Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 22.44 | 22.44 | 22.24 | 22.34 | 152,791 | -0.02(-0.07%) |
May 27, 2016 | 22.33 | 22.36 | 22.36 | 22.36 | 74,614 | +0.09(+0.41%) |
May 26, 2016 | 22.35 | 22.35 | 22.24 | 22.27 | 132,091 | -0.01(-0.04%) |
May 25, 2016 | 22.24 | 22.33 | 22.19 | 22.28 | 772,247 | +0.15(+0.67%) |
May 24, 2016 | 21.91 | 22.16 | 21.91 | 22.13 | 197,920 | +0.30(+1.39%) |
May 23, 2016 | 21.93 | 21.93 | 21.82 | 21.82 | 73,576 | -0.07(-0.30%) |
May 20, 2016 | 21.86 | 21.95 | 21.82 | 21.89 | 109,176 | +0.12(+0.53%) |
May 19, 2016 | 21.72 | 21.79 | 21.63 | 21.77 | 311,770 | -0.02(-0.11%) |
May 18, 2016 | 21.75 | 21.94 | 21.71 | 21.80 | 148,552 | -0.02(-0.08%) |
May 17, 2016 | 22.05 | 22.05 | 21.76 | 21.81 | 138,677 | -0.22(-1.01%) |
May 16, 2016 | 21.90 | 22.09 | 21.87 | 22.04 | 135,343 | +0.20(+0.90%) |
May 13, 2016 | 22.08 | 22.08 | 21.82 | 21.84 | 90,963 | -0.23(-1.04%) |
May 12, 2016 | 22.17 | 22.17 | 21.94 | 22.07 | 110,316 | +0.04(+0.19%) |
May 11, 2016 | 22.19 | 22.20 | 22.03 | 22.03 | 163,183 | -0.17(-0.78%) |
May 10, 2016 | 22.06 | 22.22 | 22.05 | 22.20 | 148,257 | +0.26(+1.20%) |
May 09, 2016 | 21.95 | 22.00 | 21.89 | 21.94 | 141,648 | +0.00(+0.00%) |
May 06, 2016 | 21.82 | 21.95 | 21.77 | 21.94 | 133,562 | +0.07(+0.34%) |
May 05, 2016 | 21.93 | 21.95 | 21.82 | 21.86 | 112,597 | +0.00(+0.00%) |
May 04, 2016 | 21.90 | 21.96 | 21.81 | 21.86 | 266,551 | -0.12(-0.52%) |
May 03, 2016 | 22.00 | 22.02 | 21.90 | 21.98 | 2,759,221 | -0.17(-0.78%) |
May 02, 2016 | 22.04 | 22.17 | 22.00 | 22.15 | 147,526 | +0.16(+0.75%) |
Apr 29, 2016 | 22.06 | 22.06 | 21.86 | 21.99 | 201,618 | -0.14(-0.63%) |
Apr 28, 2016 | 22.19 | 22.32 | 22.07 | 22.13 | 149,934 | -0.16(-0.74%) |
Apr 27, 2016 | 22.21 | 22.34 | 22.19 | 22.29 | 104,405 | +0.07(+0.33%) |
Apr 26, 2016 | 22.19 | 22.24 | 22.14 | 22.22 | 133,972 | +0.08(+0.37%) |
Apr 25, 2016 | 22.13 | 22.14 | 22.02 | 22.14 | 273,191 | -0.03(-0.15%) |
Apr 22, 2016 | 22.12 | 22.18 | 22.08 | 22.17 | 120,773 | +0.05(+0.22%) |
Apr 21, 2016 | 22.27 | 22.27 | 22.08 | 22.12 | 119,395 | -0.10(-0.44%) |
Apr 20, 2016 | 22.25 | 22.33 | 22.21 | 22.22 | 125,108 | +0.00(+0.00%) |
Apr 19, 2016 | 22.24 | 22.27 | 22.14 | 22.22 | 120,167 | +0.09(+0.38%) |
Apr 18, 2016 | 21.95 | 22.14 | 21.93 | 22.13 | 150,820 | +0.15(+0.66%) |
Apr 15, 2016 | 22.01 | 22.01 | 21.95 | 21.99 | 84,521 | -0.02(-0.07%) |
Apr 14, 2016 | 22.04 | 22.06 | 21.96 | 22.00 | 189,595 | +0.00(+0.00%) |
Apr 13, 2016 | 21.95 | 22.01 | 21.87 | 22.00 | 122,019 | +0.21(+0.94%) |
Apr 12, 2016 | 21.64 | 21.82 | 21.59 | 21.80 | 132,251 | +0.20(+0.91%) |
Apr 11, 2016 | 21.72 | 21.78 | 21.59 | 21.60 | 143,705 | -0.02(-0.11%) |
Apr 08, 2016 | 21.73 | 21.74 | 21.58 | 21.63 | 223,755 | +0.07(+0.31%) |
Apr 07, 2016 | 21.67 | 21.70 | 21.48 | 21.56 | 160,782 | -0.24(-1.10%) |
Apr 06, 2016 | 21.63 | 21.80 | 21.56 | 21.80 | 141,822 | +0.23(+1.07%) |
Apr 05, 2016 | 21.69 | 21.69 | 21.57 | 21.57 | 168,680 | -0.21(-0.94%) |
Apr 04, 2016 | 21.87 | 21.87 | 21.76 | 21.77 | 171,700 | -0.10(-0.45%) |
Apr 01, 2016 | 21.58 | 21.88 | 21.56 | 21.87 | 95,769 | +0.15(+0.68%) |
Mar 31, 2016 | 21.79 | 21.82 | 21.68 | 21.72 | 144,888 | -0.05(-0.25%) |
Mar 30, 2016 | 21.82 | 21.84 | 21.74 | 21.78 | 147,032 | +0.11(+0.52%) |
Mar 29, 2016 | 21.47 | 21.68 | 21.44 | 21.67 | 129,919 | +0.15(+0.69%) |
Mar 28, 2016 | 21.54 | 21.58 | 21.47 | 21.52 | 322,342 | +0.02(+0.11%) |
Mar 24, 2016 | 21.37 | 21.49 | 21.49 | 21.49 | 164,298 | -0.03(-0.15%) |
Mar 23, 2016 | 21.60 | 21.63 | 21.51 | 21.53 | 124,183 | -0.12(-0.55%) |
Mar 22, 2016 | 21.65 | 21.73 | 21.55 | 21.65 | 136,475 | -0.04(-0.18%) |
Mar 21, 2016 | 21.66 | 21.71 | 21.59 | 21.68 | 110,156 | +0.04(+0.19%) |
Mar 18, 2016 | 21.67 | 21.68 | 21.59 | 21.64 | 210,073 | +0.07(+0.30%) |
Mar 17, 2016 | 21.43 | 21.63 | 21.35 | 21.58 | 136,354 | +0.20(+0.92%) |
Mar 16, 2016 | 21.23 | 21.41 | 21.20 | 21.38 | 99,563 | +0.11(+0.50%) |
Mar 15, 2016 | 21.18 | 21.28 | 21.16 | 21.28 | 109,203 | -0.03(-0.15%) |
Mar 14, 2016 | 21.28 | 21.35 | 21.23 | 21.31 | 171,526 | -0.04(-0.19%) |
Mar 11, 2016 | 21.22 | 21.35 | 21.17 | 21.35 | 117,135 | +0.30(+1.44%) |
Mar 10, 2016 | 21.15 | 21.21 | 20.86 | 21.05 | 103,047 | +0.00(+0.00%) |
Mar 09, 2016 | 21.07 | 21.14 | 21.01 | 21.05 | 323,514 | +0.06(+0.27%) |
Mar 08, 2016 | 21.10 | 21.10 | 20.94 | 20.99 | 204,552 | -0.18(-0.85%) |
Mar 07, 2016 | 21.03 | 21.19 | 21.02 | 21.17 | 126,279 | +0.06(+0.27%) |
Mar 04, 2016 | 21.04 | 21.19 | 20.97 | 21.11 | 290,369 | +0.07(+0.31%) |
Mar 03, 2016 | 20.96 | 21.05 | 20.88 | 21.05 | 221,693 | +0.08(+0.39%) |
Mar 02, 2016 | 20.89 | 20.96 | 20.78 | 20.96 | 140,824 | +0.11(+0.55%) |
Mar 01, 2016 | 20.65 | 20.89 | 20.56 | 20.85 | 140,489 | +0.38(+1.84%) |
Feb 29, 2016 | 20.69 | 20.74 | 20.47 | 20.47 | 127,382 | -0.16(-0.75%) |
Feb 26, 2016 | 20.83 | 20.83 | 20.63 | 20.63 | 167,636 | -0.10(-0.47%) |
Feb 25, 2016 | 20.56 | 20.74 | 20.50 | 20.73 | 112,081 | +0.21(+1.04%) |
Feb 24, 2016 | 20.34 | 20.65 | 20.17 | 20.52 | 136,091 | +0.07(+0.36%) |
Feb 23, 2016 | 20.62 | 20.62 | 20.41 | 20.44 | 215,001 | -0.20(-0.99%) |
Feb 22, 2016 | 20.63 | 20.68 | 20.58 | 20.65 | 685,725 | +0.25(+1.20%) |
Feb 19, 2016 | 20.33 | 20.41 | 20.26 | 20.40 | 110,573 | +0.00(+0.00%) |
Feb 18, 2016 | 20.46 | 20.47 | 20.37 | 20.40 | 101,127 | -0.03(-0.16%) |
Feb 17, 2016 | 20.38 | 20.46 | 20.29 | 20.43 | 1,207,535 | +0.25(+1.26%) |
Feb 16, 2016 | 20.15 | 20.20 | 19.98 | 20.18 | 117,809 | +0.33(+1.65%) |
Feb 12, 2016 | 19.66 | 19.85 | 19.85 | 19.85 | 91,566 | +0.38(+1.93%) |
Feb 11, 2016 | 19.39 | 19.58 | 19.32 | 19.48 | 516,144 | -0.25(-1.29%) |
Feb 10, 2016 | 19.86 | 19.98 | 19.68 | 19.73 | 1,032,358 | -0.03(-0.17%) |
Feb 09, 2016 | 19.59 | 19.93 | 19.53 | 19.76 | 880,828 | -0.02(-0.08%) |
Feb 08, 2016 | 19.73 | 19.83 | 19.52 | 19.78 | 132,286 | -0.16(-0.78%) |
Feb 05, 2016 | 20.11 | 20.11 | 19.84 | 19.93 | 134,284 | -0.25(-1.26%) |
Feb 04, 2016 | 20.11 | 20.27 | 20.04 | 20.19 | 210,837 | +0.09(+0.45%) |
Feb 03, 2016 | 20.07 | 20.12 | 19.71 | 20.10 | 149,048 | +0.16(+0.78%) |
Feb 02, 2016 | 20.09 | 20.09 | 19.87 | 19.94 | 243,104 | -0.34(-1.65%) |
Feb 01, 2016 | 20.16 | 20.35 | 20.08 | 20.28 | 1,055,578 | -0.03(-0.16%) |
Jan 29, 2016 | 19.89 | 20.31 | 19.89 | 20.31 | 157,278 | +0.48(+2.40%) |
Jan 28, 2016 | 19.87 | 19.87 | 19.63 | 19.83 | 94,016 | +0.10(+0.53%) |
Jan 27, 2016 | 19.78 | 20.04 | 19.59 | 19.73 | 170,591 | -0.10(-0.49%) |
Jan 26, 2016 | 19.62 | 19.86 | 19.62 | 19.83 | 128,397 | +0.29(+1.51%) |
Jan 25, 2016 | 19.78 | 19.78 | 19.52 | 19.53 | 109,274 | -0.28(-1.40%) |
Jan 22, 2016 | 19.81 | 19.81 | 19.64 | 19.81 | 413,632 | +0.34(+1.76%) |
Jan 21, 2016 | 19.40 | 19.65 | 19.26 | 19.47 | 152,858 | +0.07(+0.38%) |
Jan 20, 2016 | 19.39 | 19.52 | 18.96 | 19.39 | 274,544 | -0.23(-1.17%) |
Jan 19, 2016 | 19.77 | 19.80 | 19.45 | 19.62 | 141,488 | +0.05(+0.27%) |
Jan 15, 2016 | 19.40 | 19.57 | 19.57 | 19.57 | 465,656 | -0.38(-1.92%) |
Jan 14, 2016 | 19.78 | 20.07 | 19.63 | 19.95 | 152,946 | +0.29(+1.48%) |
Jan 13, 2016 | 20.16 | 20.16 | 19.61 | 19.66 | 151,378 | -0.43(-2.12%) |
Jan 12, 2016 | 20.04 | 20.13 | 19.84 | 20.09 | 285,996 | +0.17(+0.86%) |
Jan 11, 2016 | 19.97 | 20.00 | 19.71 | 19.92 | 147,175 | +0.06(+0.29%) |
Jan 08, 2016 | 20.25 | 20.25 | 19.86 | 19.86 | 181,474 | -0.25(-1.22%) |
Jan 07, 2016 | 20.25 | 20.40 | 20.07 | 20.11 | 395,079 | -0.38(-1.88%) |
Jan 06, 2016 | 20.47 | 20.62 | 20.43 | 20.49 | 68,847 | -0.29(-1.38%) |
Jan 05, 2016 | 20.78 | 20.82 | 20.65 | 20.78 | 118,235 | +0.07(+0.36%) |
Jan 04, 2016 | 20.70 | 20.70 | 20.48 | 20.70 | 126,694 | -0.31(-1.48%) |
Dec 31, 2015 | 21.14 | 21.01 | 21.01 | 21.01 | 2,118,499 | -0.21(-1.00%) |
Dec 30, 2015 | 21.32 | 21.32 | 21.19 | 21.23 | 157,675 | -0.11(-0.54%) |
Dec 29, 2015 | 21.28 | 21.37 | 21.26 | 21.34 | 215,019 | +0.21(+1.01%) |
Dec 28, 2015 | 21.12 | 21.13 | 21.00 | 21.13 | 165,650 | -0.07(-0.31%) |
Dec 24, 2015 | 21.15 | 21.19 | 21.19 | 21.19 | 53,447 | +0.01(+0.02%) |
Dec 23, 2015 | 21.11 | 21.20 | 21.05 | 21.19 | 240,706 | +0.26(+1.24%) |
Dec 22, 2015 | 20.79 | 20.99 | 20.73 | 20.93 | 281,130 | +0.20(+0.94%) |
Dec 21, 2015 | 20.71 | 20.75 | 20.58 | 20.73 | 145,540 | +0.13(+0.64%) |
Dec 18, 2015 | 20.88 | 20.88 | 20.58 | 20.60 | 170,129 | -0.29(-1.41%) |
Dec 17, 2015 | 21.24 | 21.25 | 20.90 | 20.90 | 219,458 | -0.32(-1.50%) |
Dec 16, 2015 | 21.03 | 21.24 | 20.94 | 21.21 | 384,061 | +0.33(+1.56%) |
Dec 15, 2015 | 20.94 | 20.98 | 20.87 | 20.89 | 122,589 | +0.16(+0.79%) |
Dec 14, 2015 | 20.69 | 20.72 | 20.47 | 20.72 | 215,031 | +0.11(+0.51%) |
Dec 11, 2015 | 20.74 | 20.82 | 20.60 | 20.62 | 78,112 | -0.34(-1.63%) |
Dec 10, 2015 | 20.97 | 21.10 | 20.90 | 20.96 | 754,875 | +0.02(+0.12%) |
Dec 09, 2015 | 20.98 | 21.25 | 20.88 | 20.94 | 155,807 | -0.14(-0.66%) |
Dec 08, 2015 | 21.07 | 21.17 | 20.98 | 21.07 | 161,689 | -0.17(-0.80%) |
Dec 07, 2015 | 21.34 | 21.34 | 21.15 | 21.24 | 182,012 | -0.11(-0.50%) |
Dec 04, 2015 | 21.08 | 21.38 | 21.04 | 21.35 | 142,397 | +0.35(+1.67%) |
Dec 03, 2015 | 21.34 | 21.34 | 20.93 | 21.00 | 517,840 | -0.28(-1.30%) |
Dec 02, 2015 | 21.47 | 21.48 | 21.24 | 21.28 | 148,711 | -0.17(-0.80%) |
Dec 01, 2015 | 21.40 | 21.47 | 21.32 | 21.45 | 61,736 | +0.15(+0.69%) |
Nov 30, 2015 | 21.39 | 21.42 | 21.29 | 21.30 | 37,503 | -0.09(-0.42%) |
Nov 27, 2015 | 21.39 | 21.40 | 21.34 | 21.39 | 20,740 | +0.03(+0.15%) |
Nov 25, 2015 | 21.42 | 21.36 | 21.36 | 21.36 | 48,810 | +0.01(+0.04%) |
Nov 24, 2015 | 21.26 | 21.42 | 21.18 | 21.35 | 320,600 | +0.04(+0.19%) |
Nov 23, 2015 | 21.36 | 21.38 | 21.28 | 21.31 | 82,581 | -0.00(-0.00%) |
Nov 20, 2015 | 21.30 | 21.42 | 21.29 | 21.31 | 144,421 | +0.05(+0.23%) |
Nov 19, 2015 | 21.30 | 21.31 | 21.23 | 21.26 | 56,499 | -0.01(-0.04%) |
Nov 18, 2015 | 21.07 | 21.27 | 21.04 | 21.27 | 92,200 | +0.26(+1.24%) |
Nov 17, 2015 | 21.15 | 21.16 | 20.96 | 21.01 | 94,121 | -0.04(-0.19%) |
Nov 16, 2015 | 20.78 | 21.05 | 20.76 | 21.05 | 156,451 | +0.32(+1.53%) |
Nov 13, 2015 | 20.87 | 20.88 | 20.72 | 20.73 | 96,390 | -0.15(-0.74%) |
Nov 12, 2015 | 21.09 | 21.10 | 20.89 | 20.89 | 53,196 | -0.31(-1.44%) |
Nov 11, 2015 | 21.30 | 21.30 | 21.19 | 21.19 | 48,264 | -0.02(-0.09%) |
Nov 10, 2015 | 21.16 | 21.24 | 21.12 | 21.21 | 59,973 | +0.01(+0.04%) |
Nov 09, 2015 | 21.31 | 21.31 | 21.06 | 21.20 | 95,018 | -0.12(-0.57%) |
Nov 06, 2015 | 21.41 | 21.41 | 21.19 | 21.33 | 110,899 | -0.10(-0.45%) |
Nov 05, 2015 | 21.54 | 21.54 | 21.33 | 21.42 | 189,431 | -0.06(-0.27%) |
Nov 04, 2015 | 21.64 | 21.64 | 21.47 | 21.48 | 84,121 | -0.10(-0.45%) |
Nov 03, 2015 | 21.49 | 21.63 | 21.42 | 21.58 | 109,353 | +0.09(+0.42%) |
Nov 02, 2015 | 21.31 | 21.51 | 21.31 | 21.49 | 67,239 | +0.20(+0.92%) |
Oct 30, 2015 | 21.33 | 21.41 | 21.29 | 21.29 | 58,460 | -0.01(-0.06%) |
Oct 29, 2015 | 21.31 | 21.33 | 21.25 | 21.31 | 52,915 | -0.00(-0.01%) |
Oct 28, 2015 | 21.23 | 21.33 | 21.14 | 21.31 | 71,147 | +0.13(+0.61%) |
Oct 27, 2015 | 21.23 | 21.23 | 21.11 | 21.18 | 60,411 | -0.09(-0.44%) |
Oct 26, 2015 | 21.33 | 21.33 | 21.25 | 21.27 | 47,960 | -0.02(-0.10%) |
Oct 23, 2015 | 21.33 | 21.35 | 21.20 | 21.30 | 44,768 | +0.13(+0.62%) |
Oct 22, 2015 | 20.84 | 21.23 | 20.84 | 21.16 | 59,654 | +0.40(+1.92%) |
Oct 21, 2015 | 20.85 | 20.94 | 20.76 | 20.76 | 86,575 | -0.07(-0.32%) |
Oct 20, 2015 | 20.77 | 20.85 | 20.76 | 20.83 | 39,333 | -0.02(-0.11%) |
Oct 19, 2015 | 20.85 | 20.85 | 20.77 | 20.85 | 24,894 | -0.01(-0.04%) |
Oct 16, 2015 | 20.81 | 20.86 | 20.77 | 20.86 | 28,207 | +0.11(+0.51%) |
Oct 15, 2015 | 20.59 | 20.77 | 20.55 | 20.76 | 33,763 | +0.23(+1.12%) |
Oct 14, 2015 | 20.62 | 20.71 | 20.49 | 20.53 | 102,411 | -0.11(-0.52%) |
Oct 13, 2015 | 20.70 | 20.77 | 20.62 | 20.63 | 47,284 | -0.16(-0.78%) |
Oct 12, 2015 | 20.76 | 20.80 | 20.76 | 20.80 | 27,543 | +0.01(+0.04%) |
Oct 09, 2015 | 20.81 | 20.83 | 20.73 | 20.79 | 84,828 | -0.01(-0.04%) |
Oct 08, 2015 | 20.47 | 20.80 | 20.46 | 20.80 | 84,970 | +0.28(+1.39%) |
Oct 07, 2015 | 20.44 | 20.57 | 20.37 | 20.51 | 54,196 | +0.12(+0.60%) |
Oct 06, 2015 | 20.50 | 20.50 | 20.33 | 20.39 | 75,460 | -0.02(-0.12%) |
Oct 05, 2015 | 20.19 | 20.46 | 20.19 | 20.42 | 100,954 | +0.37(+1.87%) |
Oct 02, 2015 | 19.52 | 20.04 | 19.50 | 20.04 | 186,307 | +0.31(+1.57%) |
Oct 01, 2015 | 19.76 | 19.76 | 19.54 | 19.73 | 43,651 | +0.01(+0.04%) |
Sep 30, 2015 | 19.62 | 19.74 | 19.54 | 19.72 | 224,104 | +0.27(+1.38%) |
Sep 29, 2015 | 19.35 | 19.51 | 19.31 | 19.46 | 105,217 | +0.09(+0.46%) |
Sep 28, 2015 | 19.68 | 19.68 | 19.32 | 19.37 | 141,555 | -0.36(-1.82%) |
Sep 25, 2015 | 19.80 | 19.91 | 19.69 | 19.72 | 43,289 | +0.01(+0.05%) |
Sep 24, 2015 | 19.66 | 19.75 | 19.50 | 19.71 | 124,191 | -0.04(-0.20%) |
Sep 23, 2015 | 19.83 | 19.83 | 19.67 | 19.75 | 82,476 | -0.03(-0.16%) |
Sep 22, 2015 | 19.79 | 19.83 | 19.67 | 19.79 | 89,883 | -0.23(-1.17%) |
Sep 21, 2015 | 19.96 | 20.11 | 19.92 | 20.02 | 34,545 | +0.16(+0.81%) |
Sep 18, 2015 | 20.00 | 20.08 | 19.85 | 19.86 | 71,254 | -0.36(-1.76%) |
Sep 17, 2015 | 20.25 | 20.45 | 20.15 | 20.21 | 25,841 | -0.02(-0.08%) |
Sep 16, 2015 | 20.09 | 20.25 | 20.07 | 20.23 | 95,084 | +0.18(+0.89%) |
Sep 15, 2015 | 19.83 | 20.09 | 19.83 | 20.05 | 118,046 | +0.24(+1.22%) |
Sep 14, 2015 | 19.92 | 19.92 | 19.75 | 19.81 | 48,950 | -0.10(-0.49%) |
Sep 11, 2015 | 19.79 | 19.91 | 19.70 | 19.91 | 52,308 | +0.09(+0.45%) |
Sep 10, 2015 | 19.73 | 19.96 | 19.71 | 19.82 | 126,192 | +0.06(+0.33%) |
Sep 09, 2015 | 20.26 | 20.26 | 19.70 | 19.75 | 266,308 | -0.29(-1.45%) |
Sep 08, 2015 | 19.85 | 20.04 | 19.81 | 20.04 | 112,296 | +0.44(+2.27%) |
Sep 04, 2015 | 19.70 | 19.60 | 19.60 | 19.60 | 138,874 | -0.31(-1.54%) |
Sep 03, 2015 | 19.96 | 20.06 | 19.82 | 19.91 | 72,975 | +0.06(+0.29%) |
Sep 02, 2015 | 19.72 | 19.85 | 19.59 | 19.85 | 314,915 | +0.32(+1.66%) |
Sep 01, 2015 | 19.75 | 19.75 | 19.41 | 19.53 | 213,682 | -0.53(-2.62%) |
Aug 31, 2015 | 20.09 | 20.12 | 19.98 | 20.05 | 103,786 | -0.11(-0.57%) |
Aug 28, 2015 | 20.22 | 20.24 | 20.06 | 20.17 | 118,654 | -0.01(-0.03%) |
Aug 27, 2015 | 20.59 | 20.59 | 19.89 | 20.17 | 245,115 | +0.35(+1.75%) |
Aug 26, 2015 | 19.75 | 19.83 | 19.27 | 19.83 | 220,385 | +0.64(+3.33%) |
Aug 25, 2015 | 20.14 | 20.14 | 19.17 | 19.19 | 166,910 | -0.32(-1.62%) |
Aug 24, 2015 | 19.96 | 20.00 | 18.38 | 19.50 | 513,989 | -0.76(-3.75%) |
Aug 21, 2015 | 20.66 | 20.69 | 20.25 | 20.26 | 168,832 | -0.55(-2.64%) |
Aug 20, 2015 | 20.95 | 21.02 | 20.81 | 20.81 | 589,984 | -0.37(-1.75%) |
Aug 19, 2015 | 21.28 | 21.30 | 21.06 | 21.18 | 71,140 | -0.12(-0.55%) |
Aug 18, 2015 | 21.30 | 21.39 | 21.28 | 21.30 | 20,768 | -0.05(-0.22%) |
Aug 17, 2015 | 21.14 | 21.35 | 21.14 | 21.35 | 43,989 | +0.11(+0.50%) |
Aug 14, 2015 | 21.19 | 21.25 | 21.12 | 21.24 | 79,910 | +0.08(+0.39%) |
Aug 13, 2015 | 21.24 | 21.25 | 21.10 | 21.16 | 143,226 | -0.04(-0.19%) |
Aug 12, 2015 | 21.10 | 21.21 | 20.90 | 21.20 | 58,587 | +0.06(+0.27%) |
Aug 11, 2015 | 21.18 | 21.21 | 21.08 | 21.14 | 99,423 | -0.17(-0.79%) |
Aug 10, 2015 | 21.29 | 21.33 | 21.24 | 21.31 | 48,769 | +0.22(+1.03%) |
Aug 07, 2015 | 21.16 | 21.16 | 21.02 | 21.09 | 36,799 | -0.05(-0.24%) |
Aug 06, 2015 | 21.30 | 21.30 | 21.10 | 21.14 | 76,326 | -0.15(-0.71%) |
Aug 05, 2015 | 21.37 | 21.39 | 21.27 | 21.30 | 238,752 | +0.12(+0.57%) |
Aug 04, 2015 | 21.31 | 21.31 | 21.15 | 21.18 | 36,145 | -0.02(-0.11%) |
Aug 03, 2015 | 21.26 | 21.26 | 21.12 | 21.20 | 45,090 | -0.09(-0.42%) |
Jul 31, 2015 | 21.36 | 21.37 | 21.27 | 21.29 | 97,793 | -0.02(-0.08%) |
Jul 30, 2015 | 21.26 | 21.30 | 21.16 | 21.30 | 47,803 | +0.05(+0.23%) |
Jul 29, 2015 | 21.16 | 21.29 | 21.11 | 21.26 | 60,244 | +0.17(+0.80%) |
Jul 28, 2015 | 20.97 | 21.12 | 20.85 | 21.09 | 43,742 | +0.28(+1.36%) |
Jul 27, 2015 | 21.06 | 21.06 | 20.75 | 20.80 | 173,543 | -0.09(-0.42%) |
Jul 24, 2015 | 21.01 | 21.05 | 20.86 | 20.89 | 37,202 | -0.15(-0.73%) |
Jul 23, 2015 | 21.14 | 21.18 | 21.04 | 21.05 | 32,410 | -0.11(-0.53%) |
Jul 22, 2015 | 21.22 | 21.27 | 21.14 | 21.16 | 48,934 | -0.10(-0.46%) |
Jul 21, 2015 | 21.39 | 21.39 | 21.20 | 21.26 | 65,140 | -0.13(-0.59%) |
Jul 20, 2015 | 21.38 | 21.43 | 21.34 | 21.38 | 61,067 | -0.00(-0.02%) |
Jul 17, 2015 | 21.45 | 21.45 | 21.34 | 21.39 | 66,059 | -0.08(-0.38%) |
Jul 16, 2015 | 21.45 | 21.47 | 21.41 | 21.47 | 35,960 | +0.12(+0.57%) |
Jul 15, 2015 | 21.39 | 21.39 | 21.31 | 21.35 | 26,037 | -0.03(-0.15%) |
Jul 14, 2015 | 21.30 | 21.40 | 21.30 | 21.38 | 107,669 | +0.06(+0.30%) |
Jul 13, 2015 | 21.32 | 21.32 | 21.21 | 21.31 | 34,544 | +0.17(+0.80%) |
Jul 10, 2015 | 21.18 | 21.18 | 21.04 | 21.14 | 213,066 | +0.23(+1.08%) |
Jul 09, 2015 | 21.17 | 21.17 | 20.89 | 20.92 | 111,944 | +0.03(+0.15%) |
Jul 08, 2015 | 21.08 | 21.08 | 20.86 | 20.88 | 53,201 | -0.29(-1.37%) |
Jul 07, 2015 | 21.08 | 21.20 | 20.80 | 21.18 | 87,459 | +0.19(+0.89%) |
Jul 06, 2015 | 21.00 | 21.05 | 20.90 | 20.99 | 48,962 | -0.09(-0.42%) |
Jul 02, 2015 | 21.06 | 21.08 | 21.08 | 21.08 | 62,134 | +0.03(+0.14%) |
Jul 01, 2015 | 21.11 | 21.11 | 20.94 | 21.05 | 86,451 | +0.16(+0.78%) |
Jun 30, 2015 | 21.05 | 21.05 | 20.81 | 20.88 | 71,627 | +0.00(+0.00%) |
Jun 29, 2015 | 21.20 | 21.20 | 20.87 | 20.88 | 106,681 | -0.40(-1.86%) |
Jun 26, 2015 | 21.30 | 21.31 | 21.20 | 21.28 | 32,363 | +0.05(+0.23%) |
Jun 25, 2015 | 21.37 | 21.37 | 21.23 | 21.23 | 60,138 | -0.08(-0.38%) |
Jun 24, 2015 | 21.49 | 21.49 | 21.30 | 21.31 | 37,258 | -0.32(-1.49%) |
Jun 23, 2015 | 21.72 | 21.72 | 21.57 | 21.64 | 30,309 | +0.02(+0.11%) |
Jun 22, 2015 | 21.70 | 21.70 | 21.61 | 21.61 | 87,478 | +0.06(+0.26%) |
Jun 19, 2015 | 21.71 | 21.71 | 21.56 | 21.56 | 212,835 | -0.10(-0.45%) |
Jun 18, 2015 | 21.43 | 21.69 | 21.43 | 21.65 | 22,460 | +0.23(+1.09%) |
Jun 17, 2015 | 21.45 | 21.46 | 21.30 | 21.42 | 39,440 | +0.05(+0.23%) |
Jun 16, 2015 | 21.16 | 21.37 | 21.16 | 21.37 | 27,080 | +0.13(+0.61%) |
Jun 15, 2015 | 21.30 | 21.30 | 21.14 | 21.24 | 45,396 | -0.12(-0.57%) |
Jun 12, 2015 | 21.49 | 21.49 | 21.35 | 21.36 | 56,853 | -0.16(-0.75%) |
Jun 11, 2015 | 21.49 | 21.55 | 21.47 | 21.52 | 22,316 | +0.07(+0.34%) |
Jun 10, 2015 | 21.31 | 21.47 | 21.31 | 21.45 | 29,526 | +0.23(+1.07%) |
Jun 09, 2015 | 21.23 | 21.27 | 21.17 | 21.22 | 71,650 | +0.02(+0.08%) |
Jun 08, 2015 | 21.29 | 21.33 | 21.21 | 21.21 | 28,788 | -0.11(-0.53%) |
Jun 05, 2015 | 21.37 | 21.37 | 21.26 | 21.32 | 65,690 | -0.06(-0.30%) |
Jun 04, 2015 | 21.52 | 21.56 | 21.35 | 21.39 | 40,571 | -0.21(-0.97%) |
Jun 03, 2015 | 21.64 | 21.65 | 21.51 | 21.60 | 21,425 | +0.07(+0.33%) |
Jun 02, 2015 | 21.55 | 21.61 | 21.45 | 21.52 | 42,183 | -0.05(-0.22%) |