Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 23.95 | 24.13 | 23.74 | 24.02 | 1,052,080 | -0.03(-0.13%) |
Apr 28, 2016 | 24.14 | 24.39 | 23.93 | 24.05 | 726,811 | -0.30(-1.23%) |
Apr 27, 2016 | 24.37 | 24.47 | 24.09 | 24.35 | 1,201,174 | -0.04(-0.16%) |
Apr 26, 2016 | 24.15 | 24.45 | 23.95 | 24.39 | 1,281,537 | +0.33(+1.38%) |
Apr 25, 2016 | 24.02 | 24.05 | 23.77 | 24.05 | 1,123,292 | -0.02(-0.10%) |
Apr 22, 2016 | 24.05 | 24.30 | 23.94 | 24.08 | 1,596,930 | +0.05(+0.22%) |
Apr 21, 2016 | 24.26 | 24.47 | 23.95 | 24.02 | 1,123,427 | -0.17(-0.70%) |
Apr 20, 2016 | 23.88 | 24.24 | 23.83 | 24.19 | 1,822,396 | +0.21(+0.87%) |
Apr 19, 2016 | 23.75 | 24.02 | 23.11 | 23.99 | 2,613,233 | +0.13(+0.55%) |
Apr 18, 2016 | 23.21 | 23.89 | 23.11 | 23.85 | 2,274,959 | +0.51(+2.18%) |
Apr 15, 2016 | 23.30 | 23.38 | 23.11 | 23.35 | 1,294,784 | +0.03(+0.13%) |
Apr 14, 2016 | 23.08 | 23.59 | 22.95 | 23.32 | 802,051 | +0.18(+0.77%) |
Apr 13, 2016 | 22.50 | 23.20 | 22.44 | 23.14 | 1,296,008 | +0.89(+3.98%) |
Apr 12, 2016 | 22.00 | 22.27 | 21.75 | 22.25 | 1,430,131 | +0.35(+1.58%) |
Apr 11, 2016 | 21.86 | 22.25 | 21.86 | 21.90 | 1,035,690 | +0.23(+1.07%) |
Apr 08, 2016 | 21.64 | 22.03 | 21.61 | 21.67 | 1,018,822 | +0.29(+1.37%) |
Apr 07, 2016 | 21.80 | 21.91 | 21.28 | 21.38 | 1,335,219 | -0.65(-2.94%) |
Apr 06, 2016 | 21.94 | 22.10 | 21.72 | 22.03 | 1,775,244 | +0.12(+0.53%) |
Apr 05, 2016 | 22.13 | 22.30 | 21.89 | 21.91 | 1,218,288 | -0.47(-2.10%) |
Apr 04, 2016 | 22.34 | 22.56 | 22.07 | 22.38 | 1,152,068 | +0.08(+0.38%) |
Apr 01, 2016 | 22.11 | 22.36 | 21.89 | 22.30 | 1,773,199 | +0.02(+0.07%) |
Mar 31, 2016 | 22.44 | 22.58 | 21.98 | 22.28 | 1,759,422 | -0.23(-1.03%) |
Mar 30, 2016 | 22.42 | 22.88 | 22.34 | 22.51 | 1,230,863 | +0.15(+0.69%) |
Mar 29, 2016 | 22.31 | 22.41 | 21.98 | 22.36 | 1,588,665 | -0.05(-0.21%) |
Mar 28, 2016 | 22.47 | 22.61 | 22.23 | 22.41 | 857,649 | +0.03(+0.14%) |
Mar 24, 2016 | 22.34 | 22.37 | 22.37 | 22.37 | 977,363 | -0.14(-0.62%) |
Mar 23, 2016 | 22.68 | 22.74 | 22.51 | 22.51 | 1,046,178 | -0.16(-0.71%) |
Mar 22, 2016 | 22.39 | 22.81 | 22.12 | 22.68 | 1,277,397 | +0.13(+0.58%) |
Mar 21, 2016 | 22.51 | 22.72 | 22.31 | 22.54 | 1,213,917 | -0.02(-0.07%) |
Mar 18, 2016 | 22.27 | 22.83 | 22.27 | 22.56 | 3,156,895 | +0.35(+1.60%) |
Mar 17, 2016 | 22.03 | 22.28 | 21.71 | 22.21 | 1,703,642 | +0.15(+0.66%) |
Mar 16, 2016 | 22.15 | 22.55 | 21.84 | 22.06 | 1,545,484 | -0.20(-0.90%) |
Mar 15, 2016 | 22.34 | 22.43 | 22.05 | 22.26 | 1,614,495 | -0.21(-0.93%) |
Mar 14, 2016 | 22.47 | 22.56 | 22.26 | 22.47 | 1,097,530 | -0.08(-0.34%) |
Mar 11, 2016 | 22.21 | 22.57 | 22.09 | 22.54 | 1,141,321 | +0.63(+2.87%) |
Mar 10, 2016 | 21.94 | 22.44 | 21.58 | 21.91 | 1,311,275 | +0.28(+1.31%) |
Mar 09, 2016 | 21.86 | 22.01 | 21.53 | 21.63 | 998,369 | -0.08(-0.35%) |
Mar 08, 2016 | 22.03 | 22.18 | 21.71 | 21.71 | 1,563,809 | -0.54(-2.42%) |
Mar 07, 2016 | 22.11 | 22.43 | 22.11 | 22.24 | 1,477,051 | -0.05(-0.21%) |
Mar 04, 2016 | 22.09 | 22.54 | 22.09 | 22.29 | 1,251,861 | +0.18(+0.80%) |
Mar 03, 2016 | 21.68 | 22.25 | 21.55 | 22.11 | 2,723,224 | +0.44(+2.02%) |
Mar 02, 2016 | 21.35 | 21.68 | 21.27 | 21.68 | 1,232,942 | +0.35(+1.66%) |
Mar 01, 2016 | 20.59 | 21.33 | 20.50 | 21.32 | 1,986,920 | +0.91(+4.48%) |
Feb 29, 2016 | 20.91 | 20.96 | 20.41 | 20.41 | 1,128,769 | -0.50(-2.39%) |
Feb 26, 2016 | 20.72 | 21.10 | 20.62 | 20.91 | 1,141,787 | +0.45(+2.21%) |
Feb 25, 2016 | 20.38 | 20.60 | 20.20 | 20.46 | 913,202 | +0.12(+0.60%) |
Feb 24, 2016 | 20.14 | 20.40 | 19.79 | 20.33 | 1,367,253 | -0.15(-0.75%) |
Feb 23, 2016 | 20.80 | 20.88 | 20.27 | 20.49 | 978,400 | -0.37(-1.77%) |
Feb 22, 2016 | 20.53 | 20.96 | 20.70 | 20.86 | 1,098,948 | +0.32(+1.57%) |
Feb 19, 2016 | 20.13 | 20.79 | 20.06 | 20.53 | 1,883,944 | +0.31(+1.52%) |
Feb 18, 2016 | 21.20 | 21.37 | 20.13 | 20.23 | 4,165,708 | -0.91(-4.32%) |
Feb 17, 2016 | 21.39 | 21.58 | 21.06 | 21.14 | 1,880,787 | -0.09(-0.43%) |
Feb 16, 2016 | 21.14 | 21.56 | 21.02 | 21.23 | 1,974,497 | +0.41(+1.95%) |
Feb 12, 2016 | 20.51 | 20.82 | 20.82 | 20.82 | 1,559,040 | +0.91(+4.55%) |
Feb 11, 2016 | 20.04 | 20.19 | 19.56 | 19.92 | 2,517,875 | -0.93(-4.46%) |
Feb 10, 2016 | 21.10 | 21.51 | 20.85 | 20.85 | 1,216,881 | -0.07(-0.33%) |
Feb 09, 2016 | 20.58 | 21.09 | 20.14 | 20.92 | 2,561,865 | +0.01(+0.04%) |
Feb 08, 2016 | 21.56 | 21.57 | 20.53 | 20.91 | 2,969,086 | -0.99(-4.52%) |
Feb 05, 2016 | 22.73 | 22.99 | 21.84 | 21.90 | 2,172,267 | -0.83(-3.65%) |
Feb 04, 2016 | 22.41 | 22.95 | 22.41 | 22.73 | 1,738,515 | +0.26(+1.16%) |
Feb 03, 2016 | 22.67 | 22.73 | 21.79 | 22.47 | 1,366,328 | +0.02(+0.07%) |
Feb 02, 2016 | 22.61 | 22.74 | 22.34 | 22.45 | 1,066,673 | -0.67(-2.89%) |
Feb 01, 2016 | 23.27 | 23.38 | 22.90 | 23.12 | 1,511,345 | -0.31(-1.34%) |
Jan 29, 2016 | 22.77 | 23.43 | 22.64 | 23.43 | 2,056,826 | +0.73(+3.21%) |
Jan 28, 2016 | 22.88 | 23.14 | 22.70 | 22.71 | 1,412,950 | +0.09(+0.41%) |
Jan 27, 2016 | 22.27 | 23.13 | 22.19 | 22.61 | 2,021,671 | +0.28(+1.27%) |
Jan 26, 2016 | 21.56 | 22.34 | 21.55 | 22.33 | 2,235,496 | +0.91(+4.27%) |
Jan 25, 2016 | 22.28 | 22.35 | 21.39 | 21.42 | 1,388,262 | -0.99(-4.42%) |
Jan 22, 2016 | 21.90 | 22.42 | 21.68 | 22.41 | 2,372,229 | +0.88(+4.06%) |
Jan 21, 2016 | 21.80 | 22.18 | 21.41 | 21.53 | 1,534,830 | -0.33(-1.51%) |
Jan 20, 2016 | 21.95 | 22.22 | 21.32 | 21.86 | 2,734,236 | -0.45(-2.00%) |
Jan 19, 2016 | 22.29 | 23.02 | 21.98 | 22.31 | 2,487,029 | -0.08(-0.34%) |
Jan 15, 2016 | 21.87 | 22.38 | 22.38 | 22.38 | 1,793,150 | -0.19(-0.85%) |
Jan 14, 2016 | 22.39 | 22.74 | 22.01 | 22.57 | 1,886,846 | +0.31(+1.41%) |
Jan 13, 2016 | 23.20 | 23.27 | 22.09 | 22.26 | 2,018,741 | -0.83(-3.59%) |
Jan 12, 2016 | 23.17 | 23.33 | 22.67 | 23.09 | 2,255,774 | +0.22(+0.97%) |
Jan 11, 2016 | 22.94 | 23.06 | 22.54 | 22.87 | 2,576,790 | +0.08(+0.37%) |
Jan 08, 2016 | 23.37 | 23.50 | 22.74 | 22.78 | 2,461,633 | -0.38(-1.66%) |
Jan 07, 2016 | 23.37 | 23.69 | 23.14 | 23.17 | 2,941,200 | -0.71(-2.99%) |
Jan 06, 2016 | 23.60 | 23.97 | 23.56 | 23.88 | 1,768,728 | -0.16(-0.67%) |
Jan 05, 2016 | 24.19 | 24.46 | 23.95 | 24.04 | 1,706,510 | -0.15(-0.60%) |
Jan 04, 2016 | 24.54 | 24.57 | 24.01 | 24.19 | 1,810,378 | -0.67(-2.69%) |
Dec 31, 2015 | 24.94 | 24.85 | 24.85 | 24.85 | 842,770 | -0.25(-1.01%) |
Dec 30, 2015 | 25.22 | 25.33 | 25.09 | 25.11 | 682,795 | -0.20(-0.79%) |
Dec 29, 2015 | 25.10 | 25.41 | 25.09 | 25.31 | 1,026,092 | +0.34(+1.35%) |
Dec 28, 2015 | 24.85 | 24.98 | 24.54 | 24.97 | 635,151 | +0.00(+0.00%) |
Dec 24, 2015 | 24.75 | 24.97 | 24.97 | 24.97 | 508,345 | +0.21(+0.84%) |
Dec 23, 2015 | 24.59 | 24.84 | 24.48 | 24.76 | 588,852 | +0.32(+1.32%) |
Dec 22, 2015 | 24.50 | 24.62 | 24.09 | 24.44 | 957,058 | +0.02(+0.09%) |
Dec 21, 2015 | 24.49 | 24.64 | 24.14 | 24.42 | 1,149,722 | +0.11(+0.44%) |
Dec 18, 2015 | 24.49 | 24.72 | 24.27 | 24.31 | 4,019,941 | -0.47(-1.89%) |
Dec 17, 2015 | 25.02 | 25.35 | 24.77 | 24.78 | 1,813,829 | -0.25(-0.98%) |
Dec 16, 2015 | 24.86 | 25.25 | 24.40 | 25.02 | 1,802,445 | +0.37(+1.49%) |
Dec 15, 2015 | 24.17 | 24.68 | 24.09 | 24.65 | 1,244,207 | +0.78(+3.25%) |
Dec 14, 2015 | 24.01 | 24.17 | 23.68 | 23.88 | 1,974,224 | -0.08(-0.35%) |
Dec 11, 2015 | 24.15 | 24.33 | 23.85 | 23.96 | 1,343,733 | -0.57(-2.31%) |
Dec 10, 2015 | 24.46 | 24.78 | 24.36 | 24.53 | 1,499,859 | +0.07(+0.28%) |
Dec 09, 2015 | 24.72 | 24.96 | 24.22 | 24.46 | 1,285,137 | -0.35(-1.42%) |
Dec 08, 2015 | 24.91 | 24.91 | 24.67 | 24.81 | 962,138 | -0.37(-1.46%) |
Dec 07, 2015 | 25.45 | 25.57 | 24.90 | 25.18 | 1,194,835 | -0.36(-1.41%) |
Dec 04, 2015 | 25.06 | 25.55 | 24.93 | 25.54 | 1,319,318 | +0.56(+2.23%) |
Dec 03, 2015 | 25.42 | 25.50 | 24.94 | 24.98 | 1,050,115 | -0.26(-1.03%) |
Dec 02, 2015 | 25.70 | 25.75 | 25.22 | 25.24 | 1,246,052 | -0.42(-1.64%) |
Dec 01, 2015 | 25.63 | 25.74 | 25.39 | 25.66 | 689,383 | +0.14(+0.54%) |
Nov 30, 2015 | 25.42 | 25.61 | 25.36 | 25.52 | 1,102,110 | +0.08(+0.30%) |
Nov 27, 2015 | 25.43 | 25.46 | 25.17 | 25.45 | 367,214 | +0.06(+0.24%) |
Nov 25, 2015 | 25.42 | 25.39 | 25.39 | 25.39 | 621,862 | +0.00(+0.00%) |
Nov 24, 2015 | 25.08 | 25.47 | 25.04 | 25.39 | 1,028,393 | +0.11(+0.42%) |
Nov 23, 2015 | 25.22 | 25.51 | 25.20 | 25.28 | 617,188 | +0.02(+0.09%) |
Nov 20, 2015 | 25.26 | 25.38 | 25.15 | 25.26 | 726,847 | +0.11(+0.46%) |
Nov 19, 2015 | 25.28 | 25.30 | 24.97 | 25.14 | 834,142 | -0.07(-0.27%) |
Nov 18, 2015 | 24.80 | 25.30 | 24.74 | 25.21 | 1,369,765 | +0.43(+1.73%) |
Nov 17, 2015 | 24.80 | 25.10 | 24.46 | 24.78 | 1,004,511 | +0.05(+0.19%) |
Nov 16, 2015 | 24.45 | 24.76 | 24.28 | 24.74 | 637,837 | +0.24(+0.97%) |
Nov 13, 2015 | 24.65 | 24.77 | 24.33 | 24.50 | 1,394,351 | -0.21(-0.84%) |
Nov 12, 2015 | 25.23 | 25.26 | 24.66 | 24.71 | 1,420,670 | -0.69(-2.71%) |
Nov 11, 2015 | 25.78 | 25.84 | 25.36 | 25.39 | 938,599 | -0.21(-0.84%) |
Nov 10, 2015 | 25.53 | 25.71 | 25.33 | 25.61 | 1,462,894 | +0.08(+0.33%) |
Nov 09, 2015 | 25.54 | 25.64 | 25.33 | 25.52 | 1,130,214 | -0.01(-0.03%) |
Nov 06, 2015 | 25.40 | 25.75 | 25.32 | 25.53 | 1,414,661 | +0.70(+2.80%) |
Nov 05, 2015 | 24.52 | 25.08 | 24.47 | 24.84 | 1,297,745 | +0.31(+1.25%) |
Nov 04, 2015 | 24.54 | 24.61 | 24.35 | 24.53 | 1,337,658 | +0.05(+0.22%) |
Nov 03, 2015 | 24.54 | 24.70 | 24.42 | 24.48 | 879,229 | -0.15(-0.59%) |
Nov 02, 2015 | 24.32 | 24.72 | 24.19 | 24.62 | 976,647 | +0.44(+1.80%) |
Oct 30, 2015 | 24.58 | 24.64 | 24.02 | 24.19 | 1,157,780 | -0.44(-1.77%) |
Oct 29, 2015 | 24.89 | 25.10 | 24.54 | 24.62 | 1,253,481 | -0.30(-1.20%) |
Oct 28, 2015 | 23.97 | 24.92 | 23.87 | 24.92 | 1,450,015 | +0.98(+4.09%) |
Oct 27, 2015 | 23.80 | 24.14 | 23.71 | 23.94 | 1,239,417 | +0.02(+0.06%) |
Oct 26, 2015 | 24.03 | 24.11 | 23.74 | 23.93 | 1,057,254 | -0.11(-0.45%) |
Oct 23, 2015 | 23.70 | 24.04 | 23.64 | 24.03 | 1,086,687 | +0.50(+2.15%) |
Oct 22, 2015 | 23.32 | 23.72 | 23.19 | 23.53 | 1,140,895 | +0.33(+1.42%) |
Oct 21, 2015 | 23.89 | 23.93 | 23.18 | 23.20 | 1,694,838 | -0.50(-2.13%) |
Oct 20, 2015 | 23.59 | 23.77 | 23.10 | 23.70 | 1,963,026 | +0.61(+2.65%) |
Oct 19, 2015 | 22.72 | 23.18 | 22.72 | 23.09 | 1,790,644 | +0.23(+1.00%) |
Oct 16, 2015 | 22.76 | 22.98 | 22.63 | 22.86 | 1,078,223 | +0.21(+0.91%) |
Oct 15, 2015 | 22.56 | 22.71 | 22.30 | 22.66 | 1,634,341 | +0.27(+1.20%) |
Oct 14, 2015 | 22.96 | 22.96 | 22.30 | 22.39 | 1,462,147 | -0.63(-2.76%) |
Oct 13, 2015 | 23.00 | 23.29 | 22.97 | 23.02 | 769,598 | -0.09(-0.40%) |
Oct 12, 2015 | 22.89 | 23.16 | 22.69 | 23.11 | 980,382 | +0.25(+1.10%) |
Oct 09, 2015 | 23.07 | 23.15 | 22.74 | 22.86 | 1,214,320 | -0.21(-0.89%) |
Oct 08, 2015 | 22.95 | 23.12 | 22.78 | 23.07 | 1,502,802 | +0.11(+0.47%) |
Oct 07, 2015 | 22.97 | 23.11 | 22.65 | 22.96 | 1,771,662 | +0.17(+0.74%) |
Oct 06, 2015 | 23.08 | 23.11 | 22.69 | 22.79 | 1,888,157 | -0.28(-1.19%) |
Oct 05, 2015 | 22.82 | 23.18 | 22.79 | 23.07 | 1,322,178 | +0.41(+1.82%) |
Oct 02, 2015 | 22.02 | 22.66 | 21.83 | 22.66 | 2,412,691 | -0.31(-1.36%) |
Oct 01, 2015 | 22.62 | 23.02 | 22.53 | 22.97 | 2,834,085 | +0.34(+1.49%) |
Sep 30, 2015 | 22.65 | 22.69 | 22.30 | 22.63 | 1,733,901 | +0.41(+1.82%) |
Sep 29, 2015 | 22.13 | 22.32 | 21.96 | 22.23 | 1,502,011 | +0.12(+0.55%) |
Sep 28, 2015 | 22.60 | 22.64 | 22.04 | 22.11 | 1,789,599 | -0.62(-2.73%) |
Sep 25, 2015 | 23.00 | 23.10 | 22.60 | 22.73 | 1,689,586 | +0.04(+0.17%) |
Sep 24, 2015 | 22.24 | 22.71 | 22.24 | 22.69 | 1,705,153 | +0.19(+0.85%) |
Sep 23, 2015 | 22.38 | 22.73 | 22.33 | 22.50 | 671,996 | +0.14(+0.62%) |
Sep 22, 2015 | 22.37 | 22.52 | 22.17 | 22.36 | 861,179 | -0.27(-1.18%) |
Sep 21, 2015 | 22.53 | 22.81 | 22.40 | 22.63 | 1,061,317 | +0.31(+1.37%) |
Sep 18, 2015 | 22.53 | 22.55 | 22.23 | 22.32 | 2,633,436 | -0.57(-2.47%) |
Sep 17, 2015 | 23.47 | 23.74 | 22.74 | 22.89 | 1,593,162 | -0.60(-2.57%) |
Sep 16, 2015 | 23.47 | 23.58 | 23.21 | 23.49 | 1,186,059 | -0.08(-0.32%) |
Sep 15, 2015 | 23.32 | 23.66 | 23.23 | 23.57 | 940,599 | +0.35(+1.52%) |
Sep 14, 2015 | 23.05 | 23.29 | 22.91 | 23.21 | 1,170,581 | +0.17(+0.73%) |
Sep 11, 2015 | 22.94 | 23.08 | 22.81 | 23.05 | 689,121 | -0.05(-0.20%) |
Sep 10, 2015 | 23.03 | 23.33 | 22.95 | 23.09 | 2,745,316 | -0.04(-0.16%) |
Sep 09, 2015 | 23.73 | 23.79 | 23.08 | 23.13 | 1,481,967 | -0.31(-1.33%) |
Sep 08, 2015 | 23.15 | 23.45 | 23.06 | 23.44 | 1,202,270 | +0.64(+2.81%) |
Sep 04, 2015 | 22.71 | 22.80 | 22.80 | 22.80 | 1,347,542 | -0.08(-0.37%) |
Sep 03, 2015 | 22.76 | 23.11 | 22.68 | 22.89 | 1,069,929 | +0.21(+0.91%) |
Sep 02, 2015 | 22.48 | 22.68 | 22.27 | 22.68 | 1,860,807 | +0.50(+2.23%) |
Sep 01, 2015 | 22.63 | 22.81 | 22.04 | 22.19 | 1,940,541 | -1.01(-4.34%) |
Aug 31, 2015 | 22.76 | 23.29 | 22.60 | 23.19 | 1,269,649 | +0.26(+1.13%) |
Aug 28, 2015 | 22.80 | 23.08 | 22.65 | 22.93 | 1,034,409 | -0.02(-0.10%) |
Aug 27, 2015 | 22.76 | 23.05 | 22.44 | 22.96 | 1,530,565 | +0.52(+2.31%) |
Aug 26, 2015 | 22.09 | 22.48 | 21.69 | 22.44 | 1,639,600 | +0.91(+4.21%) |
Aug 25, 2015 | 22.54 | 22.55 | 21.49 | 21.53 | 2,251,694 | -0.18(-0.84%) |
Aug 24, 2015 | 20.97 | 22.37 | 20.81 | 21.71 | 2,776,205 | -1.08(-4.75%) |
Aug 21, 2015 | 22.91 | 23.16 | 22.68 | 22.80 | 1,756,171 | -0.39(-1.68%) |
Aug 20, 2015 | 23.80 | 23.83 | 23.17 | 23.18 | 1,308,161 | -0.87(-3.61%) |
Aug 19, 2015 | 24.20 | 24.32 | 23.95 | 24.05 | 950,668 | -0.24(-0.97%) |
Aug 18, 2015 | 24.27 | 24.50 | 24.22 | 24.29 | 742,345 | +0.06(+0.25%) |
Aug 17, 2015 | 24.04 | 24.51 | 23.57 | 24.23 | 1,828,672 | +0.00(+0.00%) |
Aug 14, 2015 | 23.99 | 24.30 | 23.98 | 24.23 | 552,070 | +0.24(+0.98%) |
Aug 13, 2015 | 23.90 | 24.07 | 23.75 | 23.99 | 757,883 | +0.14(+0.61%) |
Aug 12, 2015 | 24.06 | 24.10 | 23.42 | 23.85 | 1,359,971 | -0.41(-1.70%) |
Aug 11, 2015 | 24.53 | 24.61 | 24.16 | 24.26 | 1,286,823 | -0.46(-1.88%) |
Aug 10, 2015 | 24.30 | 24.74 | 24.10 | 24.72 | 900,783 | +0.52(+2.14%) |
Aug 07, 2015 | 24.37 | 24.53 | 24.05 | 24.21 | 880,009 | -0.14(-0.56%) |
Aug 06, 2015 | 24.62 | 24.78 | 24.32 | 24.34 | 673,544 | -0.26(-1.05%) |
Aug 05, 2015 | 24.36 | 24.78 | 24.36 | 24.60 | 967,527 | +0.29(+1.19%) |
Aug 04, 2015 | 24.10 | 24.44 | 24.05 | 24.31 | 1,103,780 | +0.26(+1.08%) |
Aug 03, 2015 | 23.98 | 24.14 | 23.79 | 24.05 | 722,506 | +0.03(+0.13%) |
Jul 31, 2015 | 24.05 | 24.20 | 23.85 | 24.02 | 1,145,722 | -0.02(-0.06%) |
Jul 30, 2015 | 23.88 | 24.08 | 23.86 | 24.04 | 745,418 | +0.08(+0.32%) |
Jul 29, 2015 | 23.82 | 24.12 | 23.76 | 23.96 | 1,310,654 | +0.11(+0.45%) |
Jul 28, 2015 | 23.95 | 23.99 | 23.61 | 23.85 | 896,488 | +0.15(+0.64%) |
Jul 27, 2015 | 23.78 | 23.88 | 23.57 | 23.70 | 946,998 | -0.30(-1.27%) |
Jul 24, 2015 | 24.31 | 24.33 | 23.95 | 24.01 | 952,435 | -0.25(-1.04%) |
Jul 23, 2015 | 24.39 | 24.54 | 24.13 | 24.26 | 1,636,751 | -0.08(-0.34%) |
Jul 22, 2015 | 23.94 | 24.45 | 23.91 | 24.34 | 1,882,069 | +0.52(+2.18%) |
Jul 21, 2015 | 23.95 | 24.47 | 23.76 | 23.82 | 2,665,757 | +0.03(+0.13%) |
Jul 20, 2015 | 23.70 | 23.92 | 23.66 | 23.79 | 1,285,071 | +0.08(+0.35%) |
Jul 17, 2015 | 23.85 | 23.92 | 23.49 | 23.71 | 1,147,257 | -0.21(-0.89%) |
Jul 16, 2015 | 23.92 | 23.94 | 23.76 | 23.92 | 1,363,313 | +0.13(+0.54%) |
Jul 15, 2015 | 23.68 | 23.92 | 23.60 | 23.79 | 753,587 | +0.16(+0.68%) |
Jul 14, 2015 | 23.42 | 23.65 | 23.31 | 23.63 | 1,055,831 | +0.12(+0.52%) |
Jul 13, 2015 | 23.51 | 23.59 | 23.43 | 23.51 | 1,117,497 | +0.17(+0.72%) |
Jul 10, 2015 | 23.40 | 23.47 | 23.21 | 23.34 | 905,434 | +0.24(+1.06%) |
Jul 09, 2015 | 23.21 | 23.25 | 22.98 | 23.10 | 790,813 | +0.27(+1.17%) |
Jul 08, 2015 | 22.91 | 23.02 | 22.72 | 22.83 | 932,374 | -0.26(-1.12%) |
Jul 07, 2015 | 23.25 | 23.25 | 22.74 | 23.09 | 1,354,974 | -0.25(-1.08%) |
Jul 06, 2015 | 22.99 | 23.37 | 22.86 | 23.34 | 1,545,281 | +0.08(+0.33%) |
Jul 02, 2015 | 23.60 | 23.27 | 23.27 | 23.27 | 1,272,489 | -0.38(-1.61%) |
Jul 01, 2015 | 23.81 | 23.83 | 23.54 | 23.65 | 1,258,006 | +0.16(+0.68%) |
Jun 30, 2015 | 23.60 | 23.79 | 23.31 | 23.49 | 1,664,868 | +0.14(+0.59%) |
Jun 29, 2015 | 23.57 | 23.75 | 23.34 | 23.35 | 1,618,414 | -0.57(-2.39%) |
Jun 26, 2015 | 23.73 | 23.95 | 23.60 | 23.92 | 2,110,716 | +0.30(+1.26%) |
Jun 25, 2015 | 23.52 | 23.71 | 23.48 | 23.63 | 1,836,727 | +0.14(+0.58%) |
Jun 24, 2015 | 23.41 | 23.69 | 23.28 | 23.49 | 1,956,695 | +0.01(+0.03%) |
Jun 23, 2015 | 23.53 | 23.63 | 23.39 | 23.48 | 921,529 | +0.09(+0.39%) |
Jun 22, 2015 | 23.16 | 23.40 | 23.13 | 23.39 | 1,280,858 | +0.44(+1.93%) |
Jun 19, 2015 | 23.07 | 23.18 | 22.90 | 22.95 | 2,488,147 | -0.27(-1.15%) |
Jun 18, 2015 | 23.28 | 23.30 | 22.94 | 23.21 | 914,152 | +0.07(+0.30%) |
Jun 17, 2015 | 23.59 | 23.60 | 23.07 | 23.15 | 1,259,730 | -0.37(-1.56%) |
Jun 16, 2015 | 23.08 | 23.53 | 23.04 | 23.51 | 1,463,346 | +0.34(+1.48%) |
Jun 15, 2015 | 23.02 | 23.44 | 22.94 | 23.17 | 1,382,464 | -0.14(-0.59%) |
Jun 12, 2015 | 23.24 | 23.33 | 23.11 | 23.31 | 1,016,716 | +0.03(+0.13%) |
Jun 11, 2015 | 23.41 | 23.50 | 23.06 | 23.28 | 1,028,714 | -0.14(-0.59%) |
Jun 10, 2015 | 22.98 | 23.53 | 22.86 | 23.41 | 2,060,709 | +0.58(+2.54%) |
Jun 09, 2015 | 22.66 | 22.97 | 22.57 | 22.83 | 857,175 | +0.20(+0.88%) |
Jun 08, 2015 | 22.73 | 22.86 | 22.61 | 22.64 | 1,361,952 | -0.14(-0.64%) |
Jun 05, 2015 | 22.60 | 22.84 | 22.54 | 22.78 | 1,302,845 | +0.43(+1.91%) |
Jun 04, 2015 | 22.48 | 22.56 | 22.30 | 22.35 | 634,969 | -0.21(-0.91%) |
Jun 03, 2015 | 22.34 | 22.66 | 22.32 | 22.56 | 1,262,886 | +0.34(+1.54%) |
Jun 02, 2015 | 22.09 | 22.40 | 21.93 | 22.22 | 1,493,670 | +0.12(+0.55%) |
Jun 01, 2015 | 22.23 | 22.23 | 21.91 | 22.09 | 1,157,953 | -0.02(-0.10%) |
May 29, 2015 | 22.21 | 22.28 | 22.03 | 22.12 | 1,526,903 | -0.12(-0.55%) |
May 28, 2015 | 22.22 | 22.32 | 22.10 | 22.24 | 801,749 | -0.02(-0.07%) |
May 27, 2015 | 22.12 | 22.28 | 22.06 | 22.25 | 643,998 | +0.18(+0.83%) |
May 26, 2015 | 22.06 | 22.13 | 21.93 | 22.07 | 925,777 | -0.07(-0.31%) |
May 22, 2015 | 22.30 | 22.14 | 22.14 | 22.14 | 519,860 | -0.13(-0.58%) |
May 21, 2015 | 22.22 | 22.33 | 22.16 | 22.27 | 669,466 | -0.01(-0.03%) |
May 20, 2015 | 22.41 | 22.41 | 22.11 | 22.28 | 1,107,974 | -0.13(-0.58%) |
May 19, 2015 | 22.11 | 22.44 | 22.11 | 22.41 | 1,040,650 | +0.30(+1.34%) |
May 18, 2015 | 21.64 | 22.16 | 21.64 | 22.11 | 1,449,401 | +0.47(+2.18%) |
May 15, 2015 | 21.81 | 21.90 | 21.49 | 21.64 | 834,051 | -0.22(-1.01%) |
May 14, 2015 | 21.67 | 21.87 | 21.56 | 21.86 | 1,111,379 | +0.26(+1.20%) |
May 13, 2015 | 21.53 | 21.67 | 21.42 | 21.60 | 673,363 | +0.05(+0.21%) |
May 12, 2015 | 21.41 | 21.61 | 21.22 | 21.55 | 688,101 | +0.06(+0.28%) |
May 11, 2015 | 21.26 | 21.55 | 21.20 | 21.49 | 900,154 | +0.20(+0.93%) |
May 08, 2015 | 21.25 | 21.35 | 21.04 | 21.29 | 639,858 | +0.18(+0.87%) |
May 07, 2015 | 21.03 | 21.21 | 20.94 | 21.11 | 721,604 | +0.02(+0.11%) |
May 06, 2015 | 21.14 | 21.22 | 20.94 | 21.09 | 836,418 | +0.00(+0.00%) |
May 05, 2015 | 21.17 | 21.39 | 21.04 | 21.09 | 721,563 | -0.19(-0.90%) |
May 04, 2015 | 21.03 | 21.31 | 21.00 | 21.28 | 560,949 | +0.30(+1.42%) |