Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 20.05 | 20.12 | 19.87 | 19.87 | 117,451 | -0.27(-1.33%) |
Jun 29, 2016 | 19.94 | 20.16 | 19.83 | 20.14 | 146,709 | +0.37(+1.89%) |
Jun 28, 2016 | 19.75 | 20.28 | 19.56 | 19.76 | 137,266 | +0.32(+1.67%) |
Jun 27, 2016 | 19.49 | 19.63 | 19.39 | 19.44 | 139,336 | -0.11(-0.58%) |
Jun 24, 2016 | 19.62 | 20.20 | 19.49 | 19.55 | 136,440 | -0.67(-3.33%) |
Jun 23, 2016 | 20.15 | 20.67 | 20.09 | 20.22 | 129,511 | +0.31(+1.55%) |
Jun 22, 2016 | 19.89 | 20.14 | 19.89 | 19.92 | 94,288 | +0.03(+0.16%) |
Jun 21, 2016 | 19.81 | 20.19 | 19.78 | 19.88 | 129,363 | +0.06(+0.32%) |
Jun 20, 2016 | 19.87 | 20.27 | 19.75 | 19.82 | 69,089 | -0.05(-0.24%) |
Jun 17, 2016 | 19.81 | 19.88 | 19.73 | 19.87 | 134,783 | +0.25(+1.26%) |
Jun 16, 2016 | 19.73 | 19.83 | 19.50 | 19.62 | 114,260 | -0.09(-0.44%) |
Jun 15, 2016 | 19.88 | 19.98 | 19.66 | 19.71 | 253,685 | -0.02(-0.08%) |
Jun 14, 2016 | 19.79 | 19.85 | 19.49 | 19.73 | 360,934 | +0.07(+0.36%) |
Jun 13, 2016 | 20.08 | 20.49 | 19.57 | 19.65 | 460,059 | -0.32(-1.59%) |
Jun 10, 2016 | 20.36 | 20.45 | 19.92 | 19.97 | 898,187 | -0.93(-4.45%) |
Jun 09, 2016 | 20.84 | 20.94 | 20.76 | 20.90 | 340,106 | -0.04(-0.19%) |
Jun 08, 2016 | 20.97 | 21.08 | 20.86 | 20.94 | 174,137 | +0.04(+0.19%) |
Jun 07, 2016 | 20.78 | 20.98 | 20.78 | 20.90 | 347,553 | -0.06(-0.27%) |
Jun 06, 2016 | 20.66 | 20.98 | 20.55 | 20.96 | 266,861 | +0.26(+1.27%) |
Jun 03, 2016 | 20.42 | 20.70 | 20.34 | 20.70 | 237,222 | +0.35(+1.72%) |
Jun 02, 2016 | 20.27 | 20.38 | 20.21 | 20.35 | 151,504 | +0.11(+0.55%) |
Jun 01, 2016 | 20.31 | 20.42 | 20.12 | 20.23 | 470,317 | -0.19(-0.93%) |
May 31, 2016 | 20.41 | 20.43 | 20.25 | 20.43 | 204,101 | -0.06(-0.31%) |
May 27, 2016 | 20.39 | 20.49 | 20.49 | 20.49 | 239,065 | +0.17(+0.82%) |
May 26, 2016 | 20.31 | 20.40 | 20.26 | 20.32 | 106,020 | +0.09(+0.43%) |
May 25, 2016 | 20.23 | 20.35 | 20.19 | 20.23 | 486,763 | +0.06(+0.32%) |
May 24, 2016 | 20.17 | 20.29 | 20.12 | 20.17 | 319,087 | +0.00(+0.00%) |
May 23, 2016 | 20.14 | 20.35 | 20.08 | 20.17 | 247,154 | -0.06(-0.28%) |
May 20, 2016 | 20.24 | 20.25 | 20.06 | 20.23 | 293,178 | +0.03(+0.16%) |
May 19, 2016 | 20.10 | 20.21 | 19.99 | 20.19 | 257,799 | +0.06(+0.32%) |
May 18, 2016 | 20.15 | 20.28 | 20.11 | 20.13 | 731,598 | +0.04(+0.20%) |
May 17, 2016 | 20.05 | 20.21 | 19.95 | 20.09 | 618,110 | -0.01(-0.04%) |
May 16, 2016 | 20.08 | 20.31 | 20.03 | 20.10 | 740,403 | +0.24(+1.20%) |
May 13, 2016 | 20.25 | 20.35 | 19.73 | 19.86 | 1,275,326 | -0.36(-1.77%) |
May 12, 2016 | 20.27 | 20.38 | 20.13 | 20.22 | 684,691 | +0.02(+0.08%) |
May 11, 2016 | 20.30 | 20.31 | 20.16 | 20.20 | 499,839 | -0.10(-0.51%) |
May 10, 2016 | 20.16 | 20.31 | 20.07 | 20.31 | 722,749 | +0.18(+0.91%) |
May 09, 2016 | 20.19 | 20.25 | 20.07 | 20.12 | 521,620 | +0.05(+0.24%) |
May 06, 2016 | 19.97 | 20.16 | 19.97 | 20.08 | 706,891 | +0.02(+0.12%) |
May 05, 2016 | 19.95 | 20.10 | 19.90 | 20.05 | 548,426 | +0.12(+0.60%) |
May 04, 2016 | 19.98 | 20.01 | 19.84 | 19.93 | 318,727 | -0.06(-0.32%) |
May 03, 2016 | 19.89 | 20.00 | 19.88 | 20.00 | 282,420 | +0.00(+0.00%) |
May 02, 2016 | 19.93 | 20.05 | 19.85 | 20.00 | 388,124 | +0.01(+0.04%) |
Apr 29, 2016 | 19.86 | 20.03 | 19.79 | 19.99 | 658,497 | +0.10(+0.48%) |
Apr 28, 2016 | 19.77 | 20.00 | 19.76 | 19.89 | 730,091 | +0.10(+0.48%) |
Apr 27, 2016 | 19.80 | 19.88 | 19.72 | 19.80 | 466,317 | -0.05(-0.24%) |
Apr 26, 2016 | 19.87 | 19.89 | 19.72 | 19.85 | 349,020 | +0.09(+0.44%) |
Apr 25, 2016 | 19.96 | 19.96 | 19.70 | 19.76 | 382,501 | -0.06(-0.32%) |
Apr 22, 2016 | 19.81 | 19.95 | 19.80 | 19.82 | 352,821 | -0.07(-0.36%) |
Apr 21, 2016 | 19.94 | 19.99 | 19.85 | 19.89 | 322,681 | -0.10(-0.48%) |
Apr 20, 2016 | 19.81 | 20.06 | 19.69 | 19.99 | 336,873 | +0.10(+0.48%) |
Apr 19, 2016 | 19.71 | 19.93 | 19.63 | 19.89 | 669,695 | +0.22(+1.13%) |
Apr 18, 2016 | 19.65 | 19.78 | 19.59 | 19.67 | 485,377 | -0.02(-0.08%) |
Apr 15, 2016 | 19.78 | 19.83 | 19.69 | 19.69 | 451,446 | -0.10(-0.52%) |
Apr 14, 2016 | 19.65 | 19.85 | 19.65 | 19.79 | 346,199 | +0.15(+0.77%) |
Apr 13, 2016 | 19.62 | 19.76 | 19.49 | 19.64 | 546,550 | +0.06(+0.32%) |
Apr 12, 2016 | 19.29 | 19.58 | 19.25 | 19.57 | 572,915 | +0.34(+1.78%) |
Apr 11, 2016 | 19.32 | 19.52 | 19.23 | 19.23 | 384,675 | -0.04(-0.21%) |
Apr 08, 2016 | 19.33 | 19.42 | 19.20 | 19.27 | 562,231 | +0.02(+0.08%) |
Apr 07, 2016 | 19.46 | 19.62 | 19.14 | 19.26 | 500,215 | -0.16(-0.82%) |
Apr 06, 2016 | 19.50 | 19.59 | 19.34 | 19.42 | 448,059 | -0.08(-0.41%) |
Apr 05, 2016 | 19.53 | 19.55 | 19.47 | 19.50 | 125,641 | -0.06(-0.28%) |
Apr 04, 2016 | 19.55 | 19.65 | 19.50 | 19.55 | 257,005 | -0.13(-0.65%) |
Apr 01, 2016 | 19.55 | 19.75 | 19.51 | 19.68 | 458,667 | +0.15(+0.77%) |
Mar 31, 2016 | 19.54 | 19.71 | 19.50 | 19.53 | 662,160 | -0.01(-0.04%) |
Mar 30, 2016 | 19.52 | 19.63 | 19.40 | 19.54 | 439,001 | -0.02(-0.08%) |
Mar 29, 2016 | 19.57 | 19.58 | 19.35 | 19.55 | 258,081 | -0.06(-0.28%) |
Mar 28, 2016 | 19.42 | 19.62 | 19.27 | 19.61 | 872,210 | +0.21(+1.11%) |
Mar 24, 2016 | 19.41 | 19.39 | 19.39 | 19.39 | 189,994 | -0.10(-0.49%) |
Mar 23, 2016 | 19.40 | 19.49 | 19.28 | 19.49 | 260,348 | +0.10(+0.49%) |
Mar 22, 2016 | 19.43 | 19.49 | 19.34 | 19.39 | 310,716 | -0.05(-0.25%) |
Mar 21, 2016 | 19.48 | 19.55 | 19.34 | 19.44 | 403,374 | -0.03(-0.16%) |
Mar 18, 2016 | 19.56 | 19.56 | 19.36 | 19.47 | 397,592 | -0.02(-0.12%) |
Mar 17, 2016 | 19.42 | 19.54 | 19.39 | 19.50 | 151,926 | +0.24(+1.24%) |
Mar 16, 2016 | 19.13 | 19.42 | 19.13 | 19.26 | 295,641 | +0.12(+0.62%) |
Mar 15, 2016 | 19.23 | 19.28 | 19.07 | 19.14 | 403,403 | -0.17(-0.91%) |
Mar 14, 2016 | 19.51 | 19.51 | 19.27 | 19.31 | 451,292 | -0.24(-1.22%) |
Mar 11, 2016 | 19.41 | 19.60 | 19.41 | 19.55 | 650,102 | +0.11(+0.57%) |
Mar 10, 2016 | 19.43 | 19.55 | 19.35 | 19.44 | 486,114 | -0.08(-0.41%) |
Mar 09, 2016 | 19.42 | 19.57 | 19.42 | 19.52 | 503,217 | +0.15(+0.78%) |
Mar 08, 2016 | 19.60 | 19.63 | 19.34 | 19.37 | 511,935 | -0.21(-1.06%) |
Mar 07, 2016 | 19.50 | 19.67 | 19.44 | 19.57 | 462,435 | +0.02(+0.08%) |
Mar 04, 2016 | 19.58 | 19.69 | 19.45 | 19.56 | 748,842 | +0.02(+0.12%) |
Mar 03, 2016 | 19.49 | 19.61 | 19.38 | 19.54 | 795,546 | +0.10(+0.49%) |
Mar 02, 2016 | 19.30 | 19.50 | 19.30 | 19.44 | 973,340 | +0.13(+0.66%) |
Mar 01, 2016 | 19.02 | 19.38 | 18.94 | 19.31 | 1,062,990 | +0.31(+1.63%) |
Feb 29, 2016 | 18.99 | 19.23 | 18.92 | 19.00 | 1,046,580 | +0.01(+0.04%) |
Feb 26, 2016 | 19.03 | 19.15 | 18.95 | 18.99 | 527,552 | +0.02(+0.13%) |
Feb 25, 2016 | 18.98 | 19.06 | 18.84 | 18.97 | 557,774 | -0.05(-0.25%) |
Feb 24, 2016 | 18.70 | 19.04 | 18.65 | 19.02 | 642,849 | +0.21(+1.14%) |
Feb 23, 2016 | 18.98 | 19.03 | 18.73 | 18.80 | 793,941 | -0.16(-0.84%) |
Feb 22, 2016 | 18.87 | 19.01 | 18.74 | 18.96 | 769,808 | +0.20(+1.06%) |
Feb 19, 2016 | 18.57 | 18.79 | 18.52 | 18.76 | 552,358 | +0.10(+0.51%) |
Feb 18, 2016 | 18.72 | 18.76 | 18.53 | 18.67 | 496,882 | -0.12(-0.63%) |
Feb 17, 2016 | 18.65 | 18.84 | 18.48 | 18.79 | 673,501 | +0.10(+0.51%) |
Feb 16, 2016 | 18.51 | 18.72 | 18.44 | 18.69 | 537,629 | +0.20(+1.08%) |
Feb 12, 2016 | 18.26 | 18.49 | 18.49 | 18.49 | 758,844 | +0.32(+1.74%) |
Feb 11, 2016 | 18.36 | 18.45 | 18.03 | 18.18 | 1,156,614 | -0.17(-0.91%) |
Feb 10, 2016 | 18.61 | 18.63 | 18.31 | 18.34 | 1,065,779 | -0.07(-0.39%) |
Feb 09, 2016 | 18.48 | 18.63 | 18.30 | 18.41 | 714,210 | -0.10(-0.52%) |
Feb 08, 2016 | 18.59 | 18.76 | 18.43 | 18.51 | 778,501 | -0.06(-0.30%) |
Feb 05, 2016 | 18.67 | 18.96 | 18.42 | 18.57 | 653,728 | -0.01(-0.04%) |
Feb 04, 2016 | 18.55 | 18.72 | 18.53 | 18.57 | 290,172 | +0.27(+1.48%) |
Feb 03, 2016 | 18.36 | 18.42 | 18.16 | 18.30 | 852,460 | +0.06(+0.35%) |
Feb 02, 2016 | 18.44 | 18.45 | 18.20 | 18.24 | 748,969 | -0.16(-0.86%) |
Feb 01, 2016 | 18.33 | 18.50 | 18.30 | 18.40 | 473,966 | +0.16(+0.87%) |
Jan 29, 2016 | 18.14 | 18.28 | 18.14 | 18.24 | 208,331 | +0.25(+1.41%) |
Jan 28, 2016 | 18.06 | 18.10 | 17.79 | 17.99 | 427,151 | +0.27(+1.53%) |
Jan 27, 2016 | 17.71 | 17.94 | 17.64 | 17.72 | 342,692 | -0.06(-0.36%) |
Jan 26, 2016 | 17.75 | 17.90 | 17.57 | 17.78 | 846,574 | +0.16(+0.90%) |
Jan 25, 2016 | 17.77 | 17.84 | 17.60 | 17.62 | 516,127 | -0.24(-1.33%) |
Jan 22, 2016 | 17.83 | 17.91 | 17.56 | 17.86 | 647,569 | +0.36(+2.04%) |
Jan 21, 2016 | 17.48 | 17.72 | 17.41 | 17.50 | 397,824 | +0.11(+0.64%) |
Jan 20, 2016 | 17.59 | 17.60 | 17.17 | 17.39 | 747,458 | -0.26(-1.49%) |
Jan 19, 2016 | 17.75 | 18.03 | 17.60 | 17.65 | 436,937 | -0.23(-1.29%) |
Jan 15, 2016 | 17.88 | 17.88 | 17.88 | 17.88 | 582,061 | -0.37(-2.05%) |
Jan 14, 2016 | 18.15 | 18.41 | 18.09 | 18.26 | 403,975 | +0.10(+0.53%) |
Jan 13, 2016 | 18.56 | 18.59 | 18.16 | 18.16 | 472,646 | -0.49(-2.64%) |
Jan 12, 2016 | 18.73 | 18.73 | 18.50 | 18.65 | 352,524 | -0.08(-0.42%) |
Jan 11, 2016 | 18.81 | 18.87 | 18.66 | 18.73 | 707,995 | -0.12(-0.63%) |
Jan 08, 2016 | 19.15 | 19.18 | 18.85 | 18.85 | 310,332 | -0.33(-1.74%) |
Jan 07, 2016 | 19.35 | 19.35 | 19.08 | 19.19 | 414,835 | -0.21(-1.07%) |
Jan 06, 2016 | 19.48 | 19.57 | 19.37 | 19.39 | 126,399 | -0.17(-0.89%) |
Jan 05, 2016 | 19.63 | 19.73 | 19.49 | 19.57 | 285,553 | -0.02(-0.12%) |
Jan 04, 2016 | 19.54 | 19.78 | 19.48 | 19.59 | 182,113 | -0.19(-0.96%) |
Dec 31, 2015 | 19.78 | 19.78 | 19.78 | 19.78 | 485,932 | +0.09(+0.44%) |
Dec 30, 2015 | 19.78 | 19.96 | 19.69 | 19.69 | 782,590 | -0.17(-0.88%) |
Dec 29, 2015 | 19.81 | 19.93 | 19.57 | 19.87 | 640,620 | -0.04(-0.20%) |
Dec 28, 2015 | 19.60 | 20.00 | 19.52 | 19.91 | 831,351 | +0.50(+2.58%) |
Dec 24, 2015 | 19.48 | 19.41 | 19.41 | 19.41 | 85,182 | -0.06(-0.29%) |
Dec 23, 2015 | 19.70 | 19.77 | 19.42 | 19.46 | 852,626 | -0.25(-1.29%) |
Dec 22, 2015 | 19.69 | 19.84 | 19.61 | 19.72 | 463,071 | +0.06(+0.28%) |
Dec 21, 2015 | 19.70 | 19.85 | 19.63 | 19.66 | 385,538 | +0.03(+0.14%) |
Dec 18, 2015 | 19.73 | 19.78 | 19.56 | 19.64 | 417,282 | -0.19(-0.96%) |
Dec 17, 2015 | 19.72 | 19.83 | 19.57 | 19.83 | 625,298 | +0.05(+0.24%) |
Dec 16, 2015 | 19.75 | 19.80 | 19.60 | 19.78 | 348,567 | +0.20(+1.01%) |
Dec 15, 2015 | 19.79 | 19.82 | 19.57 | 19.58 | 515,972 | +0.01(+0.04%) |
Dec 14, 2015 | 19.82 | 19.82 | 19.55 | 19.57 | 303,173 | -0.23(-1.16%) |
Dec 11, 2015 | 19.91 | 20.02 | 19.67 | 19.80 | 501,095 | -0.30(-1.50%) |
Dec 10, 2015 | 20.02 | 20.22 | 19.94 | 20.10 | 528,430 | +0.12(+0.59%) |
Dec 09, 2015 | 20.12 | 20.32 | 19.98 | 19.98 | 454,229 | -0.10(-0.47%) |
Dec 08, 2015 | 20.04 | 20.49 | 20.04 | 20.08 | 412,111 | -0.09(-0.43%) |
Dec 07, 2015 | 20.33 | 20.42 | 20.10 | 20.17 | 172,667 | -0.36(-1.77%) |
Dec 04, 2015 | 20.44 | 20.60 | 20.32 | 20.53 | 344,471 | +0.07(+0.35%) |
Dec 03, 2015 | 20.37 | 20.55 | 20.21 | 20.46 | 584,558 | +0.08(+0.39%) |
Dec 02, 2015 | 19.92 | 20.43 | 19.88 | 20.38 | 1,528,562 | +0.38(+1.90%) |
Dec 01, 2015 | 19.93 | 20.02 | 19.87 | 20.00 | 355,043 | +0.00(+0.00%) |
Nov 30, 2015 | 19.73 | 20.00 | 19.73 | 20.00 | 865,513 | +0.18(+0.92%) |
Nov 27, 2015 | 19.87 | 20.06 | 19.80 | 19.82 | 401,343 | -0.29(-1.46%) |
Nov 25, 2015 | 20.35 | 20.11 | 20.11 | 20.11 | 509,795 | -0.22(-1.07%) |
Nov 24, 2015 | 20.29 | 20.55 | 20.29 | 20.33 | 323,827 | -0.11(-0.52%) |
Nov 23, 2015 | 20.67 | 20.70 | 20.40 | 20.44 | 235,196 | -0.18(-0.88%) |
Nov 20, 2015 | 20.65 | 20.69 | 20.55 | 20.62 | 240,574 | +0.02(+0.12%) |
Nov 19, 2015 | 20.70 | 20.70 | 20.52 | 20.59 | 170,015 | -0.03(-0.15%) |
Nov 18, 2015 | 20.65 | 20.68 | 20.52 | 20.63 | 65,399 | +0.08(+0.39%) |
Nov 17, 2015 | 20.79 | 20.85 | 20.48 | 20.55 | 180,702 | -0.36(-1.71%) |
Nov 16, 2015 | 20.70 | 20.94 | 20.65 | 20.90 | 262,843 | +0.19(+0.92%) |
Nov 13, 2015 | 20.76 | 20.93 | 20.71 | 20.71 | 63,790 | -0.04(-0.19%) |
Nov 12, 2015 | 21.05 | 21.11 | 20.72 | 20.75 | 792,857 | -0.26(-1.24%) |
Nov 11, 2015 | 21.12 | 21.21 | 21.01 | 21.01 | 192,100 | -0.01(-0.04%) |
Nov 10, 2015 | 21.11 | 21.15 | 20.97 | 21.02 | 119,698 | -0.25(-1.15%) |
Nov 09, 2015 | 21.05 | 21.31 | 21.05 | 21.27 | 577,172 | +0.29(+1.40%) |
Nov 06, 2015 | 21.07 | 21.11 | 20.89 | 20.97 | 208,907 | -0.17(-0.82%) |
Nov 05, 2015 | 20.98 | 21.20 | 20.91 | 21.15 | 95,538 | +0.21(+1.02%) |
Nov 04, 2015 | 21.21 | 21.27 | 20.92 | 20.93 | 205,892 | -0.27(-1.27%) |
Nov 03, 2015 | 21.11 | 21.35 | 21.05 | 21.20 | 381,643 | +0.05(+0.22%) |
Nov 02, 2015 | 21.17 | 21.32 | 21.03 | 21.16 | 194,074 | -0.02(-0.11%) |
Oct 30, 2015 | 21.23 | 21.28 | 21.03 | 21.18 | 127,060 | -0.10(-0.45%) |
Oct 29, 2015 | 21.06 | 21.39 | 21.05 | 21.28 | 243,779 | +0.19(+0.90%) |
Oct 28, 2015 | 20.78 | 21.15 | 20.66 | 21.09 | 88,192 | +0.33(+1.60%) |
Oct 27, 2015 | 20.80 | 20.98 | 20.70 | 20.75 | 497,179 | -0.22(-1.06%) |
Oct 26, 2015 | 20.67 | 20.97 | 20.67 | 20.97 | 296,802 | +0.37(+1.81%) |
Oct 23, 2015 | 20.45 | 20.65 | 20.29 | 20.60 | 430,355 | +0.09(+0.43%) |
Oct 22, 2015 | 20.29 | 20.53 | 20.29 | 20.51 | 246,896 | +0.19(+0.94%) |
Oct 21, 2015 | 20.35 | 20.72 | 20.21 | 20.32 | 158,887 | +0.00(+0.00%) |
Oct 20, 2015 | 20.39 | 20.55 | 20.27 | 20.32 | 199,392 | +0.01(+0.04%) |
Oct 19, 2015 | 20.37 | 20.58 | 20.29 | 20.32 | 114,058 | -0.21(-1.00%) |
Oct 16, 2015 | 20.39 | 20.72 | 20.32 | 20.52 | 321,570 | +0.04(+0.19%) |
Oct 15, 2015 | 20.18 | 20.53 | 20.10 | 20.48 | 239,932 | +0.35(+1.73%) |
Oct 14, 2015 | 20.25 | 20.32 | 20.12 | 20.13 | 168,154 | -0.13(-0.63%) |
Oct 13, 2015 | 20.36 | 20.41 | 20.18 | 20.26 | 187,508 | -0.24(-1.16%) |
Oct 12, 2015 | 20.37 | 20.56 | 20.37 | 20.50 | 114,042 | +0.10(+0.47%) |
Oct 09, 2015 | 20.51 | 20.59 | 20.34 | 20.40 | 100,715 | -0.10(-0.46%) |
Oct 08, 2015 | 20.16 | 20.50 | 20.16 | 20.50 | 111,078 | +0.23(+1.13%) |
Oct 07, 2015 | 20.13 | 20.33 | 19.96 | 20.27 | 271,098 | +0.21(+1.03%) |
Oct 06, 2015 | 20.02 | 20.19 | 19.99 | 20.06 | 317,737 | -0.04(-0.20%) |
Oct 05, 2015 | 20.03 | 20.19 | 19.95 | 20.10 | 153,617 | +0.06(+0.32%) |
Oct 02, 2015 | 19.75 | 20.07 | 19.75 | 20.04 | 171,573 | +0.18(+0.92%) |
Oct 01, 2015 | 19.98 | 20.06 | 19.85 | 19.86 | 173,223 | -0.06(-0.28%) |
Sep 30, 2015 | 19.99 | 20.10 | 19.86 | 19.91 | 300,143 | +0.09(+0.44%) |
Sep 29, 2015 | 19.91 | 20.12 | 19.75 | 19.83 | 610,402 | -0.01(-0.04%) |
Sep 28, 2015 | 20.26 | 20.36 | 19.78 | 19.83 | 794,051 | -0.43(-2.11%) |
Sep 25, 2015 | 20.40 | 20.54 | 20.21 | 20.26 | 210,979 | -0.14(-0.70%) |
Sep 24, 2015 | 20.40 | 20.70 | 20.24 | 20.40 | 352,462 | -0.07(-0.35%) |
Sep 23, 2015 | 20.78 | 20.89 | 20.47 | 20.48 | 362,553 | -0.27(-1.30%) |
Sep 22, 2015 | 20.87 | 20.92 | 20.72 | 20.74 | 340,737 | -0.21(-0.98%) |
Sep 21, 2015 | 20.96 | 21.16 | 20.90 | 20.95 | 118,831 | -0.01(-0.04%) |
Sep 18, 2015 | 20.93 | 21.09 | 20.77 | 20.96 | 244,900 | -0.21(-0.97%) |
Sep 17, 2015 | 20.93 | 21.31 | 20.88 | 21.16 | 206,698 | +0.02(+0.11%) |
Sep 16, 2015 | 20.90 | 21.16 | 20.90 | 21.14 | 248,657 | +0.28(+1.33%) |
Sep 15, 2015 | 20.70 | 21.05 | 20.70 | 20.86 | 143,726 | +0.13(+0.65%) |
Sep 14, 2015 | 21.20 | 21.20 | 20.62 | 20.73 | 387,639 | -0.54(-2.53%) |
Sep 11, 2015 | 21.06 | 21.35 | 20.91 | 21.27 | 224,100 | +0.23(+1.09%) |
Sep 10, 2015 | 20.99 | 21.20 | 20.97 | 21.04 | 185,682 | -0.03(-0.15%) |
Sep 09, 2015 | 21.27 | 21.34 | 21.05 | 21.07 | 262,788 | -0.16(-0.75%) |
Sep 08, 2015 | 20.98 | 21.27 | 20.80 | 21.23 | 210,891 | +0.42(+2.02%) |
Sep 04, 2015 | 20.66 | 20.81 | 20.81 | 20.81 | 102,388 | +0.00(+0.00%) |
Sep 03, 2015 | 20.63 | 20.95 | 20.63 | 20.81 | 180,848 | +0.02(+0.08%) |
Sep 02, 2015 | 20.82 | 20.91 | 20.55 | 20.79 | 130,764 | +0.10(+0.46%) |
Sep 01, 2015 | 20.85 | 20.91 | 20.54 | 20.70 | 246,394 | -0.29(-1.36%) |
Aug 31, 2015 | 20.79 | 21.07 | 20.59 | 20.98 | 113,259 | +0.00(+0.00%) |
Aug 28, 2015 | 20.41 | 21.01 | 20.34 | 20.98 | 527,839 | +0.61(+2.99%) |
Aug 27, 2015 | 20.17 | 20.59 | 20.12 | 20.37 | 299,643 | +0.27(+1.34%) |
Aug 26, 2015 | 19.98 | 20.20 | 19.88 | 20.10 | 336,951 | +0.34(+1.72%) |
Aug 25, 2015 | 20.31 | 20.51 | 19.66 | 19.76 | 523,746 | +0.03(+0.16%) |
Aug 24, 2015 | 19.24 | 20.32 | 19.22 | 19.73 | 1,056,172 | -0.93(-4.52%) |
Aug 21, 2015 | 20.99 | 21.17 | 20.59 | 20.67 | 586,464 | -0.49(-2.32%) |
Aug 20, 2015 | 21.35 | 21.51 | 21.13 | 21.16 | 506,703 | -0.43(-1.98%) |
Aug 19, 2015 | 21.86 | 21.86 | 21.55 | 21.58 | 234,663 | -0.28(-1.27%) |
Aug 18, 2015 | 21.54 | 21.95 | 21.47 | 21.86 | 665,067 | +0.36(+1.66%) |
Aug 17, 2015 | 21.37 | 21.56 | 21.33 | 21.50 | 431,325 | -0.13(-0.62%) |
Aug 14, 2015 | 21.66 | 21.80 | 21.62 | 21.64 | 243,460 | -0.16(-0.73%) |
Aug 13, 2015 | 21.79 | 21.83 | 21.64 | 21.80 | 459,087 | -0.12(-0.54%) |
Aug 12, 2015 | 21.92 | 21.94 | 21.70 | 21.92 | 507,519 | -0.08(-0.36%) |
Aug 11, 2015 | 21.99 | 22.05 | 21.86 | 22.00 | 142,465 | -0.15(-0.68%) |
Aug 10, 2015 | 21.91 | 22.16 | 21.84 | 22.15 | 118,018 | +0.26(+1.19%) |
Aug 07, 2015 | 21.74 | 21.95 | 21.74 | 21.89 | 304,166 | +0.02(+0.07%) |
Aug 06, 2015 | 21.69 | 21.89 | 21.66 | 21.87 | 314,790 | +0.17(+0.77%) |
Aug 05, 2015 | 21.66 | 21.80 | 21.64 | 21.70 | 203,986 | +0.11(+0.51%) |
Aug 04, 2015 | 21.79 | 21.89 | 21.55 | 21.59 | 357,855 | -0.10(-0.44%) |
Aug 03, 2015 | 21.78 | 21.80 | 21.55 | 21.69 | 318,521 | -0.03(-0.15%) |
Jul 31, 2015 | 22.11 | 22.17 | 21.63 | 21.72 | 256,531 | -0.39(-1.76%) |
Jul 30, 2015 | 21.97 | 22.17 | 21.94 | 22.11 | 98,939 | +0.03(+0.14%) |
Jul 29, 2015 | 22.00 | 22.09 | 21.98 | 22.08 | 43,583 | -0.02(-0.11%) |
Jul 28, 2015 | 21.98 | 22.17 | 21.94 | 22.10 | 145,550 | +0.12(+0.54%) |
Jul 27, 2015 | 22.02 | 22.23 | 21.93 | 21.98 | 239,678 | -0.13(-0.61%) |
Jul 24, 2015 | 22.36 | 22.36 | 22.11 | 22.11 | 203,499 | -0.26(-1.17%) |
Jul 23, 2015 | 22.40 | 22.49 | 22.18 | 22.38 | 371,644 | -0.01(-0.04%) |
Jul 22, 2015 | 22.48 | 22.85 | 22.38 | 22.38 | 94,977 | -0.28(-1.22%) |
Jul 21, 2015 | 22.58 | 22.77 | 22.38 | 22.66 | 210,821 | -0.06(-0.28%) |
Jul 20, 2015 | 22.80 | 22.81 | 22.61 | 22.72 | 97,630 | -0.13(-0.59%) |
Jul 17, 2015 | 22.77 | 22.97 | 22.53 | 22.86 | 155,111 | -0.02(-0.07%) |
Jul 16, 2015 | 22.84 | 22.96 | 22.66 | 22.88 | 182,744 | +0.21(+0.94%) |
Jul 15, 2015 | 22.71 | 22.85 | 22.50 | 22.66 | 162,441 | -0.07(-0.31%) |
Jul 14, 2015 | 22.54 | 22.84 | 22.42 | 22.73 | 187,834 | +0.13(+0.56%) |
Jul 13, 2015 | 22.65 | 22.67 | 22.40 | 22.61 | 88,601 | +0.00(+0.00%) |
Jul 10, 2015 | 22.53 | 22.66 | 22.43 | 22.61 | 130,683 | +0.27(+1.21%) |
Jul 09, 2015 | 22.66 | 22.66 | 22.34 | 22.34 | 193,837 | -0.08(-0.35%) |
Jul 08, 2015 | 22.50 | 22.65 | 22.34 | 22.42 | 252,603 | -0.23(-1.01%) |
Jul 07, 2015 | 22.81 | 22.95 | 22.45 | 22.65 | 281,499 | -0.29(-1.24%) |
Jul 06, 2015 | 23.33 | 23.33 | 22.91 | 22.93 | 174,825 | -0.18(-0.79%) |
Jul 02, 2015 | 23.22 | 23.11 | 23.11 | 23.11 | 79,410 | +0.03(+0.14%) |