Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.56 | 22.56 | 22.36 | 22.46 | 152,012 | -0.02(-0.07%) |
May 27, 2016 | 22.45 | 22.47 | 22.47 | 22.47 | 74,234 | +0.09(+0.41%) |
May 26, 2016 | 22.46 | 22.46 | 22.35 | 22.38 | 131,417 | -0.01(-0.04%) |
May 25, 2016 | 22.36 | 22.44 | 22.30 | 22.39 | 768,312 | +0.15(+0.67%) |
May 24, 2016 | 22.02 | 22.28 | 22.02 | 22.24 | 196,912 | +0.31(+1.40%) |
May 23, 2016 | 22.04 | 22.04 | 21.93 | 21.93 | 73,201 | -0.07(-0.30%) |
May 20, 2016 | 21.97 | 22.07 | 21.93 | 22.00 | 108,620 | +0.12(+0.53%) |
May 19, 2016 | 21.83 | 21.90 | 21.74 | 21.89 | 310,181 | -0.02(-0.11%) |
May 18, 2016 | 21.86 | 22.05 | 21.82 | 21.91 | 147,795 | -0.02(-0.08%) |
May 17, 2016 | 22.17 | 22.17 | 21.87 | 21.93 | 137,970 | -0.22(-1.01%) |
May 16, 2016 | 22.01 | 22.21 | 21.98 | 22.15 | 134,653 | +0.20(+0.90%) |
May 13, 2016 | 22.19 | 22.19 | 21.93 | 21.95 | 90,499 | -0.23(-1.04%) |
May 12, 2016 | 22.28 | 22.28 | 22.06 | 22.18 | 109,754 | +0.04(+0.19%) |
May 11, 2016 | 22.31 | 22.31 | 22.14 | 22.14 | 162,352 | -0.17(-0.78%) |
May 10, 2016 | 22.17 | 22.33 | 22.16 | 22.32 | 147,501 | +0.26(+1.20%) |
May 09, 2016 | 22.06 | 22.11 | 22.00 | 22.05 | 140,927 | +0.00(+0.00%) |
May 06, 2016 | 21.93 | 22.06 | 21.89 | 22.05 | 132,882 | +0.07(+0.34%) |
May 05, 2016 | 22.04 | 22.07 | 21.93 | 21.98 | 112,023 | +0.00(+0.00%) |
May 04, 2016 | 22.01 | 22.07 | 21.92 | 21.98 | 265,193 | -0.12(-0.52%) |
May 03, 2016 | 22.11 | 22.13 | 22.01 | 22.09 | 2,745,160 | -0.17(-0.78%) |
May 02, 2016 | 22.15 | 22.28 | 22.11 | 22.27 | 146,775 | +0.17(+0.75%) |
Apr 29, 2016 | 22.17 | 22.17 | 21.97 | 22.10 | 200,591 | -0.14(-0.63%) |
Apr 28, 2016 | 22.31 | 22.43 | 22.19 | 22.24 | 149,170 | -0.17(-0.74%) |
Apr 27, 2016 | 22.32 | 22.46 | 22.30 | 22.41 | 103,873 | +0.07(+0.33%) |
Apr 26, 2016 | 22.30 | 22.36 | 22.25 | 22.33 | 133,289 | +0.08(+0.37%) |
Apr 25, 2016 | 22.24 | 22.25 | 22.13 | 22.25 | 271,799 | -0.03(-0.15%) |
Apr 22, 2016 | 22.23 | 22.29 | 22.20 | 22.28 | 120,158 | +0.05(+0.22%) |
Apr 21, 2016 | 22.38 | 22.38 | 22.20 | 22.23 | 118,787 | -0.10(-0.44%) |
Apr 20, 2016 | 22.36 | 22.44 | 22.32 | 22.33 | 124,470 | +0.00(+0.00%) |
Apr 19, 2016 | 22.36 | 22.38 | 22.26 | 22.33 | 119,554 | +0.09(+0.38%) |
Apr 18, 2016 | 22.06 | 22.26 | 22.04 | 22.25 | 150,051 | +0.15(+0.66%) |
Apr 15, 2016 | 22.13 | 22.13 | 22.06 | 22.10 | 84,090 | -0.02(-0.07%) |
Apr 14, 2016 | 22.15 | 22.17 | 22.08 | 22.12 | 188,629 | +0.00(+0.00%) |
Apr 13, 2016 | 22.07 | 22.13 | 21.98 | 22.12 | 121,397 | +0.21(+0.94%) |
Apr 12, 2016 | 21.75 | 21.93 | 21.70 | 21.91 | 131,577 | +0.20(+0.91%) |
Apr 11, 2016 | 21.84 | 21.89 | 21.70 | 21.71 | 142,972 | -0.02(-0.11%) |
Apr 08, 2016 | 21.84 | 21.85 | 21.69 | 21.74 | 222,615 | +0.07(+0.31%) |
Apr 07, 2016 | 21.78 | 21.81 | 21.59 | 21.67 | 159,963 | -0.24(-1.09%) |
Apr 06, 2016 | 21.74 | 21.91 | 21.67 | 21.91 | 141,099 | +0.23(+1.07%) |
Apr 05, 2016 | 21.80 | 21.80 | 21.68 | 21.68 | 167,820 | -0.21(-0.94%) |
Apr 04, 2016 | 21.98 | 21.98 | 21.87 | 21.89 | 170,825 | -0.10(-0.45%) |
Apr 01, 2016 | 21.69 | 21.99 | 21.67 | 21.98 | 95,281 | +0.15(+0.68%) |
Mar 31, 2016 | 21.90 | 21.93 | 21.79 | 21.84 | 144,150 | -0.05(-0.25%) |
Mar 30, 2016 | 21.93 | 21.95 | 21.85 | 21.89 | 146,283 | +0.11(+0.52%) |
Mar 29, 2016 | 21.58 | 21.79 | 21.55 | 21.78 | 129,257 | +0.15(+0.69%) |
Mar 28, 2016 | 21.65 | 21.69 | 21.58 | 21.63 | 320,700 | +0.02(+0.11%) |
Mar 24, 2016 | 21.48 | 21.60 | 21.60 | 21.60 | 163,460 | -0.03(-0.15%) |
Mar 23, 2016 | 21.71 | 21.74 | 21.62 | 21.64 | 123,550 | -0.12(-0.55%) |
Mar 22, 2016 | 21.76 | 21.84 | 21.66 | 21.76 | 135,780 | -0.04(-0.18%) |
Mar 21, 2016 | 21.77 | 21.82 | 21.70 | 21.80 | 109,594 | +0.04(+0.19%) |
Mar 18, 2016 | 21.78 | 21.79 | 21.70 | 21.75 | 209,003 | +0.07(+0.30%) |
Mar 17, 2016 | 21.54 | 21.74 | 21.46 | 21.69 | 135,659 | +0.20(+0.92%) |
Mar 16, 2016 | 21.34 | 21.52 | 21.31 | 21.49 | 99,055 | +0.11(+0.50%) |
Mar 15, 2016 | 21.29 | 21.38 | 21.27 | 21.38 | 108,647 | -0.03(-0.15%) |
Mar 14, 2016 | 21.38 | 21.46 | 21.34 | 21.42 | 170,652 | -0.04(-0.19%) |
Mar 11, 2016 | 21.33 | 21.46 | 21.28 | 21.46 | 116,538 | +0.30(+1.44%) |
Mar 10, 2016 | 21.26 | 21.32 | 20.97 | 21.15 | 102,522 | +0.00(+0.00%) |
Mar 09, 2016 | 21.18 | 21.25 | 21.12 | 21.15 | 321,866 | +0.06(+0.27%) |
Mar 08, 2016 | 21.20 | 21.21 | 21.05 | 21.10 | 203,510 | -0.18(-0.85%) |
Mar 07, 2016 | 21.14 | 21.29 | 21.13 | 21.28 | 125,636 | +0.06(+0.27%) |
Mar 04, 2016 | 21.15 | 21.29 | 21.08 | 21.22 | 288,890 | +0.07(+0.31%) |
Mar 03, 2016 | 21.07 | 21.15 | 20.98 | 21.15 | 220,563 | +0.08(+0.39%) |
Mar 02, 2016 | 21.00 | 21.07 | 20.89 | 21.07 | 140,106 | +0.12(+0.55%) |
Mar 01, 2016 | 20.76 | 21.00 | 20.66 | 20.96 | 139,773 | +0.38(+1.84%) |
Feb 29, 2016 | 20.79 | 20.85 | 20.57 | 20.58 | 126,733 | -0.16(-0.75%) |
Feb 26, 2016 | 20.93 | 20.93 | 20.74 | 20.74 | 166,782 | -0.10(-0.47%) |
Feb 25, 2016 | 20.67 | 20.85 | 20.60 | 20.83 | 111,510 | +0.21(+1.04%) |
Feb 24, 2016 | 20.45 | 20.76 | 20.27 | 20.62 | 135,398 | +0.07(+0.36%) |
Feb 23, 2016 | 20.73 | 20.73 | 20.51 | 20.55 | 213,905 | -0.21(-0.99%) |
Feb 22, 2016 | 20.74 | 20.78 | 20.69 | 20.75 | 682,231 | +0.25(+1.20%) |
Feb 19, 2016 | 20.43 | 20.51 | 20.36 | 20.50 | 110,009 | +0.00(+0.00%) |
Feb 18, 2016 | 20.56 | 20.57 | 20.47 | 20.50 | 100,612 | -0.03(-0.16%) |
Feb 17, 2016 | 20.48 | 20.57 | 20.39 | 20.54 | 1,201,381 | +0.25(+1.26%) |
Feb 16, 2016 | 20.25 | 20.31 | 20.08 | 20.28 | 117,208 | +0.33(+1.65%) |
Feb 12, 2016 | 19.76 | 19.95 | 19.95 | 19.95 | 91,099 | +0.38(+1.93%) |
Feb 11, 2016 | 19.49 | 19.68 | 19.42 | 19.58 | 513,513 | -0.25(-1.28%) |
Feb 10, 2016 | 19.96 | 20.09 | 19.78 | 19.83 | 1,027,097 | -0.03(-0.17%) |
Feb 09, 2016 | 19.69 | 20.03 | 19.63 | 19.86 | 876,339 | -0.02(-0.08%) |
Feb 08, 2016 | 19.83 | 19.93 | 19.62 | 19.88 | 131,611 | -0.16(-0.78%) |
Feb 05, 2016 | 20.22 | 20.22 | 19.94 | 20.04 | 133,600 | -0.25(-1.26%) |
Feb 04, 2016 | 20.22 | 20.37 | 20.14 | 20.29 | 209,763 | +0.09(+0.45%) |
Feb 03, 2016 | 20.17 | 20.23 | 19.81 | 20.20 | 148,288 | +0.16(+0.78%) |
Feb 02, 2016 | 20.19 | 20.19 | 19.97 | 20.04 | 241,865 | -0.34(-1.65%) |
Feb 01, 2016 | 20.26 | 20.46 | 20.18 | 20.38 | 1,050,199 | -0.03(-0.16%) |
Jan 29, 2016 | 19.99 | 20.41 | 19.99 | 20.41 | 156,476 | +0.48(+2.40%) |
Jan 28, 2016 | 19.97 | 19.97 | 19.73 | 19.94 | 93,537 | +0.11(+0.53%) |
Jan 27, 2016 | 19.88 | 20.14 | 19.69 | 19.83 | 169,721 | -0.10(-0.50%) |
Jan 26, 2016 | 19.72 | 19.96 | 19.72 | 19.93 | 127,742 | +0.30(+1.51%) |
Jan 25, 2016 | 19.88 | 19.88 | 19.62 | 19.63 | 108,717 | -0.28(-1.40%) |
Jan 22, 2016 | 19.91 | 19.91 | 19.74 | 19.91 | 411,524 | +0.35(+1.76%) |
Jan 21, 2016 | 19.50 | 19.75 | 19.36 | 19.57 | 152,079 | +0.07(+0.38%) |
Jan 20, 2016 | 19.49 | 19.62 | 19.05 | 19.49 | 273,145 | -0.23(-1.17%) |
Jan 19, 2016 | 19.87 | 19.90 | 19.55 | 19.72 | 140,766 | +0.05(+0.27%) |
Jan 15, 2016 | 19.50 | 19.67 | 19.67 | 19.67 | 463,283 | -0.39(-1.92%) |
Jan 14, 2016 | 19.88 | 20.18 | 19.73 | 20.06 | 152,167 | +0.29(+1.48%) |
Jan 13, 2016 | 20.27 | 20.27 | 19.71 | 19.77 | 150,606 | -0.43(-2.12%) |
Jan 12, 2016 | 20.14 | 20.24 | 19.94 | 20.19 | 284,539 | +0.17(+0.86%) |
Jan 11, 2016 | 20.07 | 20.10 | 19.81 | 20.02 | 146,425 | +0.06(+0.29%) |
Jan 08, 2016 | 20.35 | 20.36 | 19.96 | 19.96 | 180,549 | -0.25(-1.22%) |
Jan 07, 2016 | 20.35 | 20.50 | 20.17 | 20.21 | 393,066 | -0.39(-1.88%) |
Jan 06, 2016 | 20.58 | 20.73 | 20.54 | 20.60 | 68,496 | -0.29(-1.38%) |
Jan 05, 2016 | 20.88 | 20.92 | 20.75 | 20.88 | 117,633 | +0.07(+0.36%) |
Jan 04, 2016 | 20.80 | 20.81 | 20.59 | 20.81 | 126,048 | -0.31(-1.48%) |
Dec 31, 2015 | 21.25 | 21.12 | 21.12 | 21.12 | 2,107,703 | -0.21(-1.00%) |
Dec 30, 2015 | 21.43 | 21.43 | 21.30 | 21.34 | 156,871 | -0.12(-0.54%) |
Dec 29, 2015 | 21.39 | 21.48 | 21.37 | 21.45 | 213,924 | +0.21(+1.01%) |
Dec 28, 2015 | 21.23 | 21.24 | 21.11 | 21.24 | 164,805 | -0.07(-0.31%) |
Dec 24, 2015 | 21.26 | 21.30 | 21.30 | 21.30 | 53,174 | +0.01(+0.02%) |
Dec 23, 2015 | 21.21 | 21.31 | 21.16 | 21.30 | 239,479 | +0.26(+1.24%) |
Dec 22, 2015 | 20.90 | 21.10 | 20.84 | 21.03 | 279,697 | +0.20(+0.94%) |
Dec 21, 2015 | 20.81 | 20.86 | 20.69 | 20.84 | 144,798 | +0.13(+0.64%) |
Dec 18, 2015 | 20.99 | 20.99 | 20.68 | 20.71 | 169,262 | -0.30(-1.41%) |
Dec 17, 2015 | 21.35 | 21.36 | 21.00 | 21.00 | 218,340 | -0.32(-1.50%) |
Dec 16, 2015 | 21.14 | 21.35 | 21.04 | 21.32 | 382,104 | +0.33(+1.56%) |
Dec 15, 2015 | 21.05 | 21.09 | 20.98 | 20.99 | 121,964 | +0.16(+0.78%) |
Dec 14, 2015 | 20.80 | 20.83 | 20.58 | 20.83 | 213,935 | +0.11(+0.51%) |
Dec 11, 2015 | 20.85 | 20.92 | 20.71 | 20.72 | 77,714 | -0.34(-1.63%) |
Dec 10, 2015 | 21.08 | 21.21 | 21.00 | 21.07 | 751,028 | +0.02(+0.12%) |
Dec 09, 2015 | 21.08 | 21.36 | 20.99 | 21.04 | 155,013 | -0.14(-0.66%) |
Dec 08, 2015 | 21.17 | 21.28 | 21.08 | 21.18 | 160,865 | -0.17(-0.80%) |
Dec 07, 2015 | 21.45 | 21.45 | 21.26 | 21.35 | 181,085 | -0.11(-0.50%) |
Dec 04, 2015 | 21.19 | 21.48 | 21.15 | 21.46 | 141,672 | +0.35(+1.67%) |
Dec 03, 2015 | 21.45 | 21.45 | 21.04 | 21.11 | 515,202 | -0.28(-1.30%) |
Dec 02, 2015 | 21.58 | 21.59 | 21.35 | 21.39 | 147,953 | -0.17(-0.80%) |
Dec 01, 2015 | 21.51 | 21.58 | 21.43 | 21.56 | 61,422 | +0.15(+0.69%) |
Nov 30, 2015 | 21.50 | 21.53 | 21.39 | 21.41 | 37,312 | -0.09(-0.42%) |
Nov 27, 2015 | 21.50 | 21.51 | 21.45 | 21.50 | 20,634 | +0.03(+0.15%) |
Nov 25, 2015 | 21.53 | 21.47 | 21.47 | 21.47 | 48,561 | +0.01(+0.04%) |
Nov 24, 2015 | 21.37 | 21.53 | 21.29 | 21.46 | 318,966 | +0.04(+0.19%) |
Nov 23, 2015 | 21.47 | 21.49 | 21.39 | 21.42 | 82,160 | -0.00(-0.00%) |
Nov 20, 2015 | 21.41 | 21.53 | 21.40 | 21.42 | 143,685 | +0.05(+0.23%) |
Nov 19, 2015 | 21.41 | 21.42 | 21.34 | 21.37 | 56,211 | -0.01(-0.04%) |
Nov 18, 2015 | 21.18 | 21.38 | 21.15 | 21.38 | 91,730 | +0.26(+1.24%) |
Nov 17, 2015 | 21.26 | 21.27 | 21.07 | 21.12 | 93,641 | -0.04(-0.19%) |
Nov 16, 2015 | 20.89 | 21.16 | 20.87 | 21.16 | 155,654 | +0.32(+1.53%) |
Nov 13, 2015 | 20.98 | 20.98 | 20.82 | 20.84 | 95,899 | -0.16(-0.74%) |
Nov 12, 2015 | 21.20 | 21.21 | 20.99 | 20.99 | 52,925 | -0.31(-1.44%) |
Nov 11, 2015 | 21.41 | 21.41 | 21.30 | 21.30 | 48,018 | -0.02(-0.09%) |
Nov 10, 2015 | 21.27 | 21.35 | 21.22 | 21.32 | 59,668 | +0.01(+0.04%) |
Nov 09, 2015 | 21.42 | 21.42 | 21.17 | 21.31 | 94,534 | -0.12(-0.57%) |
Nov 06, 2015 | 21.52 | 21.52 | 21.30 | 21.44 | 110,334 | -0.10(-0.45%) |
Nov 05, 2015 | 21.65 | 21.65 | 21.44 | 21.53 | 188,465 | -0.06(-0.27%) |
Nov 04, 2015 | 21.75 | 21.75 | 21.58 | 21.59 | 83,693 | -0.10(-0.45%) |
Nov 03, 2015 | 21.60 | 21.74 | 21.53 | 21.69 | 108,795 | +0.09(+0.42%) |
Nov 02, 2015 | 21.42 | 21.62 | 21.42 | 21.60 | 66,897 | +0.20(+0.92%) |
Oct 30, 2015 | 21.44 | 21.52 | 21.40 | 21.40 | 58,162 | -0.01(-0.06%) |
Oct 29, 2015 | 21.42 | 21.44 | 21.36 | 21.42 | 52,645 | -0.00(-0.01%) |
Oct 28, 2015 | 21.34 | 21.44 | 21.24 | 21.42 | 70,784 | +0.13(+0.61%) |
Oct 27, 2015 | 21.34 | 21.34 | 21.22 | 21.29 | 60,103 | -0.09(-0.44%) |
Oct 26, 2015 | 21.44 | 21.44 | 21.36 | 21.38 | 47,716 | -0.02(-0.10%) |
Oct 23, 2015 | 21.44 | 21.46 | 21.31 | 21.40 | 44,540 | +0.13(+0.62%) |
Oct 22, 2015 | 20.94 | 21.34 | 20.94 | 21.27 | 59,350 | +0.40(+1.92%) |
Oct 21, 2015 | 20.95 | 21.04 | 20.87 | 20.87 | 86,134 | -0.07(-0.32%) |
Oct 20, 2015 | 20.87 | 20.96 | 20.87 | 20.94 | 39,132 | -0.02(-0.11%) |
Oct 19, 2015 | 20.96 | 20.96 | 20.88 | 20.96 | 24,767 | -0.01(-0.04%) |
Oct 16, 2015 | 20.92 | 20.97 | 20.88 | 20.97 | 28,064 | +0.11(+0.51%) |
Oct 15, 2015 | 20.69 | 20.88 | 20.66 | 20.86 | 33,591 | +0.23(+1.12%) |
Oct 14, 2015 | 20.72 | 20.81 | 20.59 | 20.63 | 101,889 | -0.11(-0.53%) |
Oct 13, 2015 | 20.81 | 20.88 | 20.72 | 20.74 | 47,043 | -0.16(-0.78%) |
Oct 12, 2015 | 20.86 | 20.90 | 20.86 | 20.90 | 27,403 | +0.01(+0.04%) |
Oct 09, 2015 | 20.91 | 20.94 | 20.84 | 20.90 | 84,396 | -0.01(-0.04%) |
Oct 08, 2015 | 20.58 | 20.91 | 20.57 | 20.90 | 84,537 | +0.29(+1.39%) |
Oct 07, 2015 | 20.55 | 20.67 | 20.48 | 20.62 | 53,920 | +0.12(+0.60%) |
Oct 06, 2015 | 20.60 | 20.60 | 20.43 | 20.50 | 75,075 | -0.02(-0.12%) |
Oct 05, 2015 | 20.29 | 20.56 | 20.29 | 20.52 | 100,440 | +0.38(+1.87%) |
Oct 02, 2015 | 19.62 | 20.14 | 19.60 | 20.14 | 185,357 | +0.31(+1.57%) |
Oct 01, 2015 | 19.87 | 19.87 | 19.64 | 19.83 | 43,428 | +0.01(+0.04%) |
Sep 30, 2015 | 19.72 | 19.84 | 19.64 | 19.82 | 222,962 | +0.27(+1.38%) |
Sep 29, 2015 | 19.45 | 19.61 | 19.41 | 19.56 | 104,680 | +0.09(+0.46%) |
Sep 28, 2015 | 19.78 | 19.78 | 19.42 | 19.47 | 140,834 | -0.36(-1.81%) |
Sep 25, 2015 | 19.90 | 20.01 | 19.79 | 19.82 | 43,069 | +0.01(+0.05%) |
Sep 24, 2015 | 19.76 | 19.86 | 19.60 | 19.81 | 123,558 | -0.04(-0.20%) |
Sep 23, 2015 | 19.94 | 19.94 | 19.77 | 19.85 | 82,056 | -0.03(-0.16%) |
Sep 22, 2015 | 19.90 | 19.94 | 19.77 | 19.89 | 89,425 | -0.24(-1.17%) |
Sep 21, 2015 | 20.07 | 20.21 | 20.02 | 20.12 | 34,369 | +0.16(+0.81%) |
Sep 18, 2015 | 20.10 | 20.18 | 19.95 | 19.96 | 70,891 | -0.36(-1.76%) |
Sep 17, 2015 | 20.36 | 20.56 | 20.25 | 20.32 | 25,709 | -0.02(-0.08%) |
Sep 16, 2015 | 20.20 | 20.35 | 20.17 | 20.33 | 94,599 | +0.18(+0.89%) |
Sep 15, 2015 | 19.93 | 20.19 | 19.93 | 20.16 | 117,445 | +0.24(+1.22%) |
Sep 14, 2015 | 20.02 | 20.02 | 19.85 | 19.91 | 48,700 | -0.10(-0.49%) |
Sep 11, 2015 | 19.89 | 20.01 | 19.80 | 20.01 | 52,041 | +0.09(+0.45%) |
Sep 10, 2015 | 19.84 | 20.06 | 19.81 | 19.92 | 125,549 | +0.06(+0.33%) |
Sep 09, 2015 | 20.37 | 20.37 | 19.80 | 19.85 | 264,951 | -0.29(-1.45%) |
Sep 08, 2015 | 19.95 | 20.15 | 19.91 | 20.15 | 111,724 | +0.45(+2.27%) |
Sep 04, 2015 | 19.80 | 19.70 | 19.70 | 19.70 | 138,166 | -0.31(-1.54%) |
Sep 03, 2015 | 20.06 | 20.16 | 19.92 | 20.01 | 72,603 | +0.06(+0.28%) |
Sep 02, 2015 | 19.82 | 19.95 | 19.69 | 19.95 | 313,310 | +0.32(+1.65%) |
Sep 01, 2015 | 19.85 | 19.85 | 19.51 | 19.63 | 212,593 | -0.53(-2.62%) |
Aug 31, 2015 | 20.19 | 20.23 | 20.08 | 20.16 | 103,258 | -0.11(-0.57%) |
Aug 28, 2015 | 20.33 | 20.34 | 20.16 | 20.27 | 118,049 | -0.01(-0.03%) |
Aug 27, 2015 | 20.69 | 20.69 | 19.99 | 20.28 | 243,866 | +0.35(+1.75%) |
Aug 26, 2015 | 19.85 | 19.94 | 19.37 | 19.93 | 219,262 | +0.64(+3.33%) |
Aug 25, 2015 | 20.24 | 20.24 | 19.27 | 19.29 | 166,059 | -0.32(-1.62%) |
Aug 24, 2015 | 20.06 | 20.11 | 18.48 | 19.60 | 511,370 | -0.76(-3.75%) |
Aug 21, 2015 | 20.76 | 20.80 | 20.35 | 20.37 | 167,972 | -0.55(-2.64%) |
Aug 20, 2015 | 21.06 | 21.13 | 20.92 | 20.92 | 586,977 | -0.37(-1.75%) |
Aug 19, 2015 | 21.39 | 21.41 | 21.17 | 21.29 | 70,777 | -0.12(-0.55%) |
Aug 18, 2015 | 21.41 | 21.50 | 21.39 | 21.41 | 20,662 | -0.05(-0.22%) |
Aug 17, 2015 | 21.25 | 21.46 | 21.24 | 21.46 | 43,765 | +0.11(+0.50%) |
Aug 14, 2015 | 21.30 | 21.36 | 21.23 | 21.35 | 79,503 | +0.08(+0.39%) |
Aug 13, 2015 | 21.35 | 21.36 | 21.21 | 21.27 | 142,496 | -0.04(-0.19%) |
Aug 12, 2015 | 21.21 | 21.32 | 21.01 | 21.31 | 58,288 | +0.06(+0.27%) |
Aug 11, 2015 | 21.28 | 21.32 | 21.19 | 21.25 | 98,917 | -0.17(-0.79%) |
Aug 10, 2015 | 21.40 | 21.44 | 21.35 | 21.42 | 48,520 | +0.22(+1.03%) |
Aug 07, 2015 | 21.27 | 21.27 | 21.13 | 21.20 | 36,611 | -0.05(-0.24%) |
Aug 06, 2015 | 21.41 | 21.41 | 21.21 | 21.25 | 75,937 | -0.15(-0.71%) |
Aug 05, 2015 | 21.48 | 21.50 | 21.38 | 21.41 | 237,535 | +0.12(+0.57%) |
Aug 04, 2015 | 21.42 | 21.42 | 21.26 | 21.28 | 35,961 | -0.02(-0.11%) |
Aug 03, 2015 | 21.37 | 21.37 | 21.23 | 21.31 | 44,861 | -0.09(-0.42%) |
Jul 31, 2015 | 21.47 | 21.48 | 21.38 | 21.40 | 97,295 | -0.02(-0.08%) |
Jul 30, 2015 | 21.37 | 21.41 | 21.27 | 21.41 | 47,560 | +0.05(+0.23%) |
Jul 29, 2015 | 21.27 | 21.40 | 21.22 | 21.37 | 59,937 | +0.17(+0.80%) |
Jul 28, 2015 | 21.07 | 21.23 | 20.96 | 21.19 | 43,520 | +0.28(+1.36%) |
Jul 27, 2015 | 21.17 | 21.17 | 20.85 | 20.91 | 172,659 | -0.09(-0.42%) |
Jul 24, 2015 | 21.11 | 21.15 | 20.97 | 21.00 | 37,013 | -0.16(-0.73%) |
Jul 23, 2015 | 21.25 | 21.28 | 21.15 | 21.15 | 32,245 | -0.11(-0.53%) |
Jul 22, 2015 | 21.33 | 21.38 | 21.24 | 21.27 | 48,684 | -0.10(-0.46%) |
Jul 21, 2015 | 21.50 | 21.50 | 21.31 | 21.37 | 64,809 | -0.13(-0.59%) |
Jul 20, 2015 | 21.49 | 21.54 | 21.45 | 21.49 | 60,756 | -0.00(-0.02%) |
Jul 17, 2015 | 21.56 | 21.56 | 21.45 | 21.50 | 65,722 | -0.08(-0.38%) |
Jul 16, 2015 | 21.56 | 21.58 | 21.52 | 21.58 | 35,776 | +0.12(+0.57%) |
Jul 15, 2015 | 21.50 | 21.50 | 21.42 | 21.45 | 25,904 | -0.03(-0.15%) |
Jul 14, 2015 | 21.41 | 21.51 | 21.41 | 21.49 | 107,121 | +0.07(+0.30%) |
Jul 13, 2015 | 21.43 | 21.43 | 21.32 | 21.42 | 34,368 | +0.17(+0.80%) |
Jul 10, 2015 | 21.28 | 21.28 | 21.15 | 21.25 | 211,981 | +0.23(+1.08%) |
Jul 09, 2015 | 21.28 | 21.28 | 21.00 | 21.02 | 111,374 | +0.03(+0.15%) |
Jul 08, 2015 | 21.19 | 21.19 | 20.97 | 20.99 | 52,930 | -0.29(-1.37%) |
Jul 07, 2015 | 21.19 | 21.31 | 20.91 | 21.28 | 87,014 | +0.19(+0.89%) |
Jul 06, 2015 | 21.11 | 21.16 | 21.00 | 21.10 | 48,712 | -0.09(-0.42%) |
Jul 02, 2015 | 21.17 | 21.19 | 21.19 | 21.19 | 61,817 | +0.03(+0.14%) |
Jul 01, 2015 | 21.22 | 21.22 | 21.05 | 21.16 | 86,010 | +0.16(+0.78%) |
Jun 30, 2015 | 21.15 | 21.15 | 20.92 | 20.99 | 71,262 | +0.00(+0.00%) |
Jun 29, 2015 | 21.31 | 21.31 | 20.98 | 20.99 | 106,138 | -0.40(-1.86%) |
Jun 26, 2015 | 21.41 | 21.42 | 21.31 | 21.39 | 32,198 | +0.05(+0.23%) |
Jun 25, 2015 | 21.48 | 21.48 | 21.34 | 21.34 | 59,831 | -0.08(-0.38%) |
Jun 24, 2015 | 21.60 | 21.60 | 21.41 | 21.42 | 37,068 | -0.32(-1.49%) |
Jun 23, 2015 | 21.83 | 21.83 | 21.68 | 21.75 | 30,155 | +0.02(+0.11%) |
Jun 22, 2015 | 21.81 | 21.81 | 21.72 | 21.72 | 87,032 | +0.06(+0.26%) |
Jun 19, 2015 | 21.82 | 21.82 | 21.67 | 21.67 | 211,750 | -0.10(-0.45%) |
Jun 18, 2015 | 21.54 | 21.80 | 21.54 | 21.76 | 22,345 | +0.24(+1.09%) |
Jun 17, 2015 | 21.56 | 21.57 | 21.41 | 21.53 | 39,239 | +0.05(+0.23%) |
Jun 16, 2015 | 21.27 | 21.48 | 21.27 | 21.48 | 26,942 | +0.13(+0.61%) |
Jun 15, 2015 | 21.41 | 21.41 | 21.25 | 21.35 | 45,165 | -0.12(-0.57%) |
Jun 12, 2015 | 21.60 | 21.60 | 21.45 | 21.47 | 56,563 | -0.16(-0.75%) |
Jun 11, 2015 | 21.60 | 21.66 | 21.58 | 21.63 | 22,202 | +0.07(+0.34%) |
Jun 10, 2015 | 21.42 | 21.58 | 21.42 | 21.56 | 29,375 | +0.23(+1.07%) |
Jun 09, 2015 | 21.34 | 21.38 | 21.28 | 21.33 | 71,285 | +0.02(+0.08%) |
Jun 08, 2015 | 21.40 | 21.44 | 21.32 | 21.32 | 28,641 | -0.11(-0.53%) |
Jun 05, 2015 | 21.48 | 21.48 | 21.37 | 21.43 | 65,355 | -0.07(-0.30%) |
Jun 04, 2015 | 21.63 | 21.67 | 21.46 | 21.50 | 40,365 | -0.21(-0.97%) |
Jun 03, 2015 | 21.75 | 21.76 | 21.62 | 21.71 | 21,316 | +0.07(+0.33%) |
Jun 02, 2015 | 21.66 | 21.72 | 21.56 | 21.64 | 41,968 | -0.05(-0.22%) |