Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.40 | 21.40 | 21.40 | 21.40 | 269 | +0.13(+0.60%) |
Jul 30, 2015 | 21.49 | 21.49 | 21.28 | 21.28 | 653 | -0.23(-1.08%) |
Jul 29, 2015 | 21.40 | 21.54 | 21.40 | 21.51 | 1,534 | +0.15(+0.71%) |
Jul 28, 2015 | 21.27 | 21.36 | 21.27 | 21.36 | 703 | +0.18(+0.84%) |
Jul 27, 2015 | 21.50 | 21.50 | 21.18 | 21.18 | 554 | -0.32(-1.49%) |
Jul 24, 2015 | 21.87 | 21.87 | 21.50 | 21.50 | 1,234 | -0.52(-2.35%) |
Jul 23, 2015 | 22.26 | 22.26 | 22.01 | 22.01 | 670 | -0.08(-0.36%) |
Jul 22, 2015 | 22.00 | 22.09 | 22.00 | 22.09 | 807 | -0.08(-0.36%) |
Jul 21, 2015 | 22.49 | 22.49 | 22.13 | 22.17 | 2,554 | -0.29(-1.30%) |
Jul 20, 2015 | 22.50 | 22.52 | 22.37 | 22.46 | 4,656 | +0.00(+0.00%) |
Jul 17, 2015 | 22.40 | 22.46 | 22.36 | 22.46 | 1,535 | +0.06(+0.25%) |
Jul 16, 2015 | 22.30 | 22.41 | 22.30 | 22.41 | 666 | +0.35(+1.60%) |
Jul 15, 2015 | 22.14 | 22.34 | 22.05 | 22.05 | 1,367 | +0.24(+1.09%) |
Jul 14, 2015 | 21.95 | 21.95 | 21.82 | 21.82 | 237 | +0.01(+0.04%) |
Jul 13, 2015 | 21.52 | 21.83 | 21.52 | 21.81 | 2,847 | +0.35(+1.62%) |
Jul 10, 2015 | 21.46 | 21.48 | 21.46 | 21.46 | 782 | +0.33(+1.56%) |
Jul 09, 2015 | 21.18 | 21.18 | 21.13 | 21.13 | 2,869 | +0.12(+0.58%) |
Jul 08, 2015 | 21.01 | 21.01 | 21.01 | 21.01 | 217 | -0.42(-1.97%) |
Jul 07, 2015 | 21.16 | 21.43 | 21.16 | 21.43 | 1,055 | -0.00(-0.00%) |
Jul 06, 2015 | 21.48 | 21.48 | 21.27 | 21.43 | 1,250 | +0.08(+0.35%) |
Jul 02, 2015 | 21.36 | 21.36 | 21.36 | 21.36 | 212 | -0.13(-0.59%) |
Jul 01, 2015 | 21.83 | 21.83 | 21.48 | 21.48 | 2,582 | -0.17(-0.80%) |
Jun 30, 2015 | 21.56 | 21.66 | 21.53 | 21.66 | 3,650 | +0.05(+0.22%) |
Jun 29, 2015 | 21.84 | 21.84 | 21.53 | 21.61 | 11,194 | -0.24(-1.12%) |
Jun 26, 2015 | 22.23 | 22.23 | 21.85 | 21.85 | 582 | -0.27(-1.23%) |
Jun 25, 2015 | 22.15 | 22.15 | 22.08 | 22.13 | 1,304 | -0.13(-0.59%) |
Jun 24, 2015 | 22.33 | 22.33 | 22.26 | 22.26 | 235 | -0.21(-0.92%) |
Jun 23, 2015 | 22.55 | 22.55 | 21.85 | 22.46 | 5,984 | -0.08(-0.38%) |
Jun 22, 2015 | 22.45 | 22.55 | 22.44 | 22.55 | 695 | +0.31(+1.39%) |
Jun 19, 2015 | 22.33 | 22.33 | 22.24 | 22.24 | 15,890 | -0.07(-0.29%) |
Jun 18, 2015 | 22.32 | 22.37 | 22.29 | 22.30 | 3,119 | +0.45(+2.06%) |
Jun 17, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 320 | +0.03(+0.13%) |
Jun 16, 2015 | 21.81 | 21.83 | 21.81 | 21.83 | 343 | +0.04(+0.17%) |
Jun 15, 2015 | 21.53 | 21.79 | 21.49 | 21.79 | 878 | -0.13(-0.60%) |
Jun 12, 2015 | 22.25 | 22.25 | 21.92 | 21.92 | 1,020 | -0.31(-1.37%) |
Jun 11, 2015 | 22.17 | 22.22 | 22.17 | 22.22 | 2,199 | +0.07(+0.30%) |
Jun 10, 2015 | 21.91 | 22.16 | 21.91 | 22.16 | 399 | +0.44(+2.01%) |
Jun 09, 2015 | 21.74 | 21.74 | 21.72 | 21.72 | 460 | -0.38(-1.74%) |
Jun 08, 2015 | 22.27 | 22.27 | 21.97 | 22.11 | 4,362 | +0.03(+0.14%) |
Jun 05, 2015 | 22.02 | 22.08 | 22.02 | 22.08 | 446 | +0.26(+1.19%) |
Jun 04, 2015 | 22.07 | 22.07 | 21.78 | 21.82 | 923 | -0.20(-0.92%) |
Jun 03, 2015 | 21.98 | 22.04 | 21.98 | 22.02 | 338 | +0.19(+0.88%) |
Jun 02, 2015 | 21.83 | 21.88 | 21.82 | 21.83 | 2,167 | -0.07(-0.31%) |
Jun 01, 2015 | 22.06 | 21.95 | 21.80 | 21.89 | 1,638 | -0.17(-0.78%) |
May 29, 2015 | 22.08 | 22.09 | 22.07 | 22.07 | 1,354 | +0.26(+1.20%) |
May 28, 2015 | 21.80 | 21.80 | 21.80 | 21.80 | 372 | -0.04(-0.18%) |
May 27, 2015 | 21.84 | 21.84 | 21.84 | 21.84 | 222 | +0.35(+1.62%) |
May 26, 2015 | 21.83 | 21.83 | 21.40 | 21.50 | 5,671 | -0.29(-1.34%) |
May 22, 2015 | 21.79 | 21.79 | 21.79 | 21.79 | 2,555 | +0.02(+0.09%) |
May 21, 2015 | 21.76 | 21.84 | 21.76 | 21.77 | 537 | -0.03(-0.13%) |
May 20, 2015 | 21.79 | 21.80 | 21.79 | 21.80 | 654 | +0.09(+0.43%) |
May 19, 2015 | 21.70 | 21.74 | 21.70 | 21.70 | 1,277 | -0.04(-0.17%) |
May 18, 2015 | 21.76 | 21.76 | 21.69 | 21.74 | 981 | +0.23(+1.09%) |
May 15, 2015 | 21.43 | 21.51 | 21.43 | 21.51 | 1,968 | +0.06(+0.28%) |
May 14, 2015 | 21.41 | 21.45 | 21.22 | 21.44 | 2,010 | +0.10(+0.46%) |
May 13, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 162 | -0.08(-0.35%) |
May 12, 2015 | 21.46 | 21.46 | 21.42 | 21.42 | 747 | -0.25(-1.17%) |
May 11, 2015 | 22.04 | 22.04 | 21.60 | 21.68 | 4,849 | +0.12(+0.57%) |
May 08, 2015 | 21.47 | 21.55 | 21.47 | 21.55 | 844 | +0.20(+0.92%) |
May 07, 2015 | 21.25 | 21.43 | 21.21 | 21.36 | 1,337 | +0.07(+0.31%) |
May 06, 2015 | 21.12 | 21.30 | 21.12 | 21.29 | 3,724 | +0.17(+0.82%) |
May 05, 2015 | 21.52 | 21.52 | 21.05 | 21.12 | 2,402 | -0.40(-1.87%) |
May 04, 2015 | 21.60 | 21.70 | 21.48 | 21.52 | 5,656 | +0.10(+0.46%) |
May 01, 2015 | 21.31 | 21.42 | 21.31 | 21.42 | 1,517 | +0.31(+1.46%) |
Apr 30, 2015 | 21.28 | 21.39 | 21.04 | 21.11 | 5,696 | -0.45(-2.09%) |
Apr 29, 2015 | 21.62 | 21.68 | 21.43 | 21.56 | 2,739 | -0.08(-0.35%) |
Apr 28, 2015 | 21.92 | 21.92 | 21.32 | 21.64 | 3,242 | -0.20(-0.90%) |
Apr 27, 2015 | 23.42 | 23.42 | 21.82 | 21.83 | 7,374 | -0.66(-2.92%) |
Apr 24, 2015 | 22.40 | 22.50 | 22.40 | 22.49 | 1,030 | +0.06(+0.26%) |
Apr 23, 2015 | 22.29 | 22.43 | 22.29 | 22.43 | 2,443 | +0.39(+1.79%) |
Apr 22, 2015 | 22.29 | 22.29 | 22.04 | 22.04 | 1,639 | -0.11(-0.49%) |
Apr 21, 2015 | 22.19 | 22.19 | 22.15 | 22.15 | 1,487 | +0.11(+0.48%) |
Apr 20, 2015 | 22.29 | 22.29 | 21.93 | 22.04 | 1,636 | +0.10(+0.45%) |
Apr 17, 2015 | 22.30 | 22.30 | 21.83 | 21.94 | 23,110 | -0.40(-1.78%) |
Apr 16, 2015 | 22.28 | 22.36 | 22.28 | 22.34 | 4,142 | +0.14(+0.64%) |
Apr 15, 2015 | 22.03 | 22.20 | 22.03 | 22.20 | 1,940 | +0.20(+0.93%) |
Apr 14, 2015 | 21.94 | 22.01 | 21.94 | 21.99 | 4,219 | +0.01(+0.03%) |
Apr 13, 2015 | 21.98 | 22.16 | 21.98 | 21.99 | 7,391 | +0.10(+0.45%) |
Apr 10, 2015 | 21.79 | 21.89 | 21.75 | 21.89 | 3,930 | +0.23(+1.06%) |
Apr 09, 2015 | 21.70 | 21.70 | 21.61 | 21.66 | 1,837 | +0.06(+0.28%) |
Apr 08, 2015 | 21.81 | 21.81 | 21.51 | 21.60 | 2,357 | +0.08(+0.35%) |
Apr 07, 2015 | 21.31 | 21.61 | 21.31 | 21.52 | 3,399 | +0.22(+1.01%) |
Apr 06, 2015 | 20.93 | 21.31 | 20.93 | 21.31 | 1,678 | +0.31(+1.46%) |
Apr 02, 2015 | 21.07 | 21.00 | 21.00 | 21.00 | 1,703 | -0.05(-0.26%) |
Apr 01, 2015 | 21.13 | 21.13 | 20.84 | 21.06 | 3,233 | -0.32(-1.51%) |
Mar 31, 2015 | 21.37 | 21.44 | 21.36 | 21.38 | 4,463 | -0.19(-0.90%) |
Mar 30, 2015 | 21.37 | 21.57 | 21.36 | 21.57 | 5,311 | +0.32(+1.50%) |
Mar 27, 2015 | 21.26 | 21.32 | 21.25 | 21.25 | 1,935 | +0.18(+0.87%) |
Mar 26, 2015 | 20.91 | 21.13 | 20.84 | 21.07 | 3,759 | -0.11(-0.51%) |
Mar 25, 2015 | 21.88 | 21.88 | 21.18 | 21.18 | 8,371 | -0.74(-3.38%) |
Mar 24, 2015 | 22.24 | 22.24 | 21.89 | 21.92 | 6,779 | -0.16(-0.74%) |
Mar 23, 2015 | 22.53 | 22.53 | 22.05 | 22.08 | 27,584 | -0.34(-1.53%) |
Mar 20, 2015 | 22.76 | 22.76 | 22.38 | 22.43 | 16,288 | -0.09(-0.40%) |
Mar 19, 2015 | 22.07 | 22.53 | 22.07 | 22.52 | 24,176 | +0.45(+2.02%) |
Mar 18, 2015 | 21.95 | 22.07 | 21.88 | 22.07 | 1,993 | +0.17(+0.77%) |
Mar 17, 2015 | 21.72 | 21.93 | 21.72 | 21.90 | 3,428 | +0.03(+0.13%) |
Mar 16, 2015 | 21.24 | 21.92 | 21.24 | 21.87 | 1,909 | +0.40(+1.86%) |
Mar 13, 2015 | 21.75 | 21.75 | 21.37 | 21.47 | 4,680 | -0.15(-0.68%) |
Mar 12, 2015 | 21.45 | 21.63 | 21.45 | 21.62 | 3,527 | +0.14(+0.66%) |
Mar 11, 2015 | 21.46 | 21.48 | 21.43 | 21.48 | 2,149 | -0.01(-0.03%) |
Mar 10, 2015 | 21.75 | 21.75 | 21.34 | 21.48 | 1,565 | -0.10(-0.47%) |
Mar 09, 2015 | 21.78 | 21.78 | 21.45 | 21.59 | 3,729 | -0.05(-0.22%) |
Mar 06, 2015 | 21.78 | 21.82 | 21.61 | 21.63 | 3,420 | -0.30(-1.39%) |
Mar 05, 2015 | 21.98 | 21.98 | 21.84 | 21.94 | 3,828 | +0.29(+1.35%) |
Mar 04, 2015 | 21.86 | 21.68 | 21.46 | 21.65 | 2,122 | -0.03(-0.15%) |
Mar 03, 2015 | 21.88 | 21.88 | 21.63 | 21.68 | 5,630 | -0.29(-1.30%) |
Mar 02, 2015 | 22.02 | 22.06 | 21.87 | 21.97 | 4,455 | +0.13(+0.60%) |
Feb 27, 2015 | 21.98 | 21.98 | 21.77 | 21.83 | 61,227 | -0.19(-0.85%) |
Feb 26, 2015 | 22.06 | 22.06 | 21.88 | 22.02 | 4,163 | +0.08(+0.38%) |
Feb 25, 2015 | 21.85 | 22.02 | 21.85 | 21.94 | 4,630 | +0.20(+0.93%) |
Feb 24, 2015 | 21.85 | 21.85 | 21.70 | 21.74 | 6,251 | -0.25(-1.13%) |
Feb 23, 2015 | 22.28 | 22.28 | 21.93 | 21.98 | 10,804 | +0.02(+0.09%) |
Feb 20, 2015 | 21.97 | 21.97 | 21.85 | 21.97 | 2,125 | +0.13(+0.58%) |
Feb 19, 2015 | 21.86 | 21.86 | 21.79 | 21.84 | 3,576 | +0.14(+0.63%) |
Feb 18, 2015 | 21.77 | 21.77 | 21.64 | 21.70 | 2,815 | -0.06(-0.30%) |
Feb 17, 2015 | 21.71 | 21.77 | 21.53 | 21.77 | 4,060 | +0.36(+1.66%) |
Feb 13, 2015 | 21.50 | 21.41 | 21.41 | 21.41 | 1,064 | +0.07(+0.33%) |
Feb 12, 2015 | 21.21 | 21.34 | 21.15 | 21.34 | 6,977 | +0.13(+0.62%) |
Feb 11, 2015 | 21.26 | 21.26 | 21.14 | 21.21 | 1,999 | +0.09(+0.43%) |
Feb 10, 2015 | 20.67 | 21.13 | 20.67 | 21.12 | 1,924 | +0.27(+1.32%) |
Feb 09, 2015 | 21.26 | 21.26 | 20.85 | 20.85 | 2,261 | -0.26(-1.23%) |
Feb 06, 2015 | 21.36 | 21.36 | 21.11 | 21.11 | 5,803 | -0.06(-0.29%) |
Feb 05, 2015 | 21.01 | 21.17 | 20.91 | 21.17 | 912 | +0.38(+1.81%) |
Feb 04, 2015 | 20.77 | 20.79 | 20.77 | 20.79 | 590 | -0.24(-1.14%) |
Feb 03, 2015 | 21.37 | 21.37 | 20.66 | 21.03 | 8,829 | +0.26(+1.25%) |
Feb 02, 2015 | 20.66 | 20.77 | 20.62 | 20.77 | 2,044 | -0.38(-1.78%) |
Jan 30, 2015 | 21.60 | 21.60 | 21.08 | 21.15 | 3,662 | -0.01(-0.04%) |
Jan 29, 2015 | 20.83 | 21.19 | 20.83 | 21.16 | 1,955 | +0.24(+1.17%) |
Jan 28, 2015 | 21.34 | 21.34 | 20.91 | 20.91 | 2,209 | -0.36(-1.71%) |
Jan 27, 2015 | 21.80 | 21.80 | 21.12 | 21.28 | 5,096 | +0.01(+0.04%) |
Jan 26, 2015 | 21.09 | 21.34 | 21.09 | 21.27 | 2,448 | +0.14(+0.66%) |
Jan 23, 2015 | 21.01 | 21.19 | 21.01 | 21.13 | 2,549 | +0.09(+0.45%) |
Jan 22, 2015 | 20.64 | 21.07 | 20.64 | 21.04 | 4,354 | +0.17(+0.81%) |
Jan 21, 2015 | 21.40 | 21.40 | 20.83 | 20.87 | 3,196 | -0.46(-2.16%) |
Jan 20, 2015 | 21.12 | 21.35 | 20.94 | 21.33 | 4,189 | +0.41(+1.98%) |
Jan 16, 2015 | 20.77 | 20.92 | 20.72 | 20.91 | 2,653 | +0.23(+1.09%) |
Jan 15, 2015 | 21.20 | 21.20 | 20.67 | 20.69 | 5,406 | -0.50(-2.38%) |
Jan 14, 2015 | 21.06 | 21.21 | 21.06 | 21.19 | 2,395 | +0.19(+0.92%) |
Jan 13, 2015 | 21.50 | 21.50 | 20.90 | 21.00 | 9,633 | -0.21(-1.00%) |
Jan 12, 2015 | 21.76 | 21.76 | 21.21 | 21.21 | 9,424 | +0.80(+3.94%) |
Jan 09, 2015 | 20.58 | 20.58 | 20.27 | 20.41 | 2,862 | +0.12(+0.60%) |
Jan 08, 2015 | 20.28 | 20.29 | 20.28 | 20.29 | 364 | +0.30(+1.50%) |
Jan 07, 2015 | 19.81 | 20.01 | 19.81 | 19.98 | 8,587 | +0.28(+1.41%) |
Jan 06, 2015 | 20.00 | 20.00 | 19.60 | 19.71 | 7,062 | -0.23(-1.15%) |
Jan 05, 2015 | 19.99 | 20.15 | 19.90 | 19.94 | 4,194 | -0.07(-0.33%) |
Jan 02, 2015 | 19.76 | 20.15 | 19.76 | 20.00 | 3,913 | +0.07(+0.33%) |
Dec 31, 2014 | 20.17 | 19.94 | 19.94 | 19.94 | 1,490 | -0.03(-0.14%) |
Dec 30, 2014 | 20.18 | 20.18 | 19.97 | 19.97 | 2,744 | -0.20(-0.98%) |
Dec 29, 2014 | 20.32 | 20.32 | 20.07 | 20.16 | 4,111 | +0.01(+0.05%) |
Dec 26, 2014 | 19.89 | 20.20 | 19.89 | 20.15 | 1,362 | +0.24(+1.20%) |
Dec 24, 2014 | 19.35 | 19.92 | 19.92 | 19.92 | 1,597 | +0.12(+0.60%) |
Dec 23, 2014 | 20.46 | 20.46 | 19.72 | 19.80 | 2,967 | -0.46(-2.27%) |
Dec 22, 2014 | 20.10 | 20.28 | 20.05 | 20.26 | 3,373 | +0.19(+0.94%) |
Dec 19, 2014 | 20.18 | 20.18 | 19.99 | 20.07 | 2,295 | +0.22(+1.09%) |
Dec 18, 2014 | 19.60 | 19.87 | 19.60 | 19.85 | 5,965 | +0.86(+4.52%) |
Dec 17, 2014 | 18.86 | 18.99 | 18.80 | 18.99 | 1,113 | +0.16(+0.82%) |
Dec 16, 2014 | 18.74 | 19.03 | 18.74 | 18.84 | 3,519 | -0.21(-1.08%) |
Dec 15, 2014 | 19.30 | 19.34 | 18.99 | 19.05 | 1,331 | -0.37(-1.89%) |
Dec 12, 2014 | 19.47 | 19.47 | 19.35 | 19.41 | 1,519 | +0.01(+0.05%) |
Dec 11, 2014 | 19.64 | 19.64 | 19.40 | 19.40 | 2,563 | -0.02(-0.10%) |
Dec 10, 2014 | 19.59 | 19.59 | 19.42 | 19.42 | 1,092 | -0.17(-0.86%) |
Dec 09, 2014 | 19.32 | 19.61 | 19.32 | 19.59 | 1,280 | +0.34(+1.76%) |
Dec 08, 2014 | 19.41 | 19.43 | 19.25 | 19.25 | 1,291 | -0.01(-0.05%) |
Dec 05, 2014 | 19.25 | 19.26 | 19.25 | 19.26 | 1,123 | +0.15(+0.79%) |
Dec 04, 2014 | 19.09 | 19.11 | 19.08 | 19.11 | 1,299 | +0.02(+0.10%) |
Dec 03, 2014 | 19.00 | 19.09 | 19.00 | 19.09 | 1,410 | +0.09(+0.49%) |
Dec 02, 2014 | 18.99 | 19.00 | 18.91 | 19.00 | 2,502 | +0.06(+0.30%) |
Dec 01, 2014 | 19.05 | 19.08 | 18.85 | 18.94 | 1,064 | -0.32(-1.64%) |
Nov 28, 2014 | 19.24 | 19.37 | 19.24 | 19.26 | 1,410 | +0.28(+1.46%) |
Nov 26, 2014 | 18.98 | 18.98 | 18.98 | 18.98 | 532 | -0.01(-0.05%) |
Nov 25, 2014 | 18.99 | 18.99 | 18.99 | 18.99 | 710 | +0.03(+0.15%) |
Nov 24, 2014 | 18.87 | 18.96 | 18.87 | 18.96 | 2,747 | +0.15(+0.80%) |
Nov 21, 2014 | 18.92 | 18.92 | 18.75 | 18.81 | 2,076 | +0.14(+0.75%) |
Nov 20, 2014 | 18.65 | 18.67 | 18.64 | 18.67 | 1,320 | -0.04(-0.20%) |
Nov 19, 2014 | 18.71 | 18.71 | 18.71 | 18.71 | 905 | -0.13(-0.70%) |
Nov 18, 2014 | 18.84 | 18.86 | 18.79 | 18.84 | 2,076 | +0.28(+1.52%) |
Nov 17, 2014 | 18.59 | 18.59 | 18.56 | 18.56 | 3,737 | -0.02(-0.10%) |
Nov 14, 2014 | 18.66 | 18.66 | 18.58 | 18.58 | 1,203 | -0.20(-1.05%) |
Nov 13, 2014 | 18.85 | 18.85 | 18.74 | 18.77 | 2,608 | +0.01(+0.05%) |
Nov 12, 2014 | 18.63 | 18.76 | 18.63 | 18.76 | 7,347 | +0.06(+0.30%) |
Nov 11, 2014 | 19.25 | 19.25 | 18.63 | 18.71 | 3,460 | +0.02(+0.10%) |
Nov 10, 2014 | 18.51 | 18.70 | 18.51 | 18.69 | 3,737 | +0.23(+1.27%) |
Nov 07, 2014 | 18.78 | 18.78 | 18.38 | 18.45 | 1,835 | -0.09(-0.49%) |
Nov 06, 2014 | 18.55 | 18.58 | 18.50 | 18.54 | 2,118 | -0.27(-1.41%) |
Nov 05, 2014 | 19.07 | 19.07 | 18.78 | 18.81 | 4,626 | -0.02(-0.10%) |
Nov 04, 2014 | 18.73 | 18.83 | 18.73 | 18.83 | 1,991 | -0.02(-0.10%) |
Nov 03, 2014 | 18.98 | 18.98 | 18.84 | 18.85 | 4,289 | -0.03(-0.15%) |