Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 21.16 | 21.16 | 20.78 | 21.02 | 1,056,161 | -0.20(-0.94%) |
Jul 28, 2016 | 21.03 | 21.29 | 20.94 | 21.22 | 250,717 | +0.14(+0.66%) |
Jul 27, 2016 | 21.05 | 21.11 | 20.88 | 21.08 | 281,399 | +0.04(+0.21%) |
Jul 26, 2016 | 21.02 | 21.09 | 20.82 | 21.04 | 352,288 | +0.06(+0.28%) |
Jul 25, 2016 | 20.97 | 21.02 | 20.74 | 20.98 | 273,438 | -0.02(-0.08%) |
Jul 22, 2016 | 20.71 | 21.06 | 20.68 | 20.99 | 265,933 | +0.35(+1.70%) |
Jul 21, 2016 | 20.83 | 21.70 | 20.61 | 20.64 | 764,555 | -0.14(-0.66%) |
Jul 20, 2016 | 21.06 | 21.12 | 20.77 | 20.78 | 425,399 | -0.24(-1.16%) |
Jul 19, 2016 | 21.10 | 21.10 | 20.93 | 21.02 | 283,994 | -0.06(-0.30%) |
Jul 18, 2016 | 21.11 | 21.20 | 20.94 | 21.08 | 929,006 | -0.01(-0.03%) |
Jul 15, 2016 | 21.08 | 21.16 | 20.96 | 21.09 | 915,343 | +0.06(+0.29%) |
Jul 14, 2016 | 21.03 | 21.12 | 20.84 | 21.03 | 615,995 | +0.14(+0.68%) |
Jul 13, 2016 | 21.10 | 21.10 | 20.82 | 20.89 | 445,400 | -0.17(-0.78%) |
Jul 12, 2016 | 21.13 | 21.64 | 21.03 | 21.05 | 634,636 | +0.03(+0.16%) |
Jul 11, 2016 | 20.84 | 21.21 | 20.78 | 21.02 | 1,698,322 | +0.26(+1.26%) |
Jul 08, 2016 | 20.26 | 20.79 | 20.15 | 20.76 | 853,406 | +0.61(+3.02%) |
Jul 07, 2016 | 19.91 | 20.16 | 19.85 | 20.15 | 1,682,962 | +0.49(+2.51%) |
Jul 05, 2016 | 20.13 | 20.13 | 19.65 | 19.66 | 419,110 | -0.50(-2.48%) |
Jul 01, 2016 | 20.28 | 20.16 | 20.16 | 20.16 | 490,979 | -0.10(-0.48%) |
Jun 30, 2016 | 20.00 | 20.32 | 19.91 | 20.25 | 1,240,837 | +0.26(+1.32%) |
Jun 29, 2016 | 19.55 | 20.01 | 19.44 | 19.99 | 1,753,721 | +0.62(+3.19%) |
Jun 28, 2016 | 19.53 | 19.63 | 19.31 | 19.37 | 1,016,989 | -0.02(-0.11%) |
Jun 27, 2016 | 19.40 | 19.61 | 19.17 | 19.40 | 1,518,025 | -0.21(-1.08%) |
Jun 24, 2016 | 19.66 | 20.04 | 19.56 | 19.61 | 2,079,745 | -0.85(-4.14%) |
Jun 23, 2016 | 20.50 | 20.57 | 20.33 | 20.45 | 13,423,555 | +0.10(+0.50%) |
Jun 22, 2016 | 20.38 | 20.76 | 20.09 | 20.35 | 4,914,601 | +1.22(+6.38%) |
Jun 21, 2016 | 19.25 | 19.35 | 19.06 | 19.13 | 443,678 | -0.10(-0.54%) |
Jun 20, 2016 | 19.23 | 19.36 | 19.20 | 19.23 | 505,790 | +0.16(+0.86%) |
Jun 17, 2016 | 19.18 | 19.25 | 19.07 | 19.07 | 630,400 | -0.17(-0.86%) |
Jun 16, 2016 | 19.25 | 19.34 | 19.04 | 19.24 | 430,633 | -0.08(-0.39%) |
Jun 15, 2016 | 19.35 | 19.60 | 19.10 | 19.31 | 337,977 | +0.04(+0.21%) |
Jun 14, 2016 | 19.21 | 19.35 | 19.04 | 19.27 | 338,370 | -0.08(-0.40%) |
Jun 13, 2016 | 19.56 | 19.56 | 19.34 | 19.35 | 507,187 | -0.32(-1.64%) |
Jun 10, 2016 | 19.85 | 19.86 | 19.48 | 19.67 | 324,339 | -0.26(-1.33%) |
Jun 09, 2016 | 19.95 | 20.28 | 19.59 | 19.94 | 317,926 | -0.02(-0.10%) |
Jun 08, 2016 | 19.96 | 20.07 | 19.73 | 19.95 | 320,546 | +0.09(+0.46%) |
Jun 07, 2016 | 19.99 | 20.04 | 19.72 | 19.86 | 852,239 | -0.12(-0.62%) |
Jun 06, 2016 | 19.92 | 20.11 | 19.88 | 19.99 | 329,343 | +0.00(+0.00%) |
Jun 03, 2016 | 20.21 | 20.21 | 19.89 | 19.99 | 458,089 | -0.22(-1.09%) |
Jun 02, 2016 | 20.10 | 20.54 | 19.89 | 20.21 | 1,100,618 | +0.07(+0.33%) |
Jun 01, 2016 | 19.85 | 20.35 | 19.85 | 20.14 | 1,157,196 | +0.02(+0.11%) |
May 31, 2016 | 20.57 | 20.57 | 20.01 | 20.12 | 580,560 | -0.41(-1.99%) |
May 27, 2016 | 20.48 | 20.53 | 20.53 | 20.53 | 719,313 | +0.09(+0.43%) |
May 26, 2016 | 20.02 | 20.46 | 19.96 | 20.44 | 638,392 | +0.37(+1.86%) |
May 25, 2016 | 20.28 | 20.28 | 19.95 | 20.07 | 1,000,500 | -0.16(-0.78%) |
May 24, 2016 | 20.22 | 20.42 | 20.16 | 20.22 | 1,105,078 | +0.18(+0.91%) |
May 23, 2016 | 20.00 | 20.16 | 19.90 | 20.04 | 672,629 | +0.00(+0.02%) |
May 20, 2016 | 20.07 | 20.29 | 19.99 | 20.04 | 690,746 | -0.02(-0.08%) |
May 19, 2016 | 20.36 | 20.80 | 20.04 | 20.05 | 890,245 | -0.45(-2.19%) |
May 18, 2016 | 20.37 | 20.72 | 19.56 | 20.50 | 281,910 | +0.06(+0.31%) |
May 17, 2016 | 20.84 | 21.09 | 20.26 | 20.44 | 816,954 | -0.48(-2.28%) |
May 16, 2016 | 21.31 | 21.43 | 20.88 | 20.91 | 593,711 | -0.38(-1.78%) |
May 13, 2016 | 21.32 | 21.41 | 21.05 | 21.29 | 607,030 | -0.04(-0.21%) |
May 12, 2016 | 21.26 | 21.47 | 21.13 | 21.34 | 816,498 | +0.13(+0.63%) |
May 11, 2016 | 21.30 | 21.30 | 21.08 | 21.20 | 679,548 | -0.15(-0.70%) |
May 10, 2016 | 21.25 | 21.63 | 21.13 | 21.35 | 743,325 | +0.11(+0.54%) |
May 09, 2016 | 20.84 | 21.28 | 20.79 | 21.24 | 1,029,834 | +0.53(+2.55%) |
May 06, 2016 | 20.48 | 20.78 | 20.42 | 20.71 | 624,804 | +0.29(+1.40%) |
May 05, 2016 | 20.49 | 20.57 | 20.22 | 20.43 | 474,210 | +0.02(+0.12%) |
May 04, 2016 | 20.80 | 20.89 | 20.39 | 20.40 | 427,071 | -0.19(-0.93%) |
May 03, 2016 | 20.92 | 20.97 | 20.46 | 20.59 | 648,829 | -0.52(-2.48%) |
May 02, 2016 | 21.48 | 21.54 | 21.10 | 21.12 | 927,115 | -0.39(-1.82%) |
Apr 29, 2016 | 22.44 | 22.59 | 21.43 | 21.51 | 1,338,191 | -1.32(-5.78%) |
Apr 28, 2016 | 23.40 | 23.40 | 22.81 | 22.83 | 387,836 | -0.28(-1.21%) |
Apr 27, 2016 | 23.35 | 23.56 | 22.70 | 23.11 | 389,315 | -0.30(-1.27%) |
Apr 26, 2016 | 23.22 | 23.44 | 23.19 | 23.40 | 316,273 | +0.16(+0.69%) |
Apr 25, 2016 | 23.10 | 23.39 | 22.99 | 23.24 | 261,860 | +0.08(+0.33%) |
Apr 22, 2016 | 23.22 | 23.34 | 22.94 | 23.17 | 339,562 | -0.10(-0.42%) |
Apr 21, 2016 | 23.44 | 23.44 | 23.11 | 23.26 | 360,336 | -0.12(-0.51%) |
Apr 20, 2016 | 23.51 | 23.56 | 23.39 | 23.39 | 169,578 | -0.17(-0.71%) |
Apr 19, 2016 | 23.45 | 23.70 | 23.43 | 23.55 | 381,335 | +0.06(+0.27%) |
Apr 18, 2016 | 23.55 | 23.60 | 23.38 | 23.49 | 321,844 | -0.07(-0.31%) |
Apr 15, 2016 | 23.39 | 23.72 | 23.37 | 23.56 | 344,465 | +0.04(+0.18%) |
Apr 14, 2016 | 23.65 | 23.70 | 23.47 | 23.52 | 200,939 | -0.19(-0.78%) |
Apr 13, 2016 | 23.55 | 23.79 | 23.44 | 23.71 | 391,829 | +0.22(+0.96%) |
Apr 12, 2016 | 23.19 | 23.50 | 23.10 | 23.48 | 457,409 | +0.36(+1.55%) |
Apr 11, 2016 | 23.46 | 23.46 | 23.02 | 23.13 | 321,158 | -0.25(-1.08%) |
Apr 08, 2016 | 23.48 | 23.66 | 23.19 | 23.38 | 199,904 | +0.06(+0.24%) |
Apr 07, 2016 | 23.48 | 23.66 | 22.67 | 23.32 | 453,635 | -0.26(-1.09%) |
Apr 06, 2016 | 23.33 | 23.59 | 23.26 | 23.58 | 478,814 | +0.26(+1.12%) |
Apr 05, 2016 | 23.45 | 23.73 | 23.30 | 23.32 | 386,501 | -0.36(-1.53%) |
Apr 04, 2016 | 23.73 | 23.78 | 23.33 | 23.68 | 428,899 | -0.05(-0.20%) |
Apr 01, 2016 | 23.55 | 23.89 | 23.14 | 23.73 | 453,928 | +0.02(+0.09%) |
Mar 31, 2016 | 23.56 | 23.75 | 23.42 | 23.70 | 564,127 | +0.07(+0.31%) |
Mar 30, 2016 | 23.68 | 23.73 | 23.49 | 23.63 | 524,786 | -0.02(-0.10%) |
Mar 29, 2016 | 23.18 | 23.72 | 23.18 | 23.65 | 704,945 | +0.48(+2.07%) |
Mar 28, 2016 | 22.91 | 23.23 | 22.91 | 23.18 | 348,314 | +0.19(+0.84%) |
Mar 24, 2016 | 22.73 | 22.98 | 22.98 | 22.98 | 389,914 | +0.17(+0.75%) |
Mar 23, 2016 | 22.97 | 23.04 | 22.78 | 22.81 | 501,485 | -0.28(-1.23%) |
Mar 22, 2016 | 22.76 | 23.20 | 22.70 | 23.09 | 447,814 | +0.16(+0.69%) |
Mar 21, 2016 | 23.14 | 23.17 | 22.74 | 22.93 | 419,634 | -0.31(-1.32%) |
Mar 18, 2016 | 23.05 | 23.24 | 22.79 | 23.24 | 888,174 | +0.34(+1.49%) |
Mar 17, 2016 | 22.59 | 22.99 | 22.23 | 22.90 | 400,232 | +0.23(+1.03%) |
Mar 16, 2016 | 22.21 | 22.76 | 22.21 | 22.67 | 327,558 | +0.34(+1.54%) |
Mar 15, 2016 | 22.60 | 22.92 | 22.32 | 22.32 | 486,962 | -0.38(-1.67%) |
Mar 14, 2016 | 22.97 | 23.10 | 22.63 | 22.70 | 472,856 | -0.37(-1.62%) |
Mar 11, 2016 | 22.64 | 23.08 | 22.44 | 23.07 | 589,880 | +0.53(+2.37%) |
Mar 10, 2016 | 22.66 | 22.79 | 22.28 | 22.54 | 426,185 | -0.06(-0.25%) |
Mar 09, 2016 | 22.25 | 22.65 | 22.07 | 22.60 | 514,268 | +0.51(+2.32%) |
Mar 08, 2016 | 21.97 | 22.44 | 21.90 | 22.09 | 580,485 | +0.08(+0.36%) |
Mar 07, 2016 | 22.04 | 22.12 | 21.80 | 22.01 | 624,848 | +0.02(+0.10%) |
Mar 04, 2016 | 22.26 | 22.26 | 21.76 | 21.99 | 431,850 | -0.20(-0.88%) |
Mar 03, 2016 | 21.83 | 22.26 | 21.79 | 22.18 | 464,777 | +0.15(+0.68%) |
Mar 02, 2016 | 21.90 | 22.11 | 21.77 | 22.03 | 483,923 | +0.07(+0.32%) |
Mar 01, 2016 | 21.86 | 22.12 | 21.80 | 21.96 | 645,647 | +0.22(+1.02%) |
Feb 29, 2016 | 22.04 | 22.04 | 21.61 | 21.74 | 680,690 | -0.15(-0.68%) |
Feb 26, 2016 | 22.04 | 22.40 | 21.56 | 21.89 | 510,519 | -0.07(-0.33%) |
Feb 25, 2016 | 22.48 | 22.48 | 21.37 | 21.96 | 771,967 | +0.99(+4.74%) |
Feb 24, 2016 | 20.73 | 21.30 | 20.26 | 20.97 | 568,008 | -0.06(-0.27%) |
Feb 23, 2016 | 21.47 | 21.78 | 21.00 | 21.02 | 406,321 | -0.56(-2.58%) |
Feb 22, 2016 | 21.67 | 21.99 | 21.51 | 21.58 | 373,481 | +0.04(+0.17%) |
Feb 19, 2016 | 21.04 | 21.63 | 21.04 | 21.54 | 426,335 | +0.42(+1.99%) |
Feb 18, 2016 | 21.12 | 21.38 | 20.90 | 21.12 | 262,302 | -0.04(-0.17%) |
Feb 17, 2016 | 21.45 | 21.78 | 21.13 | 21.16 | 530,039 | -0.11(-0.50%) |
Feb 16, 2016 | 21.50 | 21.62 | 21.08 | 21.27 | 450,010 | +0.19(+0.92%) |
Feb 12, 2016 | 20.28 | 21.07 | 21.07 | 21.07 | 698,102 | +1.04(+5.18%) |
Feb 11, 2016 | 19.99 | 20.19 | 19.67 | 20.04 | 201,476 | -0.29(-1.45%) |
Feb 10, 2016 | 20.30 | 21.03 | 20.04 | 20.33 | 475,077 | +0.14(+0.71%) |
Feb 09, 2016 | 19.92 | 20.52 | 19.57 | 20.19 | 585,070 | +0.03(+0.16%) |
Feb 08, 2016 | 20.16 | 20.36 | 19.49 | 20.16 | 555,930 | -0.12(-0.60%) |
Feb 05, 2016 | 21.01 | 21.03 | 20.11 | 20.28 | 578,401 | -0.82(-3.90%) |
Feb 04, 2016 | 21.19 | 21.33 | 21.00 | 21.10 | 471,340 | -0.12(-0.55%) |
Feb 03, 2016 | 21.73 | 21.73 | 20.90 | 21.22 | 324,895 | -0.41(-1.88%) |
Feb 02, 2016 | 22.12 | 22.47 | 21.46 | 21.62 | 392,790 | -0.63(-2.82%) |
Feb 01, 2016 | 22.03 | 22.48 | 21.83 | 22.25 | 273,401 | +0.11(+0.49%) |
Jan 29, 2016 | 21.46 | 22.19 | 21.35 | 22.14 | 454,190 | +0.70(+3.25%) |
Jan 28, 2016 | 21.75 | 22.03 | 21.35 | 21.45 | 421,905 | -0.04(-0.16%) |
Jan 27, 2016 | 21.71 | 22.12 | 21.41 | 21.48 | 416,066 | -0.35(-1.59%) |
Jan 26, 2016 | 21.44 | 21.87 | 21.38 | 21.83 | 409,147 | +0.45(+2.10%) |
Jan 25, 2016 | 21.53 | 21.70 | 21.22 | 21.38 | 427,352 | -0.31(-1.41%) |
Jan 22, 2016 | 21.48 | 22.42 | 21.40 | 21.68 | 562,387 | +0.48(+2.25%) |
Jan 21, 2016 | 21.72 | 21.72 | 21.12 | 21.21 | 640,444 | -0.39(-1.80%) |
Jan 20, 2016 | 22.14 | 22.17 | 21.06 | 21.59 | 691,526 | -0.84(-3.74%) |
Jan 19, 2016 | 22.45 | 22.55 | 22.10 | 22.43 | 585,413 | +0.20(+0.91%) |
Jan 15, 2016 | 22.00 | 22.23 | 22.23 | 22.23 | 810,397 | -0.33(-1.46%) |
Jan 14, 2016 | 21.95 | 22.68 | 21.77 | 22.56 | 539,198 | +0.66(+3.03%) |
Jan 13, 2016 | 22.45 | 22.60 | 21.80 | 21.90 | 941,383 | -0.50(-2.25%) |
Jan 12, 2016 | 22.47 | 22.61 | 22.16 | 22.40 | 497,118 | +0.03(+0.11%) |
Jan 11, 2016 | 22.21 | 22.45 | 22.19 | 22.38 | 446,124 | +0.16(+0.71%) |
Jan 08, 2016 | 22.21 | 22.63 | 21.67 | 22.22 | 534,444 | -0.01(-0.04%) |
Jan 07, 2016 | 22.22 | 22.64 | 22.11 | 22.23 | 713,368 | -0.39(-1.71%) |
Jan 06, 2016 | 21.98 | 22.74 | 21.98 | 22.61 | 1,095,995 | +0.37(+1.67%) |
Jan 05, 2016 | 21.91 | 22.28 | 21.80 | 22.24 | 440,384 | +0.43(+1.99%) |
Jan 04, 2016 | 22.41 | 22.41 | 21.71 | 21.81 | 539,534 | -0.87(-3.85%) |
Dec 31, 2015 | 22.79 | 22.68 | 22.68 | 22.68 | 373,069 | -0.25(-1.10%) |
Dec 30, 2015 | 22.79 | 23.00 | 22.60 | 22.93 | 317,920 | +0.17(+0.75%) |
Dec 29, 2015 | 22.74 | 22.95 | 22.48 | 22.76 | 338,807 | +0.10(+0.45%) |
Dec 28, 2015 | 22.58 | 22.84 | 22.37 | 22.66 | 226,574 | +0.05(+0.23%) |
Dec 24, 2015 | 22.58 | 22.61 | 22.61 | 22.61 | 133,506 | +0.00(+0.00%) |
Dec 23, 2015 | 22.47 | 22.76 | 22.27 | 22.61 | 455,039 | +0.22(+1.00%) |
Dec 22, 2015 | 22.04 | 22.40 | 21.66 | 22.38 | 626,326 | +0.36(+1.64%) |
Dec 21, 2015 | 21.76 | 22.07 | 21.69 | 22.02 | 476,524 | +0.40(+1.87%) |
Dec 18, 2015 | 22.20 | 22.21 | 21.35 | 21.62 | 2,252,836 | -0.70(-3.15%) |
Dec 17, 2015 | 22.43 | 22.60 | 22.14 | 22.32 | 528,255 | -0.03(-0.11%) |
Dec 16, 2015 | 21.85 | 22.48 | 21.73 | 22.35 | 679,436 | +0.54(+2.48%) |
Dec 15, 2015 | 21.87 | 22.13 | 21.59 | 21.81 | 298,312 | +0.05(+0.24%) |
Dec 14, 2015 | 21.85 | 22.08 | 21.60 | 21.76 | 473,374 | -0.09(-0.40%) |
Dec 11, 2015 | 22.11 | 22.26 | 21.73 | 21.84 | 856,700 | -0.52(-2.32%) |
Dec 10, 2015 | 22.40 | 22.53 | 22.16 | 22.36 | 442,842 | -0.04(-0.16%) |
Dec 09, 2015 | 22.66 | 22.95 | 22.33 | 22.40 | 411,387 | -0.28(-1.23%) |
Dec 08, 2015 | 22.84 | 23.07 | 22.58 | 22.68 | 399,689 | -0.32(-1.41%) |
Dec 07, 2015 | 23.22 | 23.59 | 22.94 | 23.00 | 384,186 | -0.19(-0.81%) |
Dec 04, 2015 | 23.09 | 23.37 | 23.03 | 23.19 | 337,166 | +0.04(+0.17%) |
Dec 03, 2015 | 23.31 | 23.66 | 23.05 | 23.15 | 587,952 | -0.19(-0.80%) |
Dec 02, 2015 | 23.44 | 23.66 | 23.26 | 23.34 | 608,091 | -0.12(-0.51%) |
Dec 01, 2015 | 23.42 | 23.54 | 23.17 | 23.46 | 607,537 | +0.09(+0.37%) |
Nov 30, 2015 | 23.45 | 23.67 | 23.22 | 23.37 | 317,784 | +0.04(+0.18%) |
Nov 27, 2015 | 23.41 | 23.47 | 23.30 | 23.33 | 128,513 | -0.02(-0.07%) |
Nov 25, 2015 | 23.39 | 23.35 | 23.35 | 23.35 | 321,927 | -0.01(-0.04%) |
Nov 24, 2015 | 23.32 | 23.41 | 23.02 | 23.36 | 174,846 | +0.05(+0.20%) |
Nov 23, 2015 | 23.11 | 23.48 | 23.11 | 23.31 | 280,278 | +0.12(+0.51%) |
Nov 20, 2015 | 23.18 | 23.57 | 23.12 | 23.19 | 377,850 | +0.23(+0.99%) |
Nov 19, 2015 | 23.24 | 23.24 | 22.83 | 22.96 | 221,469 | -0.17(-0.72%) |
Nov 18, 2015 | 23.07 | 23.33 | 22.91 | 23.13 | 280,410 | +0.07(+0.28%) |
Nov 17, 2015 | 23.37 | 23.47 | 22.98 | 23.06 | 333,717 | -0.27(-1.14%) |
Nov 16, 2015 | 23.15 | 23.38 | 23.09 | 23.33 | 699,042 | +0.11(+0.49%) |
Nov 13, 2015 | 23.32 | 23.73 | 23.16 | 23.22 | 410,715 | -0.19(-0.80%) |
Nov 12, 2015 | 23.37 | 23.68 | 23.34 | 23.40 | 220,017 | -0.10(-0.41%) |
Nov 11, 2015 | 23.88 | 24.03 | 23.48 | 23.50 | 281,120 | -0.29(-1.22%) |
Nov 10, 2015 | 23.99 | 24.13 | 23.59 | 23.79 | 534,437 | +0.00(+0.01%) |
Nov 09, 2015 | 24.13 | 24.17 | 23.61 | 23.79 | 405,062 | -0.29(-1.20%) |
Nov 06, 2015 | 23.44 | 24.08 | 23.30 | 24.08 | 554,872 | +0.56(+2.37%) |
Nov 05, 2015 | 23.47 | 23.61 | 23.31 | 23.52 | 296,003 | +0.08(+0.36%) |
Nov 04, 2015 | 23.41 | 23.54 | 23.24 | 23.43 | 390,569 | +0.06(+0.27%) |
Nov 03, 2015 | 23.53 | 23.62 | 23.28 | 23.37 | 455,665 | -0.26(-1.09%) |
Nov 02, 2015 | 23.31 | 23.71 | 23.28 | 23.63 | 439,016 | +0.28(+1.18%) |
Oct 30, 2015 | 23.27 | 23.38 | 22.80 | 23.35 | 738,484 | +0.14(+0.58%) |
Oct 29, 2015 | 24.33 | 24.33 | 23.01 | 23.22 | 945,008 | +0.68(+3.01%) |
Oct 28, 2015 | 22.33 | 22.62 | 22.17 | 22.54 | 773,984 | +0.28(+1.25%) |
Oct 27, 2015 | 22.82 | 22.82 | 22.16 | 22.26 | 418,424 | -0.59(-2.58%) |
Oct 26, 2015 | 22.97 | 23.02 | 22.82 | 22.85 | 423,624 | -0.08(-0.37%) |
Oct 23, 2015 | 22.56 | 22.98 | 22.43 | 22.93 | 482,281 | +0.51(+2.27%) |
Oct 22, 2015 | 22.12 | 22.58 | 22.11 | 22.42 | 526,106 | +0.40(+1.81%) |
Oct 21, 2015 | 22.30 | 22.30 | 21.94 | 22.03 | 243,803 | -0.25(-1.14%) |
Oct 20, 2015 | 22.21 | 22.31 | 22.11 | 22.28 | 133,549 | +0.07(+0.33%) |
Oct 19, 2015 | 22.08 | 22.43 | 22.04 | 22.21 | 242,979 | +0.02(+0.09%) |
Oct 16, 2015 | 22.17 | 22.24 | 22.06 | 22.19 | 399,190 | +0.06(+0.25%) |
Oct 15, 2015 | 21.93 | 22.17 | 21.72 | 22.13 | 310,056 | +0.29(+1.33%) |
Oct 14, 2015 | 22.16 | 22.24 | 21.84 | 21.84 | 319,638 | -0.20(-0.92%) |
Oct 13, 2015 | 22.14 | 22.33 | 22.00 | 22.04 | 271,815 | -0.22(-1.00%) |
Oct 12, 2015 | 22.27 | 22.31 | 22.15 | 22.27 | 322,040 | +0.01(+0.05%) |
Oct 09, 2015 | 22.18 | 22.42 | 22.18 | 22.25 | 341,369 | +0.19(+0.84%) |
Oct 08, 2015 | 21.99 | 22.19 | 21.76 | 22.07 | 436,576 | -0.02(-0.09%) |
Oct 07, 2015 | 21.88 | 22.09 | 21.74 | 22.09 | 468,134 | +0.29(+1.32%) |
Oct 06, 2015 | 21.95 | 22.04 | 21.64 | 21.80 | 353,196 | -0.29(-1.30%) |
Oct 05, 2015 | 21.79 | 22.24 | 21.79 | 22.09 | 358,993 | +0.40(+1.83%) |
Oct 02, 2015 | 21.26 | 21.72 | 20.79 | 21.69 | 501,861 | +0.31(+1.45%) |
Oct 01, 2015 | 21.29 | 21.43 | 21.05 | 21.38 | 500,075 | +0.10(+0.46%) |
Sep 30, 2015 | 21.00 | 21.33 | 20.91 | 21.28 | 588,718 | +0.50(+2.39%) |
Sep 29, 2015 | 21.05 | 21.05 | 20.69 | 20.79 | 228,562 | -0.19(-0.90%) |
Sep 28, 2015 | 21.27 | 21.28 | 20.93 | 20.97 | 237,025 | -0.35(-1.66%) |
Sep 25, 2015 | 21.81 | 21.89 | 21.29 | 21.33 | 336,823 | -0.36(-1.67%) |
Sep 24, 2015 | 21.36 | 21.74 | 21.33 | 21.69 | 225,405 | +0.22(+1.01%) |
Sep 23, 2015 | 21.75 | 21.75 | 21.43 | 21.47 | 317,658 | -0.11(-0.52%) |
Sep 22, 2015 | 21.69 | 21.78 | 21.56 | 21.59 | 217,269 | -0.35(-1.57%) |
Sep 21, 2015 | 21.72 | 22.07 | 21.63 | 21.93 | 395,354 | +0.37(+1.71%) |
Sep 18, 2015 | 21.85 | 21.96 | 21.51 | 21.56 | 520,409 | -0.55(-2.47%) |
Sep 17, 2015 | 21.96 | 22.25 | 21.88 | 22.11 | 512,525 | +0.08(+0.37%) |
Sep 16, 2015 | 21.96 | 22.06 | 21.91 | 22.03 | 237,465 | +0.03(+0.12%) |
Sep 15, 2015 | 22.10 | 22.20 | 21.88 | 22.00 | 306,441 | +0.04(+0.16%) |
Sep 14, 2015 | 22.23 | 22.23 | 21.95 | 21.97 | 368,229 | -0.11(-0.50%) |
Sep 11, 2015 | 21.68 | 22.15 | 21.68 | 22.07 | 194,942 | +0.25(+1.13%) |
Sep 10, 2015 | 21.76 | 22.03 | 21.76 | 21.83 | 317,092 | +0.03(+0.13%) |
Sep 09, 2015 | 22.14 | 22.14 | 21.66 | 21.80 | 390,293 | -0.18(-0.83%) |
Sep 08, 2015 | 21.71 | 22.03 | 21.26 | 21.98 | 534,676 | +0.74(+3.49%) |
Sep 04, 2015 | 20.88 | 21.24 | 21.24 | 21.24 | 452,082 | +0.15(+0.69%) |
Sep 03, 2015 | 21.25 | 21.25 | 20.95 | 21.10 | 964,261 | -0.05(-0.25%) |
Sep 02, 2015 | 21.07 | 21.54 | 20.90 | 21.15 | 613,951 | +0.31(+1.47%) |
Sep 01, 2015 | 20.85 | 21.22 | 20.82 | 20.84 | 1,183,712 | -0.29(-1.37%) |
Aug 31, 2015 | 21.28 | 21.37 | 20.83 | 21.13 | 608,361 | -0.10(-0.47%) |
Aug 28, 2015 | 21.14 | 21.36 | 21.01 | 21.23 | 939,972 | -0.04(-0.20%) |
Aug 27, 2015 | 21.31 | 21.59 | 21.03 | 21.27 | 375,152 | +0.04(+0.18%) |
Aug 26, 2015 | 21.17 | 21.32 | 20.64 | 21.24 | 439,871 | +0.54(+2.61%) |
Aug 25, 2015 | 21.30 | 21.30 | 20.67 | 20.70 | 469,083 | -0.01(-0.06%) |
Aug 24, 2015 | 20.42 | 21.30 | 19.98 | 20.71 | 643,031 | -0.66(-3.09%) |
Aug 21, 2015 | 20.91 | 21.55 | 20.84 | 21.37 | 570,113 | +0.12(+0.56%) |
Aug 20, 2015 | 21.57 | 21.69 | 21.15 | 21.25 | 591,303 | -0.49(-2.26%) |
Aug 19, 2015 | 21.91 | 22.07 | 21.58 | 21.74 | 300,071 | -0.29(-1.34%) |
Aug 18, 2015 | 22.01 | 22.19 | 21.93 | 22.04 | 546,296 | +0.11(+0.52%) |
Aug 17, 2015 | 21.55 | 21.93 | 21.47 | 21.92 | 671,476 | +0.32(+1.49%) |
Aug 14, 2015 | 21.52 | 21.68 | 21.28 | 21.60 | 271,884 | +0.04(+0.16%) |
Aug 13, 2015 | 21.50 | 21.80 | 21.49 | 21.56 | 347,040 | -0.05(-0.21%) |
Aug 12, 2015 | 21.68 | 21.75 | 21.31 | 21.61 | 397,800 | -0.26(-1.18%) |
Aug 11, 2015 | 21.83 | 21.93 | 21.76 | 21.87 | 394,317 | -0.09(-0.43%) |
Aug 10, 2015 | 22.23 | 22.52 | 21.90 | 21.96 | 526,314 | -0.23(-1.02%) |
Aug 07, 2015 | 22.08 | 22.27 | 22.05 | 22.19 | 354,000 | -0.04(-0.16%) |
Aug 06, 2015 | 22.49 | 22.49 | 22.11 | 22.22 | 403,453 | -0.19(-0.86%) |
Aug 05, 2015 | 22.30 | 22.79 | 22.22 | 22.42 | 565,045 | +0.16(+0.73%) |
Aug 04, 2015 | 22.25 | 22.62 | 22.16 | 22.25 | 646,955 | +0.07(+0.29%) |