Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 19.97 | 20.12 | 19.93 | 20.07 | 142,891 | +0.13(+0.63%) |
Apr 28, 2016 | 20.09 | 20.14 | 19.93 | 19.95 | 150,512 | -0.28(-1.36%) |
Apr 27, 2016 | 20.19 | 20.28 | 20.19 | 20.22 | 177,176 | +0.03(+0.16%) |
Apr 26, 2016 | 20.13 | 20.21 | 20.08 | 20.19 | 629,808 | +0.09(+0.43%) |
Apr 25, 2016 | 20.13 | 20.13 | 19.94 | 20.10 | 2,369,456 | -0.09(-0.47%) |
Apr 22, 2016 | 20.03 | 20.22 | 20.01 | 20.20 | 554,375 | +0.21(+1.04%) |
Apr 21, 2016 | 20.24 | 20.29 | 19.98 | 19.99 | 153,694 | -0.31(-1.53%) |
Apr 20, 2016 | 20.18 | 20.35 | 20.15 | 20.30 | 95,179 | +0.14(+0.70%) |
Apr 19, 2016 | 20.15 | 20.27 | 20.12 | 20.16 | 98,073 | +0.06(+0.30%) |
Apr 18, 2016 | 19.94 | 20.10 | 19.90 | 20.10 | 102,647 | +0.11(+0.53%) |
Apr 15, 2016 | 19.99 | 20.04 | 19.97 | 20.00 | 89,492 | +0.01(+0.06%) |
Apr 14, 2016 | 19.99 | 20.09 | 19.92 | 19.98 | 268,210 | -0.02(-0.11%) |
Apr 13, 2016 | 19.91 | 20.01 | 19.80 | 20.01 | 80,438 | +0.32(+1.61%) |
Apr 12, 2016 | 19.44 | 19.71 | 19.42 | 19.69 | 231,559 | +0.28(+1.44%) |
Apr 11, 2016 | 19.46 | 19.58 | 19.39 | 19.41 | 555,001 | +0.04(+0.22%) |
Apr 08, 2016 | 19.44 | 19.52 | 19.32 | 19.37 | 1,154,009 | +0.07(+0.37%) |
Apr 07, 2016 | 19.48 | 19.49 | 19.21 | 19.30 | 308,179 | -0.28(-1.45%) |
Apr 06, 2016 | 19.58 | 19.64 | 19.47 | 19.58 | 797,795 | -0.01(-0.07%) |
Apr 05, 2016 | 19.73 | 19.75 | 19.58 | 19.60 | 242,536 | -0.27(-1.35%) |
Apr 04, 2016 | 20.08 | 20.08 | 19.85 | 19.86 | 128,428 | -0.24(-1.19%) |
Apr 01, 2016 | 19.82 | 20.11 | 19.76 | 20.10 | 227,016 | +0.20(+0.98%) |
Mar 31, 2016 | 19.97 | 20.02 | 19.85 | 19.91 | 116,254 | -0.09(-0.47%) |
Mar 30, 2016 | 20.00 | 20.12 | 19.95 | 20.00 | 93,537 | +0.14(+0.71%) |
Mar 29, 2016 | 19.72 | 19.86 | 19.68 | 19.86 | 174,884 | +0.08(+0.42%) |
Mar 28, 2016 | 19.68 | 19.81 | 19.64 | 19.78 | 73,454 | +0.19(+0.97%) |
Mar 24, 2016 | 19.69 | 19.59 | 19.59 | 19.59 | 131,478 | -0.23(-1.14%) |
Mar 23, 2016 | 19.95 | 19.95 | 19.81 | 19.81 | 48,675 | -0.15(-0.74%) |
Mar 22, 2016 | 19.93 | 20.08 | 19.86 | 19.96 | 134,776 | -0.06(-0.32%) |
Mar 21, 2016 | 19.94 | 20.08 | 19.94 | 20.02 | 200,780 | +0.05(+0.24%) |
Mar 18, 2016 | 19.94 | 20.04 | 19.87 | 19.98 | 568,608 | +0.08(+0.40%) |
Mar 17, 2016 | 19.65 | 19.95 | 19.60 | 19.90 | 231,164 | +0.26(+1.33%) |
Mar 16, 2016 | 19.51 | 19.69 | 19.51 | 19.64 | 155,103 | +0.09(+0.47%) |
Mar 15, 2016 | 19.48 | 19.56 | 19.41 | 19.54 | 144,174 | -0.03(-0.13%) |
Mar 14, 2016 | 19.60 | 19.63 | 19.50 | 19.57 | 212,592 | -0.09(-0.44%) |
Mar 11, 2016 | 19.36 | 19.67 | 19.36 | 19.66 | 360,011 | +0.46(+2.39%) |
Mar 10, 2016 | 19.29 | 19.36 | 19.01 | 19.20 | 199,003 | +0.01(+0.03%) |
Mar 09, 2016 | 19.23 | 19.23 | 19.14 | 19.19 | 156,768 | +0.06(+0.33%) |
Mar 08, 2016 | 19.26 | 19.26 | 19.04 | 19.13 | 197,463 | -0.23(-1.17%) |
Mar 07, 2016 | 19.27 | 19.38 | 19.25 | 19.36 | 381,686 | +0.01(+0.03%) |
Mar 04, 2016 | 19.36 | 19.40 | 19.22 | 19.35 | 176,831 | +0.03(+0.18%) |
Mar 03, 2016 | 19.23 | 19.32 | 19.17 | 19.32 | 149,283 | +0.10(+0.54%) |
Mar 02, 2016 | 19.10 | 19.21 | 19.05 | 19.21 | 212,952 | +0.10(+0.52%) |
Mar 01, 2016 | 18.74 | 19.11 | 18.74 | 19.11 | 260,793 | +0.48(+2.57%) |
Feb 29, 2016 | 18.77 | 18.81 | 18.63 | 18.63 | 132,034 | -0.18(-0.96%) |
Feb 26, 2016 | 18.86 | 18.93 | 18.79 | 18.81 | 97,062 | +0.03(+0.18%) |
Feb 25, 2016 | 18.60 | 18.78 | 18.58 | 18.78 | 113,944 | +0.21(+1.16%) |
Feb 24, 2016 | 18.36 | 18.60 | 18.28 | 18.56 | 174,701 | +0.05(+0.26%) |
Feb 23, 2016 | 18.67 | 18.67 | 18.51 | 18.52 | 171,074 | -0.21(-1.10%) |
Feb 22, 2016 | 18.72 | 18.79 | 18.69 | 18.72 | 140,847 | +0.13(+0.69%) |
Feb 19, 2016 | 18.51 | 18.60 | 18.48 | 18.59 | 357,902 | +0.01(+0.06%) |
Feb 18, 2016 | 18.56 | 18.62 | 18.50 | 18.58 | 186,384 | +0.03(+0.15%) |
Feb 17, 2016 | 18.41 | 18.60 | 18.41 | 18.55 | 317,287 | +0.24(+1.33%) |
Feb 16, 2016 | 18.30 | 18.34 | 18.16 | 18.31 | 880,415 | +0.19(+1.08%) |
Feb 12, 2016 | 17.82 | 18.11 | 18.11 | 18.11 | 843,917 | +0.48(+2.70%) |
Feb 11, 2016 | 17.69 | 17.76 | 17.57 | 17.64 | 217,819 | -0.37(-2.07%) |
Feb 10, 2016 | 18.15 | 18.33 | 18.01 | 18.01 | 619,530 | -0.09(-0.49%) |
Feb 09, 2016 | 17.94 | 18.18 | 17.94 | 18.10 | 938,169 | -0.03(-0.17%) |
Feb 08, 2016 | 18.12 | 18.18 | 17.91 | 18.13 | 264,690 | -0.18(-0.97%) |
Feb 05, 2016 | 18.35 | 18.46 | 18.26 | 18.31 | 435,558 | -0.13(-0.68%) |
Feb 04, 2016 | 18.38 | 18.52 | 18.29 | 18.44 | 638,469 | +0.00(+0.02%) |
Feb 03, 2016 | 18.48 | 18.51 | 18.13 | 18.43 | 1,000,822 | +0.01(+0.05%) |
Feb 02, 2016 | 18.59 | 18.64 | 18.39 | 18.42 | 597,771 | -0.33(-1.74%) |
Feb 01, 2016 | 18.70 | 18.83 | 18.58 | 18.75 | 375,471 | -0.04(-0.23%) |
Jan 29, 2016 | 18.42 | 18.79 | 18.42 | 18.79 | 313,503 | +0.41(+2.21%) |
Jan 28, 2016 | 18.32 | 18.41 | 18.18 | 18.39 | 254,851 | +0.20(+1.12%) |
Jan 27, 2016 | 18.19 | 18.42 | 18.10 | 18.18 | 207,732 | -0.05(-0.25%) |
Jan 26, 2016 | 18.07 | 18.33 | 18.07 | 18.23 | 560,082 | +0.24(+1.32%) |
Jan 25, 2016 | 18.27 | 18.28 | 17.98 | 17.99 | 621,670 | -0.32(-1.77%) |
Jan 22, 2016 | 18.22 | 18.35 | 18.19 | 18.32 | 854,804 | +0.31(+1.73%) |
Jan 21, 2016 | 18.02 | 18.20 | 17.94 | 18.00 | 179,122 | +0.02(+0.10%) |
Jan 20, 2016 | 17.99 | 18.14 | 17.64 | 17.99 | 476,689 | -0.25(-1.38%) |
Jan 19, 2016 | 18.46 | 18.49 | 18.15 | 18.24 | 510,118 | -0.09(-0.47%) |
Jan 15, 2016 | 18.26 | 18.32 | 18.32 | 18.32 | 457,398 | -0.26(-1.42%) |
Jan 14, 2016 | 18.43 | 18.72 | 18.34 | 18.59 | 781,240 | +0.18(+0.98%) |
Jan 13, 2016 | 18.87 | 18.93 | 18.34 | 18.41 | 1,897,592 | -0.34(-1.83%) |
Jan 12, 2016 | 18.83 | 18.86 | 18.53 | 18.75 | 543,239 | +0.06(+0.31%) |
Jan 11, 2016 | 18.79 | 18.86 | 18.53 | 18.69 | 529,747 | -0.03(-0.17%) |
Jan 08, 2016 | 19.05 | 19.05 | 18.70 | 18.73 | 382,702 | -0.19(-0.98%) |
Jan 07, 2016 | 19.06 | 19.17 | 18.91 | 18.91 | 523,770 | -0.44(-2.26%) |
Jan 06, 2016 | 19.44 | 19.46 | 19.25 | 19.35 | 488,173 | -0.31(-1.57%) |
Jan 05, 2016 | 19.60 | 19.68 | 19.53 | 19.66 | 564,939 | +0.09(+0.44%) |
Jan 04, 2016 | 19.62 | 19.62 | 19.38 | 19.57 | 461,267 | -0.33(-1.67%) |
Dec 31, 2015 | 20.06 | 19.91 | 19.91 | 19.91 | 341,477 | -0.23(-1.12%) |
Dec 30, 2015 | 20.25 | 20.27 | 20.12 | 20.13 | 219,645 | -0.12(-0.61%) |
Dec 29, 2015 | 20.17 | 20.28 | 20.12 | 20.25 | 394,595 | +0.19(+0.94%) |
Dec 28, 2015 | 20.01 | 20.08 | 19.92 | 20.07 | 523,323 | -0.02(-0.11%) |
Dec 24, 2015 | 19.99 | 20.09 | 20.09 | 20.09 | 50,628 | +0.10(+0.49%) |
Dec 23, 2015 | 19.86 | 19.99 | 19.82 | 19.99 | 84,014 | +0.22(+1.12%) |
Dec 22, 2015 | 19.62 | 19.82 | 19.51 | 19.77 | 179,359 | +0.21(+1.07%) |
Dec 21, 2015 | 19.49 | 19.58 | 19.37 | 19.56 | 337,416 | +0.19(+0.99%) |
Dec 18, 2015 | 19.66 | 19.66 | 19.37 | 19.37 | 1,701,557 | -0.31(-1.59%) |
Dec 17, 2015 | 20.02 | 20.02 | 19.68 | 19.68 | 2,308,292 | -0.30(-1.48%) |
Dec 16, 2015 | 19.99 | 20.04 | 19.77 | 19.98 | 235,575 | +0.10(+0.50%) |
Dec 15, 2015 | 19.76 | 19.92 | 19.75 | 19.88 | 3,228,121 | +0.26(+1.34%) |
Dec 14, 2015 | 19.72 | 19.83 | 19.51 | 19.62 | 1,307,998 | -0.11(-0.53%) |
Dec 11, 2015 | 19.85 | 19.94 | 19.65 | 19.72 | 238,732 | -0.32(-1.59%) |
Dec 10, 2015 | 20.07 | 20.17 | 20.02 | 20.04 | 1,097,991 | -0.03(-0.17%) |
Dec 09, 2015 | 20.30 | 20.46 | 20.04 | 20.08 | 269,176 | -0.31(-1.53%) |
Dec 08, 2015 | 20.45 | 20.49 | 20.34 | 20.39 | 346,277 | -0.20(-1.00%) |
Dec 07, 2015 | 20.67 | 20.71 | 20.51 | 20.59 | 157,866 | -0.13(-0.65%) |
Dec 04, 2015 | 20.38 | 20.73 | 20.38 | 20.73 | 166,622 | +0.39(+1.92%) |
Dec 03, 2015 | 20.69 | 20.69 | 20.29 | 20.34 | 310,422 | -0.29(-1.39%) |
Dec 02, 2015 | 20.81 | 20.83 | 20.61 | 20.62 | 225,724 | -0.18(-0.88%) |
Dec 01, 2015 | 20.67 | 20.81 | 20.67 | 20.81 | 509,043 | +0.20(+0.97%) |
Nov 30, 2015 | 20.64 | 20.69 | 20.55 | 20.61 | 259,370 | -0.01(-0.04%) |
Nov 27, 2015 | 20.58 | 20.62 | 20.53 | 20.61 | 42,299 | +0.05(+0.24%) |
Nov 25, 2015 | 20.63 | 20.57 | 20.57 | 20.57 | 389,494 | -0.05(-0.26%) |
Nov 24, 2015 | 20.52 | 20.66 | 20.43 | 20.62 | 826,437 | +0.01(+0.06%) |
Nov 23, 2015 | 20.60 | 20.71 | 20.58 | 20.61 | 933,342 | +0.01(+0.03%) |
Nov 20, 2015 | 20.58 | 20.67 | 20.58 | 20.60 | 227,044 | +0.07(+0.35%) |
Nov 19, 2015 | 20.50 | 20.54 | 20.46 | 20.53 | 811,289 | +0.02(+0.08%) |
Nov 18, 2015 | 20.26 | 20.52 | 20.26 | 20.51 | 120,093 | +0.30(+1.49%) |
Nov 17, 2015 | 20.32 | 20.43 | 20.20 | 20.21 | 206,189 | -0.08(-0.39%) |
Nov 16, 2015 | 20.06 | 20.29 | 20.02 | 20.29 | 85,874 | +0.21(+1.05%) |
Nov 13, 2015 | 20.08 | 20.22 | 20.05 | 20.08 | 220,332 | -0.05(-0.24%) |
Nov 12, 2015 | 20.43 | 20.43 | 20.12 | 20.13 | 154,385 | -0.40(-1.96%) |
Nov 11, 2015 | 20.61 | 20.64 | 20.50 | 20.53 | 416,196 | -0.03(-0.13%) |
Nov 10, 2015 | 20.44 | 20.57 | 20.44 | 20.56 | 195,554 | +0.08(+0.38%) |
Nov 09, 2015 | 20.67 | 20.68 | 20.41 | 20.48 | 179,536 | -0.19(-0.90%) |
Nov 06, 2015 | 20.61 | 20.67 | 20.51 | 20.67 | 117,153 | +0.20(+0.97%) |
Nov 05, 2015 | 20.38 | 20.48 | 20.38 | 20.47 | 540,287 | +0.09(+0.45%) |
Nov 04, 2015 | 20.52 | 20.52 | 20.34 | 20.38 | 389,915 | -0.11(-0.54%) |
Nov 03, 2015 | 20.46 | 20.55 | 20.41 | 20.49 | 756,201 | -0.01(-0.04%) |
Nov 02, 2015 | 20.30 | 20.53 | 20.30 | 20.49 | 700,373 | +0.24(+1.17%) |
Oct 30, 2015 | 20.55 | 20.55 | 20.25 | 20.26 | 212,999 | -0.30(-1.44%) |
Oct 29, 2015 | 20.47 | 20.61 | 20.47 | 20.55 | 145,071 | +0.05(+0.22%) |
Oct 28, 2015 | 20.15 | 20.51 | 20.15 | 20.51 | 88,614 | +0.40(+1.98%) |
Oct 27, 2015 | 20.19 | 20.19 | 20.04 | 20.11 | 115,682 | -0.19(-0.95%) |
Oct 26, 2015 | 20.34 | 20.36 | 20.23 | 20.30 | 118,021 | -0.04(-0.20%) |
Oct 23, 2015 | 20.29 | 20.34 | 20.21 | 20.34 | 190,069 | +0.17(+0.83%) |
Oct 22, 2015 | 20.12 | 20.29 | 20.12 | 20.18 | 104,682 | +0.15(+0.72%) |
Oct 21, 2015 | 20.19 | 20.24 | 20.02 | 20.03 | 106,048 | -0.12(-0.61%) |
Oct 20, 2015 | 20.03 | 20.18 | 20.01 | 20.15 | 450,668 | +0.14(+0.70%) |
Oct 19, 2015 | 19.92 | 20.03 | 19.92 | 20.01 | 178,861 | +0.02(+0.09%) |
Oct 16, 2015 | 19.94 | 20.01 | 19.88 | 20.00 | 180,084 | +0.08(+0.38%) |
Oct 15, 2015 | 19.69 | 19.92 | 19.66 | 19.92 | 101,444 | +0.30(+1.55%) |
Oct 14, 2015 | 19.77 | 19.81 | 19.60 | 19.61 | 833,458 | -0.17(-0.84%) |
Oct 13, 2015 | 19.84 | 19.95 | 19.77 | 19.78 | 97,700 | -0.13(-0.63%) |
Oct 12, 2015 | 19.86 | 19.94 | 19.85 | 19.91 | 621,227 | +0.05(+0.23%) |
Oct 09, 2015 | 19.95 | 20.02 | 19.82 | 19.86 | 142,816 | -0.08(-0.40%) |
Oct 08, 2015 | 19.71 | 19.96 | 19.71 | 19.94 | 123,145 | +0.19(+0.94%) |
Oct 07, 2015 | 19.63 | 19.78 | 19.61 | 19.75 | 183,975 | +0.21(+1.06%) |
Oct 06, 2015 | 19.52 | 19.58 | 19.48 | 19.55 | 560,819 | +0.00(+0.00%) |
Oct 05, 2015 | 19.37 | 19.56 | 19.37 | 19.55 | 144,428 | +0.32(+1.64%) |
Oct 02, 2015 | 18.91 | 19.23 | 18.83 | 19.23 | 816,613 | +0.08(+0.40%) |
Oct 01, 2015 | 19.23 | 19.28 | 19.00 | 19.15 | 263,795 | -0.07(-0.37%) |
Sep 30, 2015 | 19.23 | 19.32 | 19.09 | 19.22 | 333,560 | +0.15(+0.79%) |
Sep 29, 2015 | 19.00 | 19.09 | 18.94 | 19.07 | 547,125 | +0.09(+0.48%) |
Sep 28, 2015 | 19.24 | 19.24 | 18.95 | 18.98 | 222,155 | -0.36(-1.86%) |
Sep 25, 2015 | 19.34 | 19.46 | 19.24 | 19.34 | 1,393,529 | +0.13(+0.65%) |
Sep 24, 2015 | 19.06 | 19.23 | 19.00 | 19.22 | 191,530 | +0.03(+0.15%) |
Sep 23, 2015 | 19.18 | 19.27 | 19.13 | 19.19 | 83,128 | -0.01(-0.03%) |
Sep 22, 2015 | 19.19 | 19.24 | 19.12 | 19.19 | 177,776 | -0.19(-0.96%) |
Sep 21, 2015 | 19.28 | 19.46 | 19.28 | 19.38 | 75,580 | +0.19(+0.98%) |
Sep 18, 2015 | 19.26 | 19.34 | 19.15 | 19.19 | 220,775 | -0.29(-1.51%) |
Sep 17, 2015 | 19.63 | 19.74 | 19.48 | 19.48 | 198,131 | -0.14(-0.74%) |
Sep 16, 2015 | 19.54 | 19.63 | 19.51 | 19.63 | 178,271 | +0.08(+0.42%) |
Sep 15, 2015 | 19.39 | 19.57 | 19.38 | 19.55 | 149,928 | +0.21(+1.07%) |
Sep 14, 2015 | 19.38 | 19.39 | 19.32 | 19.34 | 240,725 | -0.07(-0.35%) |
Sep 11, 2015 | 19.22 | 19.41 | 19.22 | 19.41 | 155,906 | +0.10(+0.50%) |
Sep 10, 2015 | 19.21 | 19.43 | 19.21 | 19.31 | 449,543 | +0.07(+0.38%) |
Sep 09, 2015 | 19.52 | 19.67 | 19.21 | 19.24 | 285,644 | -0.14(-0.73%) |
Sep 08, 2015 | 19.26 | 19.38 | 19.20 | 19.38 | 146,888 | +0.37(+1.95%) |
Sep 04, 2015 | 19.11 | 19.01 | 19.01 | 19.01 | 114,271 | -0.29(-1.51%) |
Sep 03, 2015 | 19.26 | 19.43 | 19.24 | 19.30 | 189,021 | +0.07(+0.34%) |
Sep 02, 2015 | 19.15 | 19.23 | 19.02 | 19.23 | 239,067 | +0.27(+1.45%) |
Sep 01, 2015 | 19.03 | 19.18 | 18.93 | 18.96 | 538,738 | -0.45(-2.31%) |
Aug 31, 2015 | 19.34 | 19.45 | 19.31 | 19.41 | 265,805 | +0.00(+0.00%) |
Aug 28, 2015 | 19.45 | 19.48 | 19.34 | 19.41 | 134,720 | -0.10(-0.50%) |
Aug 27, 2015 | 19.31 | 19.56 | 19.23 | 19.50 | 436,902 | +0.39(+2.03%) |
Aug 26, 2015 | 18.93 | 19.16 | 18.77 | 19.12 | 500,143 | +0.39(+2.06%) |
Aug 25, 2015 | 19.43 | 19.44 | 18.73 | 18.73 | 412,334 | -0.23(-1.21%) |
Aug 24, 2015 | 18.91 | 19.35 | 17.99 | 18.96 | 860,847 | -0.71(-3.59%) |
Aug 21, 2015 | 20.00 | 20.00 | 19.67 | 19.67 | 496,546 | -0.47(-2.32%) |
Aug 20, 2015 | 20.35 | 20.35 | 20.12 | 20.13 | 2,139,362 | -0.37(-1.80%) |
Aug 19, 2015 | 20.59 | 20.61 | 20.41 | 20.50 | 2,096,086 | -0.17(-0.82%) |
Aug 18, 2015 | 20.67 | 20.68 | 20.62 | 20.67 | 1,338,627 | +0.01(+0.04%) |
Aug 17, 2015 | 20.56 | 20.68 | 20.47 | 20.66 | 152,940 | +0.07(+0.33%) |
Aug 14, 2015 | 20.42 | 20.61 | 20.42 | 20.60 | 252,812 | +0.16(+0.78%) |
Aug 13, 2015 | 20.34 | 20.49 | 20.34 | 20.44 | 224,134 | +0.08(+0.40%) |
Aug 12, 2015 | 20.35 | 20.38 | 20.11 | 20.35 | 145,100 | -0.12(-0.60%) |
Aug 11, 2015 | 20.38 | 20.51 | 20.38 | 20.48 | 205,749 | -0.00(-0.00%) |
Aug 10, 2015 | 20.30 | 20.52 | 20.30 | 20.48 | 221,507 | +0.31(+1.52%) |
Aug 07, 2015 | 20.13 | 20.17 | 20.06 | 20.17 | 292,708 | +0.02(+0.08%) |
Aug 06, 2015 | 20.32 | 20.33 | 20.11 | 20.15 | 209,942 | -0.15(-0.74%) |
Aug 05, 2015 | 20.35 | 20.43 | 20.28 | 20.30 | 224,766 | -0.05(-0.24%) |
Aug 04, 2015 | 20.37 | 20.41 | 20.32 | 20.35 | 265,978 | -0.05(-0.22%) |
Aug 03, 2015 | 20.34 | 20.41 | 20.27 | 20.40 | 669,392 | +0.07(+0.33%) |
Jul 31, 2015 | 20.41 | 20.44 | 20.31 | 20.33 | 462,084 | -0.06(-0.28%) |
Jul 30, 2015 | 20.28 | 20.41 | 20.24 | 20.39 | 305,719 | +0.07(+0.35%) |
Jul 29, 2015 | 20.09 | 20.33 | 20.09 | 20.32 | 357,162 | +0.25(+1.23%) |
Jul 28, 2015 | 20.20 | 20.20 | 19.99 | 20.07 | 363,599 | -0.02(-0.10%) |
Jul 27, 2015 | 20.12 | 20.18 | 20.04 | 20.09 | 599,591 | -0.12(-0.62%) |
Jul 24, 2015 | 20.18 | 20.29 | 20.17 | 20.21 | 509,264 | +0.22(+1.12%) |
Jul 23, 2015 | 20.08 | 20.08 | 19.95 | 19.99 | 103,913 | -0.05(-0.25%) |
Jul 22, 2015 | 20.00 | 20.07 | 20.00 | 20.04 | 526,412 | +0.02(+0.10%) |
Jul 21, 2015 | 20.03 | 20.15 | 19.97 | 20.02 | 4,954,606 | +0.00(+0.01%) |
Jul 20, 2015 | 20.11 | 20.11 | 20.00 | 20.02 | 435,276 | -0.07(-0.33%) |
Jul 17, 2015 | 20.13 | 20.13 | 20.02 | 20.08 | 504,012 | -0.06(-0.30%) |
Jul 16, 2015 | 20.14 | 20.16 | 20.07 | 20.14 | 457,432 | +0.09(+0.47%) |
Jul 15, 2015 | 19.98 | 20.07 | 19.93 | 20.05 | 389,458 | +0.07(+0.33%) |
Jul 14, 2015 | 19.90 | 20.00 | 19.89 | 19.98 | 117,329 | +0.06(+0.30%) |
Jul 13, 2015 | 19.91 | 19.97 | 19.87 | 19.92 | 222,942 | +0.12(+0.59%) |
Jul 10, 2015 | 19.71 | 19.83 | 19.71 | 19.81 | 129,814 | +0.26(+1.31%) |
Jul 09, 2015 | 19.69 | 19.71 | 19.51 | 19.55 | 188,202 | +0.06(+0.29%) |
Jul 08, 2015 | 19.61 | 19.66 | 19.45 | 19.50 | 665,841 | -0.26(-1.31%) |
Jul 07, 2015 | 19.64 | 19.75 | 19.43 | 19.75 | 225,665 | +0.10(+0.53%) |
Jul 06, 2015 | 19.47 | 19.68 | 19.47 | 19.65 | 212,771 | +0.00(+0.00%) |
Jul 02, 2015 | 19.70 | 19.65 | 19.65 | 19.65 | 557,604 | -0.06(-0.30%) |
Jul 01, 2015 | 19.50 | 19.81 | 19.50 | 19.71 | 436,892 | +0.41(+2.10%) |
Jun 30, 2015 | 19.40 | 19.44 | 19.25 | 19.30 | 341,228 | +0.07(+0.35%) |
Jun 29, 2015 | 19.57 | 19.57 | 19.22 | 19.23 | 173,185 | -0.52(-2.64%) |
Jun 26, 2015 | 19.74 | 19.80 | 19.72 | 19.76 | 59,414 | +0.06(+0.30%) |
Jun 25, 2015 | 19.90 | 19.90 | 19.70 | 19.70 | 143,756 | -0.17(-0.84%) |
Jun 24, 2015 | 20.01 | 20.01 | 19.86 | 19.86 | 106,544 | -0.17(-0.85%) |
Jun 23, 2015 | 19.98 | 20.06 | 19.97 | 20.03 | 489,689 | +0.08(+0.41%) |
Jun 22, 2015 | 19.93 | 19.99 | 19.89 | 19.95 | 145,795 | +0.12(+0.63%) |
Jun 19, 2015 | 19.91 | 19.94 | 19.83 | 19.83 | 194,780 | -0.12(-0.59%) |
Jun 18, 2015 | 19.80 | 19.97 | 19.80 | 19.95 | 205,500 | +0.19(+0.96%) |
Jun 17, 2015 | 19.81 | 19.83 | 19.72 | 19.76 | 1,245,069 | -0.01(-0.06%) |
Jun 16, 2015 | 19.54 | 19.83 | 19.54 | 19.77 | 454,780 | +0.17(+0.88%) |
Jun 15, 2015 | 19.54 | 19.64 | 19.46 | 19.60 | 233,780 | -0.09(-0.45%) |
Jun 12, 2015 | 19.70 | 19.71 | 19.63 | 19.68 | 911,071 | -0.08(-0.39%) |
Jun 11, 2015 | 19.62 | 19.76 | 19.60 | 19.76 | 158,989 | +0.18(+0.91%) |
Jun 10, 2015 | 19.29 | 19.60 | 19.29 | 19.58 | 542,551 | +0.48(+2.50%) |
Jun 09, 2015 | 19.10 | 19.16 | 19.05 | 19.10 | 1,860,742 | -0.00(-0.01%) |
Jun 08, 2015 | 19.26 | 19.29 | 19.11 | 19.11 | 129,710 | -0.14(-0.75%) |
Jun 05, 2015 | 19.33 | 19.34 | 19.22 | 19.25 | 112,760 | +0.02(+0.10%) |
Jun 04, 2015 | 19.37 | 19.37 | 19.22 | 19.23 | 27,636 | -0.19(-0.97%) |
Jun 03, 2015 | 19.27 | 19.44 | 19.26 | 19.42 | 44,933 | +0.20(+1.03%) |
Jun 02, 2015 | 19.10 | 19.27 | 19.08 | 19.22 | 137,025 | +0.10(+0.50%) |
Jun 01, 2015 | 19.23 | 19.25 | 19.09 | 19.13 | 144,993 | -0.04(-0.22%) |
May 29, 2015 | 19.28 | 19.28 | 19.14 | 19.17 | 78,390 | -0.12(-0.64%) |
May 28, 2015 | 19.26 | 19.29 | 19.18 | 19.29 | 71,196 | +0.03(+0.16%) |
May 27, 2015 | 19.17 | 19.28 | 19.15 | 19.26 | 148,100 | +0.13(+0.68%) |
May 26, 2015 | 19.32 | 19.32 | 19.12 | 19.13 | 303,201 | -0.23(-1.20%) |
May 22, 2015 | 19.40 | 19.36 | 19.36 | 19.36 | 58,740 | -0.05(-0.28%) |
May 21, 2015 | 19.46 | 19.49 | 19.41 | 19.42 | 62,590 | -0.07(-0.38%) |
May 20, 2015 | 19.46 | 19.52 | 19.36 | 19.49 | 90,927 | +0.05(+0.23%) |
May 19, 2015 | 19.43 | 19.47 | 19.39 | 19.45 | 145,860 | +0.03(+0.16%) |
May 18, 2015 | 19.21 | 19.44 | 19.21 | 19.41 | 41,231 | +0.18(+0.91%) |
May 15, 2015 | 19.32 | 19.32 | 19.21 | 19.24 | 737,800 | -0.08(-0.40%) |
May 14, 2015 | 19.26 | 19.32 | 19.21 | 19.32 | 76,249 | +0.14(+0.75%) |
May 13, 2015 | 19.18 | 19.22 | 19.14 | 19.17 | 46,603 | +0.01(+0.03%) |
May 12, 2015 | 19.21 | 19.21 | 19.10 | 19.17 | 45,725 | -0.09(-0.48%) |
May 11, 2015 | 19.22 | 19.29 | 19.21 | 19.26 | 56,939 | +0.04(+0.21%) |
May 08, 2015 | 19.22 | 19.23 | 19.13 | 19.22 | 34,819 | +0.11(+0.59%) |
May 07, 2015 | 18.97 | 19.15 | 18.96 | 19.11 | 22,961 | +0.10(+0.50%) |
May 06, 2015 | 19.05 | 19.09 | 18.90 | 19.01 | 431,538 | -0.02(-0.09%) |
May 05, 2015 | 19.08 | 19.18 | 18.99 | 19.03 | 58,351 | -0.10(-0.55%) |
May 04, 2015 | 19.10 | 19.15 | 19.08 | 19.13 | 96,168 | +0.06(+0.33%) |