Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 21.69 | 21.77 | 21.54 | 21.68 | 68,094 | +0.12(+0.55%) |
Jun 29, 2016 | 21.53 | 21.74 | 21.39 | 21.56 | 49,725 | +0.21(+0.99%) |
Jun 28, 2016 | 21.24 | 21.54 | 21.12 | 21.35 | 59,315 | +0.30(+1.45%) |
Jun 27, 2016 | 20.87 | 21.25 | 20.85 | 21.05 | 102,159 | +0.17(+0.79%) |
Jun 24, 2016 | 21.24 | 21.71 | 20.86 | 20.88 | 689,450 | -0.88(-4.03%) |
Jun 23, 2016 | 21.67 | 22.01 | 21.47 | 21.76 | 97,915 | +0.34(+1.57%) |
Jun 22, 2016 | 22.04 | 22.20 | 21.38 | 21.42 | 105,358 | -0.62(-2.83%) |
Jun 21, 2016 | 22.06 | 22.13 | 21.71 | 22.05 | 33,206 | +0.11(+0.52%) |
Jun 20, 2016 | 22.13 | 22.29 | 21.87 | 21.93 | 85,352 | -0.02(-0.09%) |
Jun 17, 2016 | 22.22 | 22.22 | 21.86 | 21.95 | 58,088 | -0.23(-1.05%) |
Jun 16, 2016 | 22.15 | 22.30 | 21.78 | 22.19 | 39,696 | +0.19(+0.87%) |
Jun 15, 2016 | 22.20 | 22.39 | 21.85 | 21.99 | 35,434 | -0.15(-0.70%) |
Jun 14, 2016 | 22.24 | 22.40 | 21.91 | 22.15 | 30,380 | -0.02(-0.07%) |
Jun 13, 2016 | 22.33 | 22.67 | 22.15 | 22.17 | 48,981 | -0.38(-1.69%) |
Jun 10, 2016 | 22.60 | 22.71 | 22.12 | 22.55 | 38,386 | -0.02(-0.09%) |
Jun 09, 2016 | 22.65 | 22.65 | 22.27 | 22.57 | 59,452 | +0.07(+0.32%) |
Jun 08, 2016 | 22.20 | 22.71 | 22.19 | 22.50 | 104,833 | +0.06(+0.28%) |
Jun 07, 2016 | 22.45 | 22.62 | 22.33 | 22.43 | 46,393 | +0.02(+0.09%) |
Jun 06, 2016 | 22.41 | 22.54 | 22.39 | 22.41 | 61,122 | -0.11(-0.48%) |
Jun 03, 2016 | 22.40 | 22.58 | 22.16 | 22.52 | 27,788 | -0.06(-0.27%) |
Jun 02, 2016 | 22.21 | 22.68 | 22.21 | 22.58 | 35,448 | +0.39(+1.77%) |
Jun 01, 2016 | 22.20 | 22.33 | 22.09 | 22.19 | 105,230 | -0.02(-0.07%) |
May 31, 2016 | 22.20 | 22.22 | 21.87 | 22.21 | 67,870 | +0.01(+0.05%) |
May 27, 2016 | 22.11 | 22.20 | 22.20 | 22.20 | 147,813 | +0.02(+0.09%) |
May 26, 2016 | 22.21 | 22.31 | 22.10 | 22.18 | 67,910 | +0.08(+0.35%) |
May 25, 2016 | 22.01 | 22.20 | 22.00 | 22.10 | 55,781 | -0.08(-0.37%) |
May 24, 2016 | 22.10 | 22.27 | 21.99 | 22.18 | 87,018 | +0.19(+0.84%) |
May 23, 2016 | 21.95 | 22.30 | 21.89 | 21.99 | 39,479 | -0.01(-0.02%) |
May 20, 2016 | 22.25 | 22.29 | 21.72 | 22.00 | 68,058 | -0.13(-0.61%) |
May 19, 2016 | 22.11 | 22.27 | 21.70 | 22.13 | 48,644 | -0.07(-0.30%) |
May 18, 2016 | 21.18 | 22.28 | 21.18 | 22.20 | 45,940 | +0.89(+4.15%) |
May 17, 2016 | 21.79 | 21.89 | 21.13 | 21.32 | 91,721 | -0.50(-2.31%) |
May 16, 2016 | 21.18 | 21.93 | 21.18 | 21.82 | 29,122 | +0.58(+2.72%) |
May 13, 2016 | 20.91 | 21.66 | 20.91 | 21.24 | 42,029 | -0.20(-0.91%) |
May 12, 2016 | 21.67 | 21.67 | 21.06 | 21.44 | 28,067 | -0.19(-0.86%) |
May 11, 2016 | 21.81 | 21.83 | 21.60 | 21.62 | 15,978 | -0.21(-0.97%) |
May 10, 2016 | 21.82 | 21.99 | 21.69 | 21.83 | 36,137 | +0.14(+0.64%) |
May 09, 2016 | 21.56 | 22.02 | 21.13 | 21.70 | 56,403 | +0.15(+0.72%) |
May 06, 2016 | 21.58 | 21.58 | 21.26 | 21.54 | 53,673 | -0.10(-0.45%) |
May 05, 2016 | 21.76 | 21.76 | 21.16 | 21.64 | 64,187 | -0.14(-0.66%) |
May 04, 2016 | 21.92 | 22.15 | 21.61 | 21.78 | 48,361 | -0.37(-1.68%) |
May 03, 2016 | 22.37 | 22.55 | 22.11 | 22.15 | 54,460 | -0.29(-1.29%) |
May 02, 2016 | 22.56 | 22.69 | 22.30 | 22.44 | 42,811 | -0.02(-0.07%) |
Apr 29, 2016 | 22.43 | 22.60 | 22.11 | 22.46 | 59,786 | +0.10(+0.46%) |
Apr 28, 2016 | 22.51 | 22.65 | 22.30 | 22.36 | 44,173 | -0.15(-0.69%) |
Apr 27, 2016 | 22.45 | 22.76 | 22.15 | 22.51 | 94,827 | +0.06(+0.25%) |
Apr 26, 2016 | 22.55 | 22.75 | 22.07 | 22.45 | 61,587 | +0.08(+0.37%) |
Apr 25, 2016 | 22.64 | 22.64 | 21.92 | 22.37 | 44,187 | -0.19(-0.82%) |
Apr 22, 2016 | 22.25 | 22.62 | 22.25 | 22.56 | 31,085 | +0.29(+1.30%) |
Apr 21, 2016 | 22.39 | 22.61 | 22.04 | 22.27 | 49,138 | -0.13(-0.58%) |
Apr 20, 2016 | 22.40 | 22.62 | 21.61 | 22.40 | 53,383 | -0.04(-0.18%) |
Apr 19, 2016 | 22.66 | 22.78 | 22.27 | 22.44 | 182,475 | -0.01(-0.05%) |
Apr 18, 2016 | 22.25 | 22.71 | 22.25 | 22.45 | 32,693 | -0.01(-0.02%) |
Apr 15, 2016 | 22.20 | 22.60 | 22.20 | 22.45 | 41,872 | +0.15(+0.67%) |
Apr 14, 2016 | 22.30 | 22.40 | 22.19 | 22.30 | 47,065 | +0.02(+0.07%) |
Apr 13, 2016 | 22.02 | 22.51 | 21.63 | 22.29 | 77,856 | +0.41(+1.86%) |
Apr 12, 2016 | 21.58 | 22.01 | 21.58 | 21.88 | 97,027 | +0.37(+1.72%) |
Apr 11, 2016 | 21.37 | 21.77 | 21.31 | 21.51 | 56,927 | +0.21(+0.99%) |
Apr 08, 2016 | 21.30 | 21.48 | 21.14 | 21.30 | 84,329 | +0.14(+0.68%) |
Apr 07, 2016 | 21.29 | 21.34 | 21.07 | 21.16 | 61,410 | -0.16(-0.77%) |
Apr 06, 2016 | 21.08 | 21.55 | 20.61 | 21.32 | 107,141 | +0.31(+1.49%) |
Apr 05, 2016 | 21.32 | 21.42 | 20.95 | 21.01 | 63,430 | -0.34(-1.61%) |
Apr 04, 2016 | 21.45 | 21.50 | 21.24 | 21.35 | 44,997 | +0.01(+0.05%) |
Apr 01, 2016 | 21.46 | 21.52 | 21.21 | 21.34 | 41,694 | -0.18(-0.86%) |
Mar 31, 2016 | 21.65 | 21.65 | 21.46 | 21.53 | 70,371 | -0.12(-0.54%) |
Mar 30, 2016 | 21.68 | 21.70 | 21.16 | 21.65 | 81,455 | +0.01(+0.05%) |
Mar 29, 2016 | 21.32 | 21.77 | 21.09 | 21.64 | 58,890 | +0.39(+1.86%) |
Mar 28, 2016 | 21.27 | 21.40 | 21.07 | 21.24 | 50,746 | -0.01(-0.02%) |
Mar 24, 2016 | 21.23 | 21.25 | 21.25 | 21.25 | 182,026 | +0.05(+0.22%) |
Mar 23, 2016 | 21.42 | 21.42 | 20.96 | 21.20 | 54,609 | -0.21(-0.98%) |
Mar 22, 2016 | 21.71 | 21.71 | 21.33 | 21.41 | 52,135 | -0.27(-1.23%) |
Mar 21, 2016 | 21.57 | 21.71 | 21.53 | 21.68 | 61,116 | +0.13(+0.59%) |
Mar 18, 2016 | 21.03 | 21.62 | 21.03 | 21.55 | 80,868 | +0.64(+3.04%) |
Mar 17, 2016 | 20.52 | 20.94 | 20.50 | 20.91 | 30,269 | +0.28(+1.34%) |
Mar 16, 2016 | 20.97 | 21.02 | 20.51 | 20.64 | 42,223 | -0.15(-0.72%) |
Mar 15, 2016 | 20.93 | 21.04 | 20.77 | 20.78 | 45,061 | -0.11(-0.54%) |
Mar 14, 2016 | 20.97 | 21.24 | 20.80 | 20.90 | 81,154 | -0.09(-0.42%) |
Mar 11, 2016 | 20.70 | 21.02 | 20.70 | 20.98 | 57,961 | +0.19(+0.94%) |
Mar 10, 2016 | 20.89 | 21.19 | 20.65 | 20.79 | 50,994 | -0.06(-0.29%) |
Mar 09, 2016 | 20.88 | 21.26 | 20.73 | 20.85 | 41,473 | +0.10(+0.49%) |
Mar 08, 2016 | 20.75 | 21.12 | 20.65 | 20.75 | 92,971 | +0.04(+0.17%) |
Mar 07, 2016 | 20.53 | 20.78 | 20.53 | 20.71 | 54,256 | +0.21(+1.00%) |
Mar 04, 2016 | 20.95 | 20.95 | 20.29 | 20.51 | 55,021 | -0.35(-1.70%) |
Mar 03, 2016 | 20.53 | 20.90 | 20.52 | 20.86 | 59,126 | +0.42(+2.06%) |
Mar 02, 2016 | 20.11 | 20.70 | 20.01 | 20.44 | 90,546 | +0.32(+1.58%) |
Mar 01, 2016 | 20.05 | 20.31 | 19.94 | 20.12 | 75,108 | +0.23(+1.16%) |
Feb 29, 2016 | 20.00 | 20.09 | 19.63 | 19.89 | 72,892 | -0.09(-0.46%) |
Feb 26, 2016 | 20.07 | 20.12 | 19.85 | 19.98 | 73,764 | +0.04(+0.21%) |
Feb 25, 2016 | 19.97 | 20.08 | 19.61 | 19.94 | 76,331 | +0.05(+0.23%) |
Feb 24, 2016 | 19.53 | 19.99 | 19.33 | 19.90 | 45,760 | +0.36(+1.86%) |
Feb 23, 2016 | 19.83 | 19.98 | 19.51 | 19.53 | 38,373 | -0.29(-1.47%) |
Feb 22, 2016 | 19.85 | 20.02 | 19.75 | 19.83 | 36,485 | +0.03(+0.16%) |
Feb 19, 2016 | 19.59 | 20.14 | 19.40 | 19.80 | 62,037 | +0.22(+1.10%) |
Feb 18, 2016 | 19.97 | 20.14 | 19.47 | 19.58 | 59,099 | -0.39(-1.98%) |
Feb 17, 2016 | 20.34 | 20.42 | 19.90 | 19.97 | 75,654 | -0.24(-1.19%) |
Feb 16, 2016 | 20.24 | 20.35 | 20.06 | 20.22 | 73,350 | +0.17(+0.87%) |
Feb 12, 2016 | 19.88 | 20.04 | 20.04 | 20.04 | 82,721 | +0.40(+2.06%) |
Feb 11, 2016 | 19.20 | 19.87 | 19.20 | 19.64 | 51,747 | +0.35(+1.81%) |
Feb 10, 2016 | 19.55 | 19.82 | 19.27 | 19.29 | 45,902 | -0.22(-1.10%) |
Feb 09, 2016 | 19.80 | 19.80 | 19.20 | 19.50 | 50,655 | +0.10(+0.53%) |
Feb 08, 2016 | 19.68 | 19.68 | 19.30 | 19.40 | 43,824 | -0.27(-1.38%) |
Feb 05, 2016 | 19.43 | 20.49 | 19.43 | 19.67 | 102,379 | -0.83(-4.05%) |
Feb 04, 2016 | 21.03 | 21.03 | 20.43 | 20.50 | 96,698 | -0.39(-1.89%) |
Feb 03, 2016 | 21.02 | 21.02 | 20.52 | 20.90 | 55,120 | -0.07(-0.32%) |
Feb 02, 2016 | 21.33 | 21.33 | 20.61 | 20.96 | 64,758 | -0.45(-2.11%) |
Feb 01, 2016 | 21.44 | 21.65 | 21.16 | 21.41 | 53,025 | -0.10(-0.45%) |
Jan 29, 2016 | 20.88 | 21.64 | 20.88 | 21.51 | 67,841 | +0.62(+2.97%) |
Jan 28, 2016 | 20.55 | 21.03 | 20.55 | 20.89 | 43,528 | +0.55(+2.72%) |
Jan 27, 2016 | 20.32 | 20.72 | 20.18 | 20.34 | 50,085 | -0.05(-0.25%) |
Jan 26, 2016 | 20.15 | 20.50 | 19.83 | 20.39 | 97,375 | +0.30(+1.48%) |
Jan 25, 2016 | 20.43 | 20.59 | 20.00 | 20.09 | 59,674 | -0.27(-1.31%) |
Jan 22, 2016 | 20.49 | 20.86 | 20.22 | 20.36 | 33,652 | +0.09(+0.43%) |
Jan 21, 2016 | 20.50 | 20.58 | 20.19 | 20.27 | 49,539 | -0.10(-0.50%) |
Jan 20, 2016 | 20.25 | 20.66 | 20.01 | 20.37 | 70,207 | +0.18(+0.89%) |
Jan 19, 2016 | 20.63 | 20.65 | 20.11 | 20.20 | 81,386 | -0.32(-1.57%) |
Jan 15, 2016 | 20.42 | 20.52 | 20.52 | 20.52 | 104,182 | -0.21(-1.01%) |
Jan 14, 2016 | 20.86 | 21.05 | 20.66 | 20.73 | 82,017 | -0.03(-0.15%) |
Jan 13, 2016 | 21.24 | 21.24 | 20.60 | 20.76 | 87,177 | -0.40(-1.91%) |
Jan 12, 2016 | 21.41 | 21.56 | 21.05 | 21.16 | 70,617 | -0.25(-1.19%) |
Jan 11, 2016 | 21.58 | 21.63 | 21.21 | 21.42 | 77,028 | -0.11(-0.50%) |
Jan 08, 2016 | 21.61 | 21.68 | 21.47 | 21.52 | 92,698 | +0.00(+0.00%) |
Jan 07, 2016 | 21.60 | 21.80 | 21.50 | 21.52 | 66,602 | -0.32(-1.44%) |
Jan 06, 2016 | 21.66 | 21.89 | 21.65 | 21.84 | 44,320 | -0.04(-0.19%) |
Jan 05, 2016 | 21.74 | 22.39 | 21.74 | 21.88 | 49,286 | -0.15(-0.69%) |
Jan 04, 2016 | 22.20 | 22.37 | 21.63 | 22.03 | 84,666 | -0.40(-1.79%) |
Dec 31, 2015 | 22.97 | 22.44 | 22.44 | 22.44 | 78,016 | -0.44(-1.91%) |
Dec 30, 2015 | 22.82 | 23.02 | 22.64 | 22.87 | 38,764 | +0.03(+0.11%) |
Dec 29, 2015 | 22.64 | 23.18 | 22.61 | 22.85 | 51,241 | +0.22(+0.99%) |
Dec 28, 2015 | 22.81 | 22.90 | 22.43 | 22.62 | 58,911 | -0.27(-1.18%) |
Dec 24, 2015 | 23.12 | 22.89 | 22.89 | 22.89 | 62,688 | -0.13(-0.55%) |
Dec 23, 2015 | 22.93 | 23.16 | 22.89 | 23.02 | 52,935 | +0.10(+0.42%) |
Dec 22, 2015 | 22.46 | 23.11 | 22.46 | 22.92 | 114,481 | +0.43(+1.90%) |
Dec 21, 2015 | 22.56 | 22.71 | 22.12 | 22.50 | 186,227 | +0.14(+0.64%) |
Dec 18, 2015 | 22.32 | 22.73 | 21.92 | 22.35 | 264,336 | +0.03(+0.14%) |
Dec 17, 2015 | 22.48 | 23.44 | 22.26 | 22.32 | 91,265 | -0.04(-0.16%) |
Dec 16, 2015 | 22.33 | 22.52 | 22.04 | 22.36 | 390,271 | +0.05(+0.23%) |
Dec 15, 2015 | 22.47 | 22.47 | 21.98 | 22.31 | 111,589 | -0.21(-0.93%) |
Dec 14, 2015 | 22.44 | 22.70 | 22.44 | 22.52 | 72,402 | +0.04(+0.16%) |
Dec 11, 2015 | 22.32 | 22.97 | 22.32 | 22.48 | 52,514 | -0.05(-0.23%) |
Dec 10, 2015 | 22.63 | 22.85 | 22.44 | 22.53 | 58,940 | +0.01(+0.02%) |
Dec 09, 2015 | 22.90 | 22.90 | 22.30 | 22.53 | 74,131 | -0.36(-1.56%) |
Dec 08, 2015 | 22.93 | 23.11 | 22.80 | 22.88 | 53,876 | -0.19(-0.82%) |
Dec 07, 2015 | 23.09 | 23.11 | 22.90 | 23.07 | 92,016 | +0.01(+0.04%) |
Dec 04, 2015 | 22.71 | 23.15 | 22.71 | 23.06 | 90,536 | +0.50(+2.23%) |
Dec 03, 2015 | 22.93 | 23.12 | 22.52 | 22.56 | 55,232 | -0.33(-1.42%) |
Dec 02, 2015 | 22.84 | 22.96 | 22.81 | 22.88 | 102,696 | +0.01(+0.04%) |
Dec 01, 2015 | 22.87 | 22.90 | 22.83 | 22.87 | 93,130 | +0.00(+0.02%) |
Nov 30, 2015 | 22.85 | 23.14 | 22.83 | 22.87 | 147,563 | -0.00(-0.02%) |
Nov 27, 2015 | 22.65 | 23.10 | 22.65 | 22.87 | 100,511 | +0.29(+1.28%) |
Nov 25, 2015 | 22.70 | 22.58 | 22.58 | 22.58 | 232,281 | -0.11(-0.47%) |
Nov 24, 2015 | 22.78 | 22.78 | 22.57 | 22.69 | 39,363 | -0.16(-0.69%) |
Nov 23, 2015 | 22.90 | 22.92 | 22.80 | 22.85 | 112,243 | -0.07(-0.31%) |
Nov 20, 2015 | 22.77 | 24.17 | 22.77 | 22.92 | 134,090 | +0.11(+0.49%) |
Nov 19, 2015 | 22.80 | 22.89 | 22.74 | 22.81 | 49,624 | +0.01(+0.04%) |
Nov 18, 2015 | 22.68 | 22.92 | 22.64 | 22.80 | 65,752 | +0.23(+1.01%) |
Nov 17, 2015 | 22.50 | 22.66 | 22.50 | 22.57 | 44,247 | +0.05(+0.23%) |
Nov 16, 2015 | 22.25 | 22.52 | 22.12 | 22.52 | 87,036 | +0.23(+1.03%) |
Nov 13, 2015 | 22.14 | 22.59 | 22.11 | 22.29 | 55,867 | +0.05(+0.23%) |
Nov 12, 2015 | 22.04 | 22.44 | 21.96 | 22.24 | 50,441 | +0.14(+0.64%) |
Nov 11, 2015 | 22.14 | 22.14 | 22.03 | 22.09 | 80,400 | +0.01(+0.05%) |
Nov 10, 2015 | 22.11 | 22.14 | 21.95 | 22.08 | 68,597 | +0.08(+0.35%) |
Nov 09, 2015 | 22.41 | 22.65 | 21.98 | 22.01 | 67,316 | -0.18(-0.83%) |
Nov 06, 2015 | 21.89 | 22.29 | 21.89 | 22.19 | 83,513 | +0.40(+1.84%) |
Nov 05, 2015 | 21.51 | 22.03 | 21.31 | 21.79 | 55,348 | +0.26(+1.21%) |
Nov 04, 2015 | 21.49 | 21.60 | 21.24 | 21.53 | 64,987 | +0.03(+0.14%) |
Nov 03, 2015 | 20.85 | 21.69 | 20.85 | 21.50 | 82,536 | +0.63(+3.02%) |
Nov 02, 2015 | 19.91 | 20.88 | 19.91 | 20.87 | 78,067 | +0.98(+4.91%) |
Oct 30, 2015 | 20.24 | 20.24 | 19.85 | 19.89 | 97,679 | -0.30(-1.46%) |
Oct 29, 2015 | 20.49 | 20.86 | 19.72 | 20.19 | 605,746 | -0.37(-1.81%) |
Oct 28, 2015 | 20.53 | 20.86 | 20.12 | 20.56 | 67,392 | +0.32(+1.58%) |
Oct 27, 2015 | 20.65 | 20.65 | 20.20 | 20.24 | 27,895 | -0.47(-2.29%) |
Oct 26, 2015 | 20.48 | 20.86 | 20.48 | 20.71 | 27,024 | +0.13(+0.62%) |
Oct 23, 2015 | 20.40 | 20.58 | 20.28 | 20.58 | 23,224 | +0.23(+1.12%) |
Oct 22, 2015 | 20.22 | 20.62 | 20.14 | 20.35 | 17,112 | +0.24(+1.19%) |
Oct 21, 2015 | 20.16 | 20.25 | 20.00 | 20.12 | 18,896 | -0.22(-1.08%) |
Oct 20, 2015 | 20.41 | 20.43 | 20.12 | 20.33 | 19,431 | -0.14(-0.67%) |
Oct 19, 2015 | 20.03 | 20.66 | 20.03 | 20.47 | 14,988 | +0.38(+1.90%) |
Oct 16, 2015 | 20.10 | 20.10 | 20.06 | 20.09 | 10,220 | -0.04(-0.20%) |
Oct 15, 2015 | 20.18 | 20.34 | 19.89 | 20.13 | 40,181 | +0.11(+0.53%) |
Oct 14, 2015 | 20.21 | 20.34 | 20.02 | 20.02 | 14,365 | -0.18(-0.87%) |
Oct 13, 2015 | 20.11 | 20.26 | 20.10 | 20.20 | 19,892 | +0.01(+0.02%) |
Oct 12, 2015 | 19.99 | 20.20 | 19.99 | 20.20 | 20,933 | +0.23(+1.14%) |
Oct 09, 2015 | 20.00 | 20.03 | 19.72 | 19.97 | 14,603 | -0.03(-0.15%) |
Oct 08, 2015 | 20.02 | 20.24 | 19.71 | 20.00 | 20,106 | +0.00(+0.00%) |
Oct 07, 2015 | 19.91 | 20.18 | 19.80 | 20.00 | 21,670 | +0.14(+0.71%) |
Oct 06, 2015 | 19.90 | 20.02 | 19.76 | 19.86 | 17,326 | -0.12(-0.61%) |
Oct 05, 2015 | 19.85 | 20.27 | 19.70 | 19.98 | 10,872 | +0.18(+0.92%) |
Oct 02, 2015 | 20.10 | 20.10 | 19.70 | 19.80 | 47,414 | -0.45(-2.22%) |
Oct 01, 2015 | 20.44 | 20.64 | 20.12 | 20.25 | 10,969 | -0.16(-0.77%) |
Sep 30, 2015 | 19.98 | 20.68 | 19.98 | 20.40 | 28,242 | +0.27(+1.33%) |
Sep 29, 2015 | 19.97 | 20.41 | 19.97 | 20.14 | 24,480 | +0.05(+0.25%) |
Sep 28, 2015 | 20.17 | 20.37 | 19.97 | 20.08 | 18,235 | -0.07(-0.33%) |
Sep 25, 2015 | 20.79 | 20.99 | 20.15 | 20.15 | 28,739 | -0.49(-2.37%) |
Sep 24, 2015 | 20.53 | 20.65 | 20.23 | 20.64 | 17,155 | +0.23(+1.14%) |
Sep 23, 2015 | 20.41 | 20.59 | 20.15 | 20.41 | 19,736 | +0.16(+0.77%) |
Sep 22, 2015 | 20.24 | 20.48 | 20.15 | 20.25 | 15,150 | -0.10(-0.50%) |
Sep 21, 2015 | 20.42 | 20.47 | 20.42 | 20.35 | 7,874 | +0.10(+0.50%) |
Sep 18, 2015 | 20.26 | 20.33 | 20.00 | 20.25 | 34,695 | -0.27(-1.33%) |
Sep 17, 2015 | 20.53 | 20.66 | 20.24 | 20.52 | 14,221 | -0.00(-0.02%) |
Sep 16, 2015 | 20.62 | 20.66 | 19.96 | 20.53 | 25,674 | -0.09(-0.42%) |
Sep 15, 2015 | 20.23 | 20.61 | 20.15 | 20.61 | 12,981 | +0.43(+2.15%) |
Sep 14, 2015 | 20.18 | 20.62 | 19.83 | 20.18 | 15,262 | +0.06(+0.28%) |
Sep 11, 2015 | 20.10 | 20.17 | 19.95 | 20.12 | 10,696 | -0.11(-0.52%) |
Sep 10, 2015 | 20.29 | 20.30 | 19.85 | 20.23 | 10,619 | -0.04(-0.20%) |
Sep 09, 2015 | 20.54 | 20.54 | 20.02 | 20.27 | 15,241 | -0.20(-0.96%) |
Sep 08, 2015 | 20.43 | 20.47 | 20.26 | 20.47 | 16,637 | +0.28(+1.38%) |
Sep 04, 2015 | 20.05 | 20.19 | 20.19 | 20.19 | 41,582 | -0.02(-0.08%) |
Sep 03, 2015 | 20.09 | 20.36 | 20.09 | 20.21 | 15,286 | -0.12(-0.60%) |
Sep 02, 2015 | 20.41 | 20.47 | 20.18 | 20.33 | 13,157 | +0.11(+0.55%) |
Sep 01, 2015 | 19.98 | 20.53 | 19.98 | 20.22 | 48,877 | +0.01(+0.05%) |
Aug 31, 2015 | 20.20 | 20.46 | 20.20 | 20.21 | 17,567 | -0.12(-0.60%) |
Aug 28, 2015 | 20.39 | 20.63 | 20.21 | 20.33 | 13,007 | -0.20(-0.96%) |
Aug 27, 2015 | 20.24 | 20.58 | 20.20 | 20.52 | 13,969 | +0.30(+1.47%) |
Aug 26, 2015 | 20.38 | 20.38 | 19.82 | 20.23 | 22,181 | +0.28(+1.39%) |
Aug 25, 2015 | 20.63 | 20.63 | 19.85 | 19.95 | 18,868 | -0.20(-1.00%) |
Aug 24, 2015 | 19.87 | 20.45 | 19.87 | 20.15 | 70,595 | -0.45(-2.18%) |
Aug 21, 2015 | 19.96 | 20.60 | 20.20 | 20.60 | 41,673 | +0.40(+1.98%) |
Aug 20, 2015 | 20.10 | 20.27 | 19.93 | 20.20 | 26,807 | -0.03(-0.15%) |
Aug 19, 2015 | 20.32 | 20.65 | 20.20 | 20.23 | 23,725 | +0.01(+0.05%) |
Aug 18, 2015 | 20.66 | 20.66 | 20.22 | 20.22 | 12,023 | -0.40(-1.96%) |
Aug 17, 2015 | 20.39 | 20.66 | 20.18 | 20.62 | 15,130 | +0.21(+1.04%) |
Aug 14, 2015 | 20.22 | 20.53 | 20.07 | 20.41 | 18,393 | +0.16(+0.80%) |
Aug 13, 2015 | 20.55 | 20.68 | 20.25 | 20.25 | 11,324 | -0.34(-1.64%) |
Aug 12, 2015 | 20.29 | 20.68 | 20.20 | 20.59 | 16,777 | +0.21(+1.04%) |
Aug 11, 2015 | 20.27 | 20.55 | 20.03 | 20.38 | 25,615 | +0.01(+0.02%) |
Aug 10, 2015 | 20.53 | 20.66 | 20.20 | 20.37 | 39,392 | -0.07(-0.32%) |
Aug 07, 2015 | 20.15 | 20.50 | 20.15 | 20.44 | 14,686 | +0.19(+0.95%) |
Aug 06, 2015 | 20.27 | 20.45 | 20.23 | 20.25 | 10,886 | -0.04(-0.17%) |
Aug 05, 2015 | 20.22 | 20.44 | 19.95 | 20.28 | 8,863 | +0.09(+0.42%) |
Aug 04, 2015 | 20.21 | 20.70 | 20.10 | 20.20 | 27,612 | -0.02(-0.10%) |
Aug 03, 2015 | 20.30 | 20.46 | 20.10 | 20.22 | 25,898 | -0.12(-0.57%) |
Jul 31, 2015 | 20.32 | 20.35 | 19.79 | 20.33 | 45,107 | +0.12(+0.60%) |
Jul 30, 2015 | 20.15 | 20.35 | 20.06 | 20.21 | 25,836 | +0.00(+0.02%) |
Jul 29, 2015 | 20.31 | 20.64 | 20.21 | 20.21 | 21,716 | -0.15(-0.72%) |
Jul 28, 2015 | 20.32 | 20.45 | 20.14 | 20.35 | 13,894 | +0.14(+0.70%) |
Jul 27, 2015 | 20.30 | 20.33 | 20.10 | 20.21 | 12,201 | -0.03(-0.13%) |
Jul 24, 2015 | 20.19 | 20.36 | 20.09 | 20.24 | 26,531 | -0.03(-0.12%) |
Jul 23, 2015 | 20.50 | 20.68 | 20.10 | 20.26 | 30,290 | -0.14(-0.69%) |
Jul 22, 2015 | 20.30 | 20.58 | 20.28 | 20.40 | 13,399 | +0.15(+0.75%) |
Jul 21, 2015 | 20.15 | 20.47 | 20.14 | 20.25 | 32,998 | -0.09(-0.45%) |
Jul 20, 2015 | 20.35 | 20.55 | 20.31 | 20.34 | 30,103 | -0.12(-0.57%) |
Jul 17, 2015 | 20.20 | 20.54 | 20.18 | 20.46 | 31,092 | +0.30(+1.50%) |
Jul 16, 2015 | 19.97 | 20.20 | 19.67 | 20.16 | 30,595 | +0.31(+1.55%) |
Jul 15, 2015 | 19.69 | 19.95 | 19.68 | 19.85 | 22,185 | +0.16(+0.82%) |
Jul 14, 2015 | 19.69 | 19.70 | 19.60 | 19.69 | 84,365 | -0.01(-0.03%) |
Jul 13, 2015 | 19.57 | 19.75 | 19.55 | 19.69 | 77,496 | +0.28(+1.43%) |
Jul 10, 2015 | 19.25 | 19.42 | 19.13 | 19.41 | 49,644 | +0.32(+1.65%) |
Jul 09, 2015 | 19.11 | 19.31 | 18.94 | 19.10 | 26,062 | -0.04(-0.18%) |
Jul 08, 2015 | 18.92 | 19.29 | 18.92 | 19.13 | 94,852 | +0.15(+0.77%) |
Jul 07, 2015 | 19.21 | 19.51 | 18.99 | 18.99 | 61,240 | -0.26(-1.35%) |
Jul 06, 2015 | 19.36 | 19.39 | 19.22 | 19.25 | 22,053 | -0.12(-0.62%) |
Jul 02, 2015 | 19.50 | 19.37 | 19.37 | 19.37 | 42,705 | -0.11(-0.57%) |