-1.02%) |
Jun 11, 2015 | 20.18 | 20.27 | 20.04 | 20.21 | 2,196,268 | +0.14(+0.68%) |
Jun 10, 2015 | 20.13 | 20.31 | 20.05 | 20.07 | 2,365,141 | +0.07(+0.34%) |
Jun 09, 2015 | 20.33 | 20.47 | 19.93 | 20.00 | 3,452,814 | -0.43(-2.08%) |
Jun 08, 2015 | 20.56 | 20.56 | 20.34 | 20.43 | 1,248,184 | -0.19(-0.90%) |
Jun 05, 2015 | 20.40 | 20.67 | 20.28 | 20.61 | 1,679,489 | +0.05(+0.27%) |
Jun 04, 2015 | 20.72 | 20.88 | 20.51 | 20.56 | 1,810,615 | -0.24(-1.16%) |
Jun 03, 2015 | 20.94 | 21.05 | 20.78 | 20.80 | 2,235,260 | -0.16(-0.79%) |
Jun 02, 2015 | 21.37 | 21.37 | 20.93 | 20.96 | 2,291,569 | -0.51(-2.40%) |
Jun 01, 2015 | 21.61 | 21.69 | 21.43 | 21.47 | 2,034,388 | -0.14(-0.63%) |
May 29, 2015 | 21.65 | 21.73 | 21.53 | 21.61 | 1,634,872 | -0.02(-0.10%) |
May 28, 2015 | 21.58 | 21.66 | 21.48 | 21.63 | 1,301,903 | +0.05(+0.25%) |
May 27, 2015 | 21.52 | 21.62 | 21.44 | 21.58 | 1,315,292 | +0.15(+0.70%) |
May 26, 2015 | 21.66 | 21.70 | 21.36 | 21.43 | 1,545,901 | -0.25(-1.17%) |
May 22, 2015 | 21.76 | 21.68 | 21.68 | 21.68 | 1,137,747 | -0.08(-0.38%) |
May 21, 2015 | 21.80 | 21.95 | 21.67 | 21.76 | 1,248,097 | -0.08(-0.35%) |
May 20, 2015 | 21.82 | 21.91 | 21.74 | 21.84 | 1,035,920 | +0.01(+0.06%) |
May 19, 2015 | 21.91 | 21.98 | 21.74 | 21.82 | 847,645 | -0.16(-0.72%) |
May 18, 2015 | 21.87 | 22.07 | 21.80 | 21.98 | 881,706 | +0.03(+0.16%) |
May 15, 2015 | 21.76 | 22.00 | 21.65 | 21.95 | 1,474,112 | +0.19(+0.85%) |
May 14, 2015 | 21.51 | 21.79 | 21.48 | 21.76 | 850,298 | +0.35(+1.63%) |
May 13, 2015 | 21.52 | 21.67 | 21.32 | 21.41 | 1,483,686 | -0.02(-0.10%) |
May 12, 2015 | 21.76 | 21.79 | 21.41 | 21.43 | 2,332,613 | -0.40(-1.82%) |
May 11, 2015 | 21.87 | 22.04 | 21.75 | 21.83 | 1,583,961 | -0.10(-0.44%) |
May 08, 2015 | 22.08 | 22.12 | 21.80 | 21.93 | 2,103,918 | +0.00(+0.00%) |
May 07, 2015 | 22.11 | 22.22 | 21.86 | 21.93 | 1,987,534 | -0.03(-0.13%) |
May 06, 2015 | 21.99 | 22.04 | 21.84 | 21.95 | 2,326,946 | -0.01(-0.03%) |
May 05, 2015 | 22.31 | 22.38 | 21.91 | 21.96 | 1,543,973 | -0.40(-1.81%) |
May 04, 2015 | 22.14 | 22.48 | 22.14 | 22.37 | 1,139,284 | +0.16(+0.71%) |