Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 24.38 | 24.44 | 24.00 | 24.25 | 2,502,976 | -0.21(-0.86%) |
Apr 28, 2016 | 24.49 | 24.72 | 24.41 | 24.45 | 1,443,436 | -0.09(-0.37%) |
Apr 27, 2016 | 24.45 | 24.71 | 24.27 | 24.54 | 1,957,034 | +0.10(+0.43%) |
Apr 26, 2016 | 24.40 | 24.63 | 24.29 | 24.44 | 3,308,530 | +0.11(+0.46%) |
Apr 25, 2016 | 23.71 | 24.33 | 23.64 | 24.33 | 1,648,182 | +0.55(+2.29%) |
Apr 22, 2016 | 23.39 | 23.86 | 23.33 | 23.78 | 1,591,231 | +0.41(+1.76%) |
Apr 21, 2016 | 23.54 | 23.78 | 23.27 | 23.37 | 978,249 | -0.21(-0.89%) |
Apr 20, 2016 | 23.84 | 23.84 | 23.48 | 23.58 | 1,293,342 | -0.26(-1.10%) |
Apr 19, 2016 | 23.74 | 23.84 | 23.48 | 23.84 | 1,380,344 | +0.14(+0.60%) |
Apr 18, 2016 | 23.53 | 23.72 | 23.36 | 23.70 | 1,094,778 | +0.02(+0.06%) |
Apr 15, 2016 | 23.45 | 23.72 | 23.42 | 23.68 | 1,092,918 | +0.11(+0.48%) |
Apr 14, 2016 | 23.55 | 23.69 | 23.42 | 23.57 | 1,164,228 | +0.04(+0.19%) |
Apr 13, 2016 | 23.59 | 23.63 | 23.39 | 23.53 | 978,930 | +0.07(+0.32%) |
Apr 12, 2016 | 23.33 | 23.54 | 23.21 | 23.45 | 1,352,483 | +0.26(+1.13%) |
Apr 11, 2016 | 23.12 | 23.34 | 23.00 | 23.19 | 1,669,246 | +0.12(+0.52%) |
Apr 08, 2016 | 22.77 | 23.08 | 22.69 | 23.07 | 1,629,618 | +0.40(+1.78%) |
Apr 07, 2016 | 22.71 | 22.77 | 22.53 | 22.67 | 1,646,533 | -0.12(-0.52%) |
Apr 06, 2016 | 22.58 | 22.80 | 22.35 | 22.79 | 850,194 | +0.18(+0.79%) |
Apr 05, 2016 | 22.53 | 22.67 | 22.46 | 22.61 | 927,804 | -0.02(-0.10%) |
Apr 04, 2016 | 22.62 | 22.72 | 22.47 | 22.63 | 864,856 | +0.01(+0.07%) |
Apr 01, 2016 | 22.38 | 22.71 | 22.28 | 22.62 | 1,231,410 | +0.12(+0.53%) |
Mar 31, 2016 | 22.41 | 22.59 | 22.35 | 22.50 | 1,139,219 | +0.02(+0.10%) |
Mar 30, 2016 | 22.61 | 22.61 | 22.38 | 22.47 | 781,720 | -0.07(-0.30%) |
Mar 29, 2016 | 22.00 | 22.55 | 21.92 | 22.54 | 1,179,101 | +0.60(+2.72%) |
Mar 28, 2016 | 21.97 | 22.05 | 21.77 | 21.94 | 868,672 | -0.02(-0.10%) |
Mar 24, 2016 | 21.97 | 21.97 | 21.97 | 21.97 | 950,250 | -0.13(-0.60%) |
Mar 23, 2016 | 22.37 | 22.42 | 22.09 | 22.10 | 830,784 | -0.27(-1.19%) |
Mar 22, 2016 | 22.12 | 22.45 | 22.08 | 22.37 | 1,252,445 | +0.13(+0.60%) |
Mar 21, 2016 | 22.27 | 22.39 | 22.17 | 22.23 | 1,047,164 | -0.13(-0.56%) |
Mar 18, 2016 | 21.93 | 22.49 | 21.82 | 22.36 | 2,359,045 | +0.38(+1.72%) |
Mar 17, 2016 | 21.52 | 22.02 | 21.48 | 21.98 | 583,042 | +0.47(+2.17%) |
Mar 16, 2016 | 21.17 | 21.64 | 21.14 | 21.51 | 951,983 | +0.24(+1.12%) |
Mar 15, 2016 | 21.16 | 21.38 | 21.11 | 21.28 | 818,085 | +0.01(+0.03%) |
Mar 14, 2016 | 21.28 | 21.38 | 21.08 | 21.27 | 1,084,129 | -0.07(-0.31%) |
Mar 11, 2016 | 21.16 | 21.37 | 21.10 | 21.34 | 2,419,691 | +0.44(+2.09%) |
Mar 10, 2016 | 21.27 | 21.29 | 20.79 | 20.90 | 1,058,678 | -0.23(-1.09%) |
Mar 09, 2016 | 21.08 | 21.24 | 21.02 | 21.13 | 1,014,073 | +0.10(+0.49%) |
Mar 08, 2016 | 21.22 | 21.28 | 20.95 | 21.02 | 1,327,456 | -0.24(-1.15%) |
Mar 07, 2016 | 21.14 | 21.37 | 21.04 | 21.27 | 1,337,300 | +0.02(+0.10%) |
Mar 04, 2016 | 21.28 | 21.33 | 21.07 | 21.25 | 909,648 | -0.04(-0.17%) |
Mar 03, 2016 | 20.99 | 21.28 | 20.85 | 21.28 | 1,025,075 | +0.35(+1.67%) |
Mar 02, 2016 | 20.57 | 20.94 | 20.45 | 20.94 | 986,545 | +0.32(+1.55%) |
Mar 01, 2016 | 20.03 | 20.62 | 19.97 | 20.62 | 1,138,702 | +0.71(+3.58%) |
Feb 29, 2016 | 19.95 | 20.22 | 19.82 | 19.90 | 1,210,252 | -0.04(-0.22%) |
Feb 26, 2016 | 20.09 | 20.16 | 19.95 | 19.95 | 1,191,333 | -0.10(-0.52%) |
Feb 25, 2016 | 20.32 | 20.32 | 19.87 | 20.05 | 1,481,404 | +0.14(+0.71%) |
Feb 24, 2016 | 19.67 | 19.94 | 19.56 | 19.91 | 1,136,613 | +0.10(+0.52%) |
Feb 23, 2016 | 19.59 | 19.99 | 19.59 | 19.81 | 1,509,453 | +0.12(+0.60%) |
Feb 22, 2016 | 19.21 | 19.83 | 19.21 | 19.69 | 1,388,012 | +0.64(+3.35%) |
Feb 19, 2016 | 18.90 | 19.19 | 18.80 | 19.05 | 1,828,663 | +0.10(+0.51%) |
Feb 18, 2016 | 18.79 | 18.98 | 18.57 | 18.96 | 1,629,410 | +0.21(+1.11%) |
Feb 17, 2016 | 18.89 | 19.11 | 18.71 | 18.75 | 2,278,710 | -0.07(-0.35%) |
Feb 16, 2016 | 18.73 | 18.87 | 18.68 | 18.81 | 981,093 | +0.25(+1.36%) |
Feb 12, 2016 | 18.64 | 18.56 | 18.56 | 18.56 | 2,461,049 | +0.06(+0.32%) |
Feb 11, 2016 | 18.84 | 18.98 | 18.50 | 18.50 | 2,839,078 | -1.02(-5.24%) |
Feb 10, 2016 | 19.65 | 20.25 | 19.47 | 19.53 | 4,109,876 | -0.10(-0.49%) |
Feb 09, 2016 | 19.91 | 19.99 | 19.58 | 19.62 | 1,972,832 | -0.54(-2.68%) |
Feb 08, 2016 | 20.75 | 20.78 | 19.69 | 20.16 | 1,488,013 | -0.78(-3.72%) |
Feb 05, 2016 | 21.09 | 21.11 | 20.85 | 20.94 | 1,493,314 | -0.23(-1.09%) |
Feb 04, 2016 | 21.11 | 21.31 | 20.92 | 21.17 | 1,536,630 | -0.03(-0.14%) |
Feb 03, 2016 | 21.42 | 21.42 | 20.98 | 21.20 | 1,601,516 | -0.12(-0.56%) |
Feb 02, 2016 | 21.65 | 21.65 | 21.27 | 21.32 | 1,469,740 | -0.29(-1.34%) |
Feb 01, 2016 | 21.74 | 22.00 | 21.59 | 21.61 | 1,720,659 | -0.33(-1.49%) |
Jan 29, 2016 | 21.53 | 22.02 | 21.45 | 21.94 | 1,947,016 | +0.55(+2.57%) |
Jan 28, 2016 | 21.40 | 21.62 | 21.28 | 21.39 | 1,308,699 | +0.13(+0.59%) |
Jan 27, 2016 | 21.56 | 21.64 | 21.15 | 21.26 | 919,049 | -0.40(-1.85%) |
Jan 26, 2016 | 21.19 | 21.66 | 21.19 | 21.66 | 1,632,217 | +0.55(+2.60%) |
Jan 25, 2016 | 21.24 | 21.52 | 21.06 | 21.11 | 828,553 | -0.16(-0.73%) |
Jan 22, 2016 | 20.81 | 21.29 | 20.71 | 21.27 | 1,238,232 | +0.79(+3.84%) |
Jan 21, 2016 | 20.53 | 20.79 | 20.35 | 20.48 | 1,228,308 | +0.13(+0.62%) |
Jan 20, 2016 | 20.95 | 21.05 | 20.07 | 20.36 | 1,747,056 | -0.90(-4.22%) |
Jan 19, 2016 | 21.29 | 21.38 | 21.05 | 21.25 | 1,232,778 | +0.12(+0.56%) |
Jan 15, 2016 | 20.94 | 21.14 | 21.14 | 21.14 | 1,046,124 | -0.14(-0.66%) |
Jan 14, 2016 | 21.39 | 21.48 | 21.11 | 21.28 | 1,287,190 | -0.04(-0.17%) |
Jan 13, 2016 | 21.62 | 21.75 | 21.22 | 21.31 | 1,500,159 | -0.13(-0.62%) |
Jan 12, 2016 | 21.91 | 21.91 | 21.34 | 21.45 | 1,894,478 | -0.24(-1.09%) |
Jan 11, 2016 | 21.54 | 21.75 | 21.49 | 21.68 | 1,591,382 | +0.23(+1.07%) |
Jan 08, 2016 | 21.94 | 22.04 | 21.42 | 21.45 | 956,083 | -0.39(-1.77%) |
Jan 07, 2016 | 22.01 | 22.28 | 21.84 | 21.84 | 1,442,546 | -0.62(-2.74%) |
Jan 06, 2016 | 22.38 | 22.63 | 22.32 | 22.46 | 1,444,948 | -0.11(-0.49%) |
Jan 05, 2016 | 22.50 | 22.69 | 22.40 | 22.57 | 2,241,292 | +0.07(+0.30%) |
Jan 04, 2016 | 22.99 | 22.99 | 22.34 | 22.50 | 1,410,561 | -0.62(-2.69%) |
Dec 31, 2015 | 23.37 | 23.12 | 23.12 | 23.12 | 955,509 | -0.24(-1.02%) |
Dec 30, 2015 | 23.37 | 23.59 | 23.32 | 23.36 | 1,178,770 | -0.07(-0.29%) |
Dec 29, 2015 | 22.80 | 23.45 | 22.80 | 23.43 | 1,805,843 | +0.72(+3.17%) |
Dec 28, 2015 | 22.43 | 22.71 | 22.31 | 22.71 | 813,312 | +0.26(+1.16%) |
Dec 24, 2015 | 22.37 | 22.45 | 22.45 | 22.45 | 331,140 | +0.03(+0.13%) |
Dec 23, 2015 | 22.23 | 22.43 | 22.12 | 22.42 | 728,125 | +0.26(+1.16%) |
Dec 22, 2015 | 22.22 | 22.33 | 22.11 | 22.16 | 750,142 | +0.04(+0.20%) |
Dec 21, 2015 | 22.25 | 22.29 | 21.97 | 22.12 | 784,924 | +0.06(+0.27%) |
Dec 18, 2015 | 22.21 | 22.36 | 21.99 | 22.06 | 2,859,011 | -0.25(-1.12%) |
Dec 17, 2015 | 22.60 | 22.60 | 22.27 | 22.31 | 1,147,905 | -0.21(-0.95%) |
Dec 16, 2015 | 22.18 | 22.57 | 22.12 | 22.52 | 1,181,020 | +0.43(+1.93%) |
Dec 15, 2015 | 22.13 | 22.30 | 21.98 | 22.09 | 1,199,294 | +0.10(+0.47%) |
Dec 14, 2015 | 21.54 | 22.02 | 21.42 | 21.99 | 2,285,119 | +0.05(+0.24%) |
Dec 11, 2015 | 21.86 | 22.15 | 21.75 | 21.94 | 1,403,486 | -0.07(-0.30%) |
Dec 10, 2015 | 22.29 | 22.37 | 21.98 | 22.01 | 555,428 | -0.23(-1.03%) |
Dec 09, 2015 | 22.42 | 22.59 | 22.14 | 22.23 | 739,241 | -0.32(-1.40%) |
Dec 08, 2015 | 22.82 | 22.84 | 22.46 | 22.55 | 919,654 | -0.07(-0.29%) |
Dec 07, 2015 | 22.58 | 22.68 | 22.51 | 22.62 | 1,219,507 | +0.01(+0.07%) |
Dec 04, 2015 | 22.35 | 22.84 | 22.34 | 22.60 | 1,314,764 | +0.38(+1.72%) |
Dec 03, 2015 | 22.44 | 22.50 | 22.17 | 22.22 | 1,602,931 | -0.29(-1.31%) |
Dec 02, 2015 | 23.04 | 23.11 | 22.47 | 22.51 | 1,033,526 | -0.59(-2.55%) |
Dec 01, 2015 | 22.88 | 23.21 | 22.88 | 23.10 | 869,742 | +0.29(+1.29%) |
Nov 30, 2015 | 22.99 | 23.13 | 22.73 | 22.81 | 1,418,416 | -0.12(-0.51%) |
Nov 27, 2015 | 22.88 | 23.13 | 22.87 | 22.93 | 655,514 | +0.05(+0.23%) |
Nov 25, 2015 | 22.88 | 22.88 | 22.88 | 22.88 | 806,934 | -0.01(-0.03%) |
Nov 24, 2015 | 22.82 | 23.32 | 22.60 | 22.88 | 1,308,425 | -0.13(-0.54%) |
Nov 23, 2015 | 22.90 | 23.07 | 22.85 | 23.01 | 534,778 | +0.13(+0.58%) |
Nov 20, 2015 | 22.66 | 22.92 | 22.62 | 22.88 | 1,091,270 | +0.28(+1.24%) |
Nov 19, 2015 | 22.51 | 22.76 | 22.35 | 22.60 | 1,847,163 | +0.09(+0.39%) |
Nov 18, 2015 | 22.43 | 22.58 | 22.23 | 22.51 | 899,789 | +0.13(+0.59%) |
Nov 17, 2015 | 22.29 | 22.59 | 22.29 | 22.37 | 862,802 | -0.01(-0.03%) |
Nov 16, 2015 | 22.21 | 22.39 | 22.13 | 22.38 | 904,071 | +0.15(+0.70%) |
Nov 13, 2015 | 22.42 | 22.51 | 22.23 | 22.23 | 1,076,683 | -0.15(-0.66%) |
Nov 12, 2015 | 22.46 | 22.62 | 22.33 | 22.37 | 880,452 | -0.16(-0.72%) |
Nov 11, 2015 | 22.51 | 22.60 | 22.41 | 22.54 | 843,709 | +0.05(+0.23%) |
Nov 10, 2015 | 22.21 | 22.54 | 22.17 | 22.48 | 1,501,663 | +0.23(+1.03%) |
Nov 09, 2015 | 22.47 | 22.53 | 22.07 | 22.26 | 1,262,666 | -0.38(-1.66%) |
Nov 06, 2015 | 23.27 | 23.27 | 22.55 | 22.63 | 1,122,058 | -0.77(-3.30%) |
Nov 05, 2015 | 23.36 | 23.44 | 23.19 | 23.41 | 681,345 | +0.02(+0.09%) |
Nov 04, 2015 | 23.42 | 23.74 | 23.22 | 23.38 | 2,391,372 | +0.54(+2.39%) |
Nov 03, 2015 | 22.94 | 23.03 | 22.70 | 22.84 | 1,576,058 | -0.20(-0.86%) |
Nov 02, 2015 | 22.53 | 23.05 | 22.42 | 23.04 | 1,098,195 | +0.54(+2.42%) |
Oct 30, 2015 | 22.64 | 22.73 | 22.40 | 22.49 | 1,019,955 | -0.11(-0.49%) |
Oct 29, 2015 | 22.57 | 22.72 | 22.48 | 22.60 | 721,426 | -0.03(-0.13%) |
Oct 28, 2015 | 22.61 | 22.72 | 22.09 | 22.63 | 1,305,684 | +0.01(+0.06%) |
Oct 27, 2015 | 22.57 | 22.79 | 22.54 | 22.62 | 1,206,698 | +0.04(+0.16%) |
Oct 26, 2015 | 22.75 | 22.75 | 22.46 | 22.58 | 881,742 | -0.17(-0.74%) |
Oct 23, 2015 | 22.87 | 22.88 | 22.51 | 22.75 | 1,027,231 | -0.10(-0.42%) |
Oct 22, 2015 | 22.99 | 22.99 | 22.60 | 22.85 | 1,208,307 | +0.01(+0.03%) |
Oct 21, 2015 | 23.14 | 23.15 | 22.80 | 22.84 | 1,543,417 | -0.27(-1.18%) |
Oct 20, 2015 | 23.04 | 23.24 | 22.97 | 23.11 | 2,298,685 | +0.06(+0.26%) |
Oct 19, 2015 | 22.54 | 23.05 | 22.53 | 23.05 | 1,333,853 | +0.52(+2.32%) |
Oct 16, 2015 | 22.55 | 22.63 | 22.38 | 22.53 | 1,471,417 | +0.04(+0.20%) |
Oct 15, 2015 | 22.29 | 22.50 | 22.13 | 22.48 | 1,859,940 | +0.34(+1.53%) |
Oct 14, 2015 | 22.51 | 22.58 | 22.03 | 22.15 | 2,490,092 | -0.33(-1.47%) |
Oct 13, 2015 | 22.31 | 22.52 | 22.21 | 22.48 | 1,989,079 | +0.10(+0.43%) |
Oct 12, 2015 | 22.17 | 22.47 | 22.14 | 22.38 | 1,112,219 | +0.27(+1.20%) |
Oct 09, 2015 | 22.06 | 22.13 | 21.95 | 22.12 | 595,378 | +0.07(+0.33%) |
Oct 08, 2015 | 22.02 | 22.11 | 21.87 | 22.04 | 870,943 | +0.03(+0.13%) |
Oct 07, 2015 | 21.92 | 22.03 | 21.81 | 22.01 | 1,383,233 | +0.19(+0.88%) |
Oct 06, 2015 | 21.72 | 21.91 | 21.54 | 21.82 | 1,246,758 | +0.09(+0.41%) |
Oct 05, 2015 | 21.43 | 21.73 | 21.25 | 21.73 | 1,308,019 | +0.41(+1.93%) |
Oct 02, 2015 | 21.01 | 21.34 | 20.84 | 21.32 | 1,813,770 | +0.26(+1.22%) |
Oct 01, 2015 | 21.20 | 21.34 | 20.91 | 21.06 | 2,203,954 | -0.08(-0.38%) |
Sep 30, 2015 | 21.22 | 21.33 | 20.98 | 21.14 | 1,894,685 | +0.04(+0.17%) |
Sep 29, 2015 | 20.98 | 21.22 | 20.88 | 21.11 | 1,895,613 | +0.17(+0.81%) |
Sep 28, 2015 | 21.38 | 21.39 | 20.79 | 20.94 | 1,961,834 | -0.49(-2.27%) |
Sep 25, 2015 | 21.65 | 21.78 | 21.42 | 21.42 | 1,158,021 | -0.15(-0.68%) |
Sep 24, 2015 | 21.81 | 21.91 | 21.43 | 21.57 | 2,653,036 | -0.28(-1.27%) |
Sep 23, 2015 | 21.65 | 21.94 | 21.55 | 21.85 | 1,135,594 | +0.32(+1.49%) |
Sep 22, 2015 | 21.67 | 21.87 | 21.45 | 21.53 | 1,181,407 | -0.36(-1.64%) |
Sep 21, 2015 | 21.88 | 22.08 | 21.78 | 21.89 | 1,704,419 | +0.28(+1.29%) |
Sep 18, 2015 | 21.56 | 21.99 | 21.55 | 21.61 | 3,016,219 | -0.25(-1.14%) |
Sep 17, 2015 | 21.67 | 22.19 | 21.49 | 21.86 | 1,476,034 | +0.18(+0.81%) |
Sep 16, 2015 | 21.48 | 21.72 | 21.41 | 21.68 | 1,197,968 | +0.20(+0.92%) |
Sep 15, 2015 | 21.19 | 21.53 | 21.10 | 21.48 | 1,272,970 | +0.34(+1.59%) |
Sep 14, 2015 | 21.30 | 21.34 | 21.10 | 21.15 | 1,690,950 | -0.09(-0.41%) |
Sep 11, 2015 | 20.51 | 21.23 | 20.38 | 21.23 | 2,025,237 | +0.69(+3.34%) |
Sep 10, 2015 | 20.25 | 20.87 | 20.22 | 20.55 | 2,331,628 | +0.29(+1.41%) |
Sep 09, 2015 | 20.58 | 20.58 | 20.22 | 20.26 | 2,630,166 | +0.03(+0.14%) |
Sep 08, 2015 | 20.17 | 20.31 | 20.03 | 20.23 | 4,192,254 | +0.33(+1.65%) |
Sep 04, 2015 | 20.34 | 19.90 | 19.90 | 19.90 | 1,657,527 | -0.66(-3.20%) |
Sep 03, 2015 | 20.38 | 20.72 | 20.28 | 20.56 | 1,929,906 | +0.26(+1.30%) |
Sep 02, 2015 | 20.07 | 20.31 | 19.89 | 20.30 | 1,431,705 | +0.45(+2.25%) |
Sep 01, 2015 | 19.85 | 20.07 | 19.66 | 19.85 | 1,398,732 | -0.34(-1.70%) |
Aug 31, 2015 | 20.73 | 20.73 | 20.17 | 20.20 | 1,757,021 | -0.54(-2.61%) |
Aug 28, 2015 | 20.67 | 20.75 | 20.45 | 20.74 | 1,171,450 | +0.08(+0.39%) |
Aug 27, 2015 | 20.61 | 20.88 | 20.33 | 20.66 | 1,508,075 | +0.24(+1.18%) |
Aug 26, 2015 | 20.17 | 20.46 | 19.88 | 20.42 | 1,938,575 | +0.63(+3.18%) |
Aug 25, 2015 | 21.10 | 21.12 | 19.71 | 19.79 | 2,664,904 | -0.79(-3.84%) |
Aug 24, 2015 | 20.85 | 21.37 | 20.50 | 20.58 | 1,691,891 | -1.07(-4.96%) |
Aug 21, 2015 | 22.18 | 22.22 | 21.63 | 21.65 | 1,558,237 | -0.62(-2.79%) |
Aug 20, 2015 | 22.49 | 22.53 | 22.26 | 22.27 | 870,003 | -0.29(-1.26%) |
Aug 19, 2015 | 22.53 | 22.67 | 22.40 | 22.56 | 1,017,735 | -0.08(-0.36%) |
Aug 18, 2015 | 22.51 | 22.66 | 22.46 | 22.64 | 527,382 | +0.07(+0.29%) |
Aug 17, 2015 | 22.27 | 22.58 | 22.10 | 22.57 | 944,872 | +0.31(+1.41%) |
Aug 14, 2015 | 22.13 | 22.30 | 22.01 | 22.26 | 642,625 | +0.07(+0.30%) |
Aug 13, 2015 | 22.41 | 22.69 | 21.89 | 22.19 | 510,372 | +0.07(+0.33%) |
Aug 12, 2015 | 22.02 | 22.14 | 21.80 | 22.12 | 733,071 | +0.03(+0.13%) |
Aug 11, 2015 | 22.00 | 22.24 | 21.89 | 22.09 | 860,848 | +0.06(+0.27%) |
Aug 10, 2015 | 22.16 | 22.24 | 21.92 | 22.03 | 714,771 | -0.02(-0.10%) |
Aug 07, 2015 | 21.89 | 22.12 | 21.69 | 22.05 | 923,997 | +0.12(+0.53%) |
Aug 06, 2015 | 21.59 | 21.96 | 21.54 | 21.94 | 1,710,442 | +0.35(+1.63%) |
Aug 05, 2015 | 21.59 | 21.93 | 21.40 | 21.59 | 1,659,436 | +0.19(+0.89%) |
Aug 04, 2015 | 21.54 | 21.79 | 21.34 | 21.40 | 1,054,026 | -0.20(-0.95%) |
Aug 03, 2015 | 21.46 | 21.61 | 21.40 | 21.60 | 958,984 | +0.18(+0.82%) |
Jul 31, 2015 | 21.52 | 21.61 | 21.41 | 21.42 | 954,595 | +0.08(+0.38%) |
Jul 30, 2015 | 21.33 | 21.56 | 21.19 | 21.34 | 790,336 | -0.04(-0.17%) |
Jul 29, 2015 | 21.26 | 21.59 | 21.08 | 21.38 | 1,101,407 | +0.12(+0.55%) |
Jul 28, 2015 | 21.26 | 21.34 | 21.08 | 21.26 | 1,019,010 | +0.02(+0.10%) |
Jul 27, 2015 | 21.21 | 21.40 | 21.11 | 21.24 | 1,083,992 | -0.01(-0.03%) |
Jul 24, 2015 | 20.98 | 21.34 | 20.94 | 21.25 | 1,163,481 | +0.24(+1.15%) |
Jul 23, 2015 | 21.24 | 21.24 | 20.88 | 21.01 | 1,242,524 | -0.24(-1.14%) |
Jul 22, 2015 | 21.14 | 21.32 | 21.10 | 21.25 | 740,415 | +0.10(+0.48%) |
Jul 21, 2015 | 21.23 | 21.42 | 21.12 | 21.15 | 935,611 | -0.05(-0.24%) |
Jul 20, 2015 | 21.10 | 21.26 | 21.04 | 21.20 | 821,251 | +0.03(+0.14%) |
Jul 17, 2015 | 21.23 | 21.36 | 21.09 | 21.17 | 878,990 | -0.10(-0.48%) |
Jul 16, 2015 | 21.20 | 21.36 | 21.07 | 21.27 | 717,267 | +0.18(+0.87%) |
Jul 15, 2015 | 21.07 | 21.18 | 20.83 | 21.09 | 856,107 | -0.07(-0.35%) |
Jul 14, 2015 | 20.91 | 21.21 | 20.78 | 21.16 | 1,455,218 | +0.29(+1.40%) |
Jul 13, 2015 | 20.73 | 21.10 | 20.72 | 20.87 | 1,150,133 | +0.15(+0.74%) |
Jul 10, 2015 | 20.71 | 20.91 | 20.62 | 20.72 | 881,418 | +0.11(+0.53%) |
Jul 09, 2015 | 20.67 | 20.78 | 20.54 | 20.61 | 1,080,408 | +0.05(+0.25%) |
Jul 08, 2015 | 20.42 | 20.58 | 20.33 | 20.55 | 1,167,776 | +0.01(+0.04%) |
Jul 07, 2015 | 20.31 | 20.61 | 20.17 | 20.55 | 1,548,729 | +0.39(+1.92%) |
Jul 06, 2015 | 20.05 | 20.26 | 20.02 | 20.16 | 1,944,225 | +0.04(+0.22%) |
Jul 02, 2015 | 20.24 | 20.12 | 20.12 | 20.12 | 1,200,599 | +0.03(+0.15%) |
Jul 01, 2015 | 19.67 | 20.10 | 19.63 | 20.09 | 1,666,617 | +0.39(+2.00%) |
Jun 30, 2015 | 19.74 | 19.82 | 19.49 | 19.69 | 1,677,561 | +0.07(+0.34%) |
Jun 29, 2015 | 20.03 | 20.18 | 19.61 | 19.63 | 1,202,097 | -0.49(-2.43%) |
Jun 26, 2015 | 19.98 | 20.14 | 19.88 | 20.12 | 1,241,697 | +0.15(+0.77%) |
Jun 25, 2015 | 20.11 | 20.18 | 19.91 | 19.96 | 1,505,600 | -0.17(-0.83%) |
Jun 24, 2015 | 20.42 | 20.55 | 20.13 | 20.13 | 1,512,378 | -0.27(-1.32%) |
Jun 23, 2015 | 20.63 | 20.72 | 20.37 | 20.40 | 1,255,193 | -0.30(-1.44%) |
Jun 22, 2015 | 20.89 | 21.03 | 20.68 | 20.70 | 1,164,982 | -0.15(-0.73%) |
Jun 19, 2015 | 21.04 | 21.09 | 20.77 | 20.85 | 2,860,902 | -0.33(-1.58%) |
Jun 18, 2015 | 20.83 | 21.26 | 20.83 | 21.18 | 1,616,564 | +0.40(+1.92%) |
Jun 17, 2015 | 20.67 | 20.82 | 20.49 | 20.78 | 1,399,038 | +0.14(+0.70%) |
Jun 16, 2015 | 20.52 | 20.67 | 20.50 | 20.64 | 1,045,652 | +0.11(+0.53%) |
Jun 15, 2015 | 20.71 | 20.72 | 20.49 | 20.53 | 707,991 | -0.21(-1.01%) |
Jun 12, 2015 | 20.81 | 21.00 | 20.72 | 20.74 | 782,588 | -0.10(-0.49%) |
Jun 11, 2015 | 20.74 | 20.93 | 20.71 | 20.84 | 1,892,528 | +0.20(+0.98%) |
Jun 10, 2015 | 20.48 | 20.79 | 20.38 | 20.64 | 632,562 | +0.20(+0.99%) |
Jun 09, 2015 | 20.48 | 20.55 | 20.32 | 20.43 | 627,295 | -0.04(-0.21%) |
Jun 08, 2015 | 20.55 | 20.62 | 20.46 | 20.48 | 700,515 | -0.06(-0.28%) |
Jun 05, 2015 | 20.47 | 20.67 | 20.36 | 20.54 | 1,221,313 | -0.22(-1.05%) |
Jun 04, 2015 | 20.78 | 20.88 | 20.70 | 20.75 | 984,467 | -0.04(-0.21%) |
Jun 03, 2015 | 21.02 | 21.18 | 20.77 | 20.80 | 1,110,844 | -0.26(-1.24%) |
Jun 02, 2015 | 21.41 | 21.49 | 20.98 | 21.06 | 1,667,415 | -0.45(-2.09%) |
Jun 01, 2015 | 21.38 | 21.61 | 21.28 | 21.51 | 1,042,562 | +0.20(+0.92%) |
May 29, 2015 | 21.46 | 21.46 | 21.26 | 21.31 | 2,410,094 | -0.13(-0.61%) |
May 28, 2015 | 21.44 | 21.54 | 21.29 | 21.44 | 1,140,901 | -0.01(-0.03%) |
May 27, 2015 | 21.33 | 21.55 | 21.31 | 21.45 | 1,139,375 | +0.12(+0.58%) |
May 26, 2015 | 21.36 | 21.43 | 21.21 | 21.33 | 878,646 | -0.07(-0.31%) |
May 22, 2015 | 21.28 | 21.39 | 21.39 | 21.39 | 778,615 | +0.01(+0.07%) |
May 21, 2015 | 21.52 | 21.58 | 21.28 | 21.38 | 1,143,457 | -0.14(-0.67%) |
May 20, 2015 | 21.47 | 21.64 | 21.36 | 21.52 | 798,982 | +0.12(+0.58%) |
May 19, 2015 | 21.36 | 21.55 | 21.33 | 21.40 | 1,447,845 | -0.01(-0.07%) |
May 18, 2015 | 21.29 | 21.44 | 21.19 | 21.41 | 949,788 | +0.01(+0.07%) |
May 15, 2015 | 21.30 | 21.46 | 21.21 | 21.40 | 1,201,331 | +0.20(+0.92%) |
May 14, 2015 | 20.88 | 21.20 | 20.83 | 21.20 | 1,073,054 | +0.47(+2.27%) |
May 13, 2015 | 20.99 | 21.22 | 20.69 | 20.73 | 1,196,056 | -0.18(-0.87%) |
May 12, 2015 | 20.62 | 20.99 | 20.33 | 20.91 | 1,940,738 | +0.28(+1.34%) |
May 11, 2015 | 20.97 | 21.14 | 20.59 | 20.64 | 1,201,351 | -0.36(-1.73%) |
May 08, 2015 | 21.04 | 21.38 | 20.97 | 21.00 | 1,314,842 | +0.23(+1.12%) |
May 07, 2015 | 20.53 | 20.89 | 20.50 | 20.77 | 1,933,916 | +0.28(+1.38%) |
May 06, 2015 | 20.27 | 20.74 | 20.20 | 20.48 | 3,351,876 | +0.09(+0.43%) |
May 05, 2015 | 20.86 | 20.97 | 20.33 | 20.40 | 2,572,864 | -0.57(-2.73%) |
May 04, 2015 | 20.88 | 21.09 | 20.74 | 20.97 | 1,420,620 | +0.14(+0.70%) |