Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 20.98 | 21.04 | 20.85 | 20.91 | 106,788 | -0.02(-0.10%) |
May 27, 2016 | 20.92 | 20.93 | 20.93 | 20.93 | 145,425 | -0.05(-0.24%) |
May 26, 2016 | 20.94 | 20.98 | 20.92 | 20.98 | 54,713 | +0.03(+0.14%) |
May 25, 2016 | 20.94 | 20.98 | 20.82 | 20.95 | 117,270 | +0.05(+0.24%) |
May 24, 2016 | 20.75 | 20.92 | 20.75 | 20.90 | 244,113 | +0.23(+1.14%) |
May 23, 2016 | 20.60 | 20.72 | 20.60 | 20.67 | 179,407 | -0.04(-0.21%) |
May 20, 2016 | 20.70 | 20.77 | 20.70 | 20.71 | 26,096 | +0.14(+0.69%) |
May 19, 2016 | 20.53 | 20.58 | 20.49 | 20.57 | 79,969 | -0.18(-0.86%) |
May 18, 2016 | 20.79 | 20.96 | 20.71 | 20.75 | 64,773 | -0.12(-0.60%) |
May 17, 2016 | 20.90 | 21.00 | 20.83 | 20.87 | 182,019 | -0.01(-0.05%) |
May 16, 2016 | 20.74 | 20.93 | 20.74 | 20.88 | 50,733 | +0.14(+0.65%) |
May 13, 2016 | 20.74 | 20.80 | 20.68 | 20.75 | 160,150 | -0.14(-0.68%) |
May 12, 2016 | 21.00 | 21.00 | 20.82 | 20.89 | 162,990 | -0.09(-0.44%) |
May 11, 2016 | 21.08 | 21.12 | 20.98 | 20.98 | 1,168,373 | -0.34(-1.58%) |
May 10, 2016 | 21.19 | 21.32 | 21.19 | 21.32 | 56,666 | +0.21(+1.01%) |
May 09, 2016 | 21.09 | 21.16 | 21.07 | 21.11 | 241,098 | +0.12(+0.56%) |
May 06, 2016 | 20.91 | 21.02 | 20.87 | 20.99 | 45,683 | -0.03(-0.14%) |
May 05, 2016 | 21.02 | 21.09 | 20.97 | 21.02 | 1,133,537 | -0.03(-0.13%) |
May 04, 2016 | 21.09 | 21.09 | 20.98 | 21.05 | 1,008,922 | -0.13(-0.62%) |
May 03, 2016 | 21.31 | 21.31 | 21.16 | 21.18 | 169,162 | -0.27(-1.25%) |
May 02, 2016 | 21.36 | 21.46 | 21.36 | 21.44 | 175,708 | +0.16(+0.74%) |
Apr 29, 2016 | 21.22 | 21.29 | 21.13 | 21.29 | 230,738 | +0.08(+0.36%) |
Apr 28, 2016 | 21.25 | 21.41 | 21.19 | 21.21 | 89,073 | -0.18(-0.86%) |
Apr 27, 2016 | 21.39 | 21.44 | 21.31 | 21.39 | 52,601 | -0.07(-0.33%) |
Apr 26, 2016 | 21.39 | 21.51 | 21.39 | 21.46 | 97,947 | +0.18(+0.87%) |
Apr 25, 2016 | 21.21 | 21.31 | 21.20 | 21.28 | 79,450 | +0.16(+0.74%) |
Apr 22, 2016 | 21.20 | 21.22 | 21.05 | 21.12 | 73,656 | +0.03(+0.13%) |
Apr 21, 2016 | 21.24 | 21.29 | 21.06 | 21.09 | 187,243 | -0.23(-1.07%) |
Apr 20, 2016 | 21.38 | 21.41 | 21.31 | 21.32 | 167,211 | -0.01(-0.07%) |
Apr 19, 2016 | 21.26 | 21.42 | 21.25 | 21.34 | 120,788 | +0.17(+0.79%) |
Apr 18, 2016 | 20.97 | 21.18 | 20.97 | 21.17 | 75,092 | +0.20(+0.93%) |
Apr 15, 2016 | 21.07 | 21.07 | 20.97 | 20.97 | 127,530 | -0.06(-0.30%) |
Apr 14, 2016 | 21.05 | 21.12 | 21.04 | 21.04 | 56,364 | -0.12(-0.57%) |
Apr 13, 2016 | 21.14 | 21.19 | 21.09 | 21.16 | 48,187 | +0.16(+0.75%) |
Apr 12, 2016 | 20.91 | 21.06 | 20.83 | 21.00 | 71,417 | +0.16(+0.75%) |
Apr 11, 2016 | 20.88 | 21.00 | 20.85 | 20.85 | 79,976 | +0.08(+0.38%) |
Apr 08, 2016 | 20.77 | 20.86 | 20.72 | 20.77 | 61,401 | +0.29(+1.43%) |
Apr 07, 2016 | 20.55 | 20.63 | 20.42 | 20.48 | 150,347 | -0.23(-1.10%) |
Apr 06, 2016 | 20.49 | 20.70 | 20.47 | 20.70 | 80,062 | +0.30(+1.46%) |
Apr 05, 2016 | 20.45 | 20.49 | 20.40 | 20.40 | 182,796 | -0.16(-0.80%) |
Apr 04, 2016 | 20.65 | 20.66 | 20.57 | 20.57 | 147,544 | -0.03(-0.14%) |
Apr 01, 2016 | 20.45 | 20.61 | 20.38 | 20.60 | 330,142 | -0.20(-0.96%) |
Mar 31, 2016 | 20.90 | 20.90 | 20.75 | 20.80 | 583,400 | -0.11(-0.54%) |
Mar 30, 2016 | 20.85 | 20.99 | 20.85 | 20.91 | 361,719 | +0.18(+0.89%) |
Mar 29, 2016 | 20.41 | 20.75 | 20.38 | 20.72 | 1,514,776 | +0.32(+1.57%) |
Mar 28, 2016 | 20.34 | 20.48 | 20.30 | 20.40 | 831,758 | +0.11(+0.53%) |
Mar 24, 2016 | 20.14 | 20.30 | 20.30 | 20.30 | 949,690 | -0.06(-0.28%) |
Mar 23, 2016 | 20.53 | 20.53 | 20.35 | 20.35 | 183,133 | -0.29(-1.40%) |
Mar 22, 2016 | 20.54 | 20.66 | 20.54 | 20.64 | 251,474 | +0.01(+0.03%) |
Mar 21, 2016 | 20.48 | 20.72 | 20.48 | 20.64 | 149,812 | +0.01(+0.03%) |
Mar 18, 2016 | 20.72 | 20.76 | 20.63 | 20.63 | 79,201 | -0.09(-0.44%) |
Mar 17, 2016 | 20.59 | 20.77 | 20.55 | 20.72 | 175,774 | +0.24(+1.17%) |
Mar 16, 2016 | 20.06 | 20.49 | 20.04 | 20.48 | 136,972 | +0.33(+1.65%) |
Mar 15, 2016 | 20.16 | 20.16 | 20.10 | 20.15 | 63,598 | -0.11(-0.56%) |
Mar 14, 2016 | 20.26 | 20.29 | 20.21 | 20.26 | 62,225 | +0.02(+0.10%) |
Mar 11, 2016 | 20.07 | 20.25 | 20.07 | 20.24 | 148,043 | +0.46(+2.32%) |
Mar 10, 2016 | 19.89 | 19.94 | 19.67 | 19.78 | 58,454 | +0.01(+0.07%) |
Mar 09, 2016 | 19.75 | 19.82 | 19.74 | 19.77 | 64,073 | +0.08(+0.39%) |
Mar 08, 2016 | 19.71 | 19.78 | 19.69 | 19.69 | 133,496 | -0.08(-0.39%) |
Mar 07, 2016 | 19.72 | 19.86 | 19.65 | 19.77 | 536,492 | -0.11(-0.57%) |
Mar 04, 2016 | 19.81 | 19.97 | 19.81 | 19.88 | 193,878 | +0.09(+0.46%) |
Mar 03, 2016 | 19.63 | 19.82 | 19.63 | 19.79 | 103,702 | +0.08(+0.43%) |
Mar 02, 2016 | 19.51 | 19.73 | 19.51 | 19.70 | 358,402 | +0.11(+0.58%) |
Mar 01, 2016 | 19.29 | 19.59 | 19.29 | 19.59 | 455,016 | +0.52(+2.74%) |
Feb 29, 2016 | 19.21 | 19.26 | 19.07 | 19.07 | 170,665 | -0.08(-0.44%) |
Feb 26, 2016 | 19.30 | 19.34 | 19.15 | 19.15 | 106,917 | -0.13(-0.66%) |
Feb 25, 2016 | 19.00 | 19.28 | 18.99 | 19.28 | 131,910 | +0.11(+0.59%) |
Feb 24, 2016 | 18.86 | 19.17 | 18.86 | 19.17 | 227,729 | +0.15(+0.78%) |
Feb 23, 2016 | 19.20 | 19.20 | 19.01 | 19.02 | 39,301 | -0.33(-1.72%) |
Feb 22, 2016 | 19.37 | 19.37 | 19.31 | 19.35 | 118,379 | +0.16(+0.81%) |
Feb 19, 2016 | 19.01 | 19.20 | 18.98 | 19.20 | 131,658 | +0.24(+1.27%) |
Feb 18, 2016 | 19.05 | 19.05 | 18.91 | 18.95 | 58,804 | -0.06(-0.33%) |
Feb 17, 2016 | 18.86 | 19.05 | 18.81 | 19.02 | 677,767 | +0.20(+1.09%) |
Feb 16, 2016 | 18.69 | 18.82 | 18.69 | 18.81 | 107,466 | +0.42(+2.31%) |
Feb 12, 2016 | 18.19 | 18.39 | 18.39 | 18.39 | 1,658,011 | +0.21(+1.17%) |
Feb 11, 2016 | 18.15 | 18.29 | 18.07 | 18.18 | 167,661 | -0.17(-0.92%) |
Feb 10, 2016 | 18.45 | 18.55 | 18.34 | 18.35 | 161,468 | +0.09(+0.50%) |
Feb 09, 2016 | 18.14 | 18.33 | 18.12 | 18.26 | 163,136 | -0.19(-1.03%) |
Feb 08, 2016 | 18.55 | 18.55 | 18.28 | 18.45 | 163,927 | -0.28(-1.47%) |
Feb 05, 2016 | 18.92 | 19.00 | 18.66 | 18.72 | 353,370 | -0.30(-1.60%) |
Feb 04, 2016 | 19.12 | 19.17 | 18.98 | 19.03 | 112,979 | -0.08(-0.44%) |
Feb 03, 2016 | 18.98 | 19.11 | 18.78 | 19.11 | 120,994 | +0.36(+1.92%) |
Feb 02, 2016 | 18.86 | 18.91 | 18.69 | 18.75 | 161,011 | -0.36(-1.89%) |
Feb 01, 2016 | 18.98 | 19.17 | 18.98 | 19.11 | 1,978,131 | +0.11(+0.60%) |
Jan 29, 2016 | 18.79 | 19.01 | 18.76 | 19.00 | 130,817 | +0.58(+3.15%) |
Jan 28, 2016 | 18.46 | 18.46 | 18.32 | 18.42 | 102,596 | +0.11(+0.58%) |
Jan 27, 2016 | 18.46 | 18.53 | 18.25 | 18.31 | 174,791 | -0.13(-0.69%) |
Jan 26, 2016 | 18.23 | 18.46 | 18.23 | 18.44 | 165,888 | +0.28(+1.56%) |
Jan 25, 2016 | 18.29 | 18.32 | 18.14 | 18.16 | 170,613 | -0.21(-1.15%) |
Jan 22, 2016 | 18.20 | 18.38 | 18.20 | 18.37 | 307,538 | +0.45(+2.52%) |
Jan 21, 2016 | 17.87 | 18.06 | 17.70 | 17.92 | 547,000 | +0.01(+0.08%) |
Jan 20, 2016 | 18.02 | 18.04 | 17.65 | 17.90 | 455,169 | -0.40(-2.16%) |
Jan 19, 2016 | 18.50 | 18.50 | 18.21 | 18.30 | 77,455 | +0.04(+0.23%) |
Jan 15, 2016 | 18.31 | 18.26 | 18.26 | 18.26 | 1,145,100 | -0.55(-2.93%) |
Jan 14, 2016 | 18.72 | 18.92 | 18.61 | 18.81 | 831,654 | +0.23(+1.26%) |
Jan 13, 2016 | 18.89 | 18.91 | 18.52 | 18.57 | 242,280 | -0.25(-1.35%) |
Jan 12, 2016 | 18.84 | 18.93 | 18.71 | 18.83 | 45,622 | +0.06(+0.30%) |
Jan 11, 2016 | 18.86 | 18.86 | 18.64 | 18.77 | 132,539 | +0.06(+0.34%) |
Jan 08, 2016 | 18.98 | 18.98 | 18.69 | 18.71 | 311,610 | -0.30(-1.56%) |
Jan 07, 2016 | 18.99 | 19.15 | 18.95 | 19.00 | 39,523 | -0.32(-1.65%) |
Jan 06, 2016 | 19.32 | 19.33 | 19.24 | 19.32 | 98,128 | -0.23(-1.19%) |
Jan 05, 2016 | 19.51 | 19.56 | 19.42 | 19.56 | 251,363 | +0.06(+0.33%) |
Jan 04, 2016 | 19.56 | 19.56 | 19.30 | 19.49 | 509,008 | -0.22(-1.09%) |
Dec 31, 2015 | 19.72 | 19.71 | 19.71 | 19.71 | 239,122 | -0.26(-1.29%) |
Dec 30, 2015 | 20.07 | 20.07 | 19.91 | 19.97 | 257,861 | -0.13(-0.67%) |
Dec 29, 2015 | 19.92 | 20.11 | 19.92 | 20.10 | 366,662 | +0.26(+1.32%) |
Dec 28, 2015 | 19.85 | 19.88 | 19.78 | 19.84 | 220,069 | -0.07(-0.36%) |
Dec 24, 2015 | 19.82 | 19.91 | 19.91 | 19.91 | 78,811 | -0.04(-0.18%) |
Dec 23, 2015 | 19.78 | 19.97 | 19.78 | 19.94 | 160,363 | +0.20(+1.00%) |
Dec 22, 2015 | 19.68 | 19.78 | 19.65 | 19.75 | 377,495 | +0.13(+0.65%) |
Dec 21, 2015 | 19.70 | 19.77 | 19.56 | 19.62 | 188,938 | -0.01(-0.04%) |
Dec 18, 2015 | 19.64 | 19.75 | 19.63 | 19.63 | 206,774 | +0.01(+0.07%) |
Dec 17, 2015 | 19.74 | 19.82 | 19.61 | 19.61 | 387,671 | -0.21(-1.06%) |
Dec 16, 2015 | 19.73 | 19.89 | 19.64 | 19.82 | 92,958 | +0.37(+1.91%) |
Dec 15, 2015 | 19.44 | 19.54 | 19.43 | 19.45 | 3,601,796 | +0.03(+0.14%) |
Dec 14, 2015 | 19.49 | 19.49 | 19.21 | 19.42 | 365,987 | +0.08(+0.44%) |
Dec 11, 2015 | 19.43 | 19.43 | 19.28 | 19.34 | 184,909 | -0.32(-1.61%) |
Dec 10, 2015 | 19.70 | 19.74 | 19.63 | 19.65 | 106,439 | -0.06(-0.29%) |
Dec 09, 2015 | 19.77 | 19.87 | 19.61 | 19.71 | 323,038 | -0.07(-0.36%) |
Dec 08, 2015 | 19.70 | 19.82 | 19.70 | 19.78 | 198,353 | -0.12(-0.62%) |
Dec 07, 2015 | 19.94 | 19.94 | 19.85 | 19.90 | 156,157 | -0.10(-0.48%) |
Dec 04, 2015 | 19.82 | 20.01 | 19.76 | 20.00 | 516,410 | +0.16(+0.79%) |
Dec 03, 2015 | 20.00 | 20.00 | 19.81 | 19.84 | 219,730 | -0.08(-0.39%) |
Dec 02, 2015 | 20.04 | 20.10 | 19.90 | 19.92 | 206,452 | -0.28(-1.39%) |
Dec 01, 2015 | 20.05 | 20.22 | 20.05 | 20.20 | 97,943 | +0.37(+1.88%) |
Nov 30, 2015 | 19.98 | 19.98 | 19.81 | 19.83 | 153,877 | -0.07(-0.35%) |
Nov 27, 2015 | 19.91 | 19.94 | 19.85 | 19.90 | 197,147 | -0.09(-0.46%) |
Nov 25, 2015 | 19.90 | 19.99 | 19.99 | 19.99 | 88,831 | +0.02(+0.11%) |
Nov 24, 2015 | 19.78 | 19.99 | 19.77 | 19.97 | 77,041 | -0.04(-0.18%) |
Nov 23, 2015 | 20.12 | 20.13 | 19.95 | 20.01 | 95,592 | -0.18(-0.87%) |
Nov 20, 2015 | 20.24 | 20.27 | 20.17 | 20.18 | 69,509 | +0.13(+0.63%) |
Nov 19, 2015 | 20.01 | 20.12 | 20.01 | 20.05 | 182,040 | +0.13(+0.63%) |
Nov 18, 2015 | 19.79 | 19.96 | 19.79 | 19.93 | 111,114 | +0.13(+0.67%) |
Nov 17, 2015 | 19.85 | 19.91 | 19.77 | 19.80 | 102,143 | +0.06(+0.32%) |
Nov 16, 2015 | 19.49 | 19.73 | 19.49 | 19.73 | 155,960 | +0.24(+1.24%) |
Nov 13, 2015 | 19.58 | 19.58 | 19.48 | 19.49 | 216,004 | -0.12(-0.63%) |
Nov 12, 2015 | 19.68 | 19.70 | 19.61 | 19.61 | 77,935 | -0.04(-0.18%) |
Nov 11, 2015 | 19.59 | 19.72 | 19.59 | 19.65 | 1,206,247 | +0.14(+0.74%) |
Nov 10, 2015 | 19.40 | 19.52 | 19.40 | 19.50 | 187,967 | -0.05(-0.27%) |
Nov 09, 2015 | 19.74 | 19.74 | 19.52 | 19.56 | 902,260 | -0.46(-2.32%) |
Nov 06, 2015 | 20.05 | 20.05 | 19.94 | 20.02 | 81,087 | -0.25(-1.21%) |
Nov 05, 2015 | 20.25 | 20.28 | 20.19 | 20.27 | 71,825 | +0.04(+0.17%) |
Nov 04, 2015 | 20.36 | 20.37 | 20.19 | 20.23 | 72,372 | -0.26(-1.27%) |
Nov 03, 2015 | 20.41 | 20.55 | 20.39 | 20.49 | 9,817,135 | -0.16(-0.78%) |
Nov 02, 2015 | 20.48 | 20.65 | 20.48 | 20.65 | 413,391 | +0.04(+0.17%) |
Oct 30, 2015 | 20.60 | 20.68 | 20.59 | 20.62 | 74,305 | -0.03(-0.14%) |
Oct 29, 2015 | 20.57 | 20.67 | 20.57 | 20.65 | 63,466 | -0.12(-0.58%) |
Oct 28, 2015 | 20.77 | 20.87 | 20.62 | 20.76 | 151,884 | +0.07(+0.34%) |
Oct 27, 2015 | 20.74 | 20.83 | 20.68 | 20.69 | 93,330 | -0.08(-0.41%) |
Oct 26, 2015 | 20.79 | 20.83 | 20.78 | 20.78 | 55,578 | -0.09(-0.44%) |
Oct 23, 2015 | 20.84 | 20.91 | 20.79 | 20.87 | 131,567 | +0.17(+0.81%) |
Oct 22, 2015 | 20.57 | 20.78 | 20.53 | 20.70 | 1,262,097 | +0.33(+1.62%) |
Oct 21, 2015 | 20.50 | 20.51 | 20.37 | 20.37 | 44,914 | -0.11(-0.51%) |
Oct 20, 2015 | 20.48 | 20.55 | 20.44 | 20.48 | 110,107 | -0.09(-0.44%) |
Oct 19, 2015 | 20.55 | 20.58 | 20.52 | 20.57 | 116,516 | -0.02(-0.10%) |
Oct 16, 2015 | 20.60 | 20.65 | 20.57 | 20.59 | 676,901 | +0.00(+0.00%) |
Oct 15, 2015 | 20.36 | 20.62 | 20.33 | 20.59 | 541,606 | +0.34(+1.67%) |
Oct 14, 2015 | 20.24 | 20.32 | 20.19 | 20.25 | 206,003 | +0.11(+0.52%) |
Oct 13, 2015 | 20.19 | 20.29 | 20.12 | 20.15 | 54,719 | -0.20(-1.00%) |
Oct 12, 2015 | 20.38 | 20.41 | 20.32 | 20.35 | 38,801 | -0.04(-0.21%) |
Oct 09, 2015 | 20.43 | 20.43 | 20.33 | 20.39 | 51,779 | -0.05(-0.24%) |
Oct 08, 2015 | 20.24 | 20.46 | 20.22 | 20.44 | 97,128 | +0.16(+0.80%) |
Oct 07, 2015 | 20.30 | 20.32 | 20.18 | 20.28 | 85,950 | +0.02(+0.10%) |
Oct 06, 2015 | 20.26 | 20.29 | 20.18 | 20.26 | 51,987 | -0.08(-0.38%) |
Oct 05, 2015 | 20.25 | 20.36 | 20.14 | 20.34 | 96,427 | +0.34(+1.72%) |
Oct 02, 2015 | 19.65 | 19.99 | 19.58 | 19.99 | 115,535 | +0.25(+1.25%) |
Oct 01, 2015 | 19.84 | 19.85 | 19.64 | 19.75 | 232,286 | +0.07(+0.36%) |
Sep 30, 2015 | 19.61 | 19.70 | 19.53 | 19.68 | 541,116 | +0.25(+1.27%) |
Sep 29, 2015 | 19.45 | 19.53 | 19.39 | 19.43 | 403,591 | -0.06(-0.29%) |
Sep 28, 2015 | 19.64 | 19.64 | 19.45 | 19.49 | 82,466 | -0.23(-1.18%) |
Sep 25, 2015 | 19.77 | 19.85 | 19.66 | 19.72 | 100,729 | +0.29(+1.51%) |
Sep 24, 2015 | 19.33 | 19.44 | 19.28 | 19.42 | 83,569 | +0.10(+0.54%) |
Sep 23, 2015 | 19.39 | 19.41 | 19.27 | 19.32 | 56,815 | -0.03(-0.18%) |
Sep 22, 2015 | 19.35 | 19.39 | 19.26 | 19.35 | 103,972 | -0.29(-1.49%) |
Sep 21, 2015 | 19.65 | 19.74 | 19.60 | 19.65 | 34,564 | +0.03(+0.18%) |
Sep 18, 2015 | 19.68 | 19.81 | 19.59 | 19.61 | 77,666 | -0.15(-0.78%) |
Sep 17, 2015 | 19.65 | 19.96 | 19.62 | 19.77 | 61,166 | +0.06(+0.28%) |
Sep 16, 2015 | 19.61 | 19.73 | 19.58 | 19.71 | 103,129 | +0.13(+0.64%) |
Sep 15, 2015 | 19.49 | 19.64 | 19.45 | 19.58 | 285,904 | +0.01(+0.04%) |
Sep 14, 2015 | 19.58 | 19.61 | 19.52 | 19.58 | 105,708 | -0.09(-0.46%) |
Sep 11, 2015 | 19.50 | 19.67 | 19.45 | 19.67 | 232,865 | +0.12(+0.61%) |
Sep 10, 2015 | 19.43 | 19.63 | 19.42 | 19.55 | 582,513 | +0.17(+0.86%) |
Sep 09, 2015 | 19.72 | 19.72 | 19.37 | 19.38 | 573,237 | -0.24(-1.24%) |
Sep 08, 2015 | 19.54 | 19.63 | 19.48 | 19.63 | 138,542 | +0.57(+2.96%) |
Sep 04, 2015 | 19.17 | 19.06 | 19.06 | 19.06 | 218,795 | -0.45(-2.29%) |
Sep 03, 2015 | 19.48 | 19.61 | 19.46 | 19.51 | 420,528 | +0.02(+0.11%) |
Sep 02, 2015 | 19.42 | 19.49 | 19.31 | 19.49 | 93,983 | +0.31(+1.60%) |
Sep 01, 2015 | 19.28 | 19.36 | 19.12 | 19.18 | 209,309 | -0.52(-2.62%) |
Aug 31, 2015 | 19.79 | 19.83 | 19.67 | 19.70 | 1,382,574 | -0.26(-1.33%) |
Aug 28, 2015 | 19.88 | 19.98 | 19.84 | 19.96 | 408,733 | -0.17(-0.87%) |
Aug 27, 2015 | 19.91 | 20.18 | 19.86 | 20.14 | 449,787 | +0.33(+1.69%) |
Aug 26, 2015 | 19.76 | 19.80 | 19.39 | 19.80 | 214,590 | +0.33(+1.72%) |
Aug 25, 2015 | 20.09 | 20.09 | 19.47 | 19.47 | 253,662 | +0.14(+0.72%) |
Aug 24, 2015 | 19.20 | 19.58 | 18.89 | 19.33 | 212,555 | -0.79(-3.92%) |
Aug 21, 2015 | 20.55 | 20.55 | 20.11 | 20.11 | 370,602 | -0.43(-2.10%) |
Aug 20, 2015 | 20.65 | 20.75 | 20.55 | 20.55 | 130,316 | -0.36(-1.70%) |
Aug 19, 2015 | 20.92 | 20.99 | 20.76 | 20.90 | 55,851 | -0.06(-0.30%) |
Aug 18, 2015 | 20.92 | 21.04 | 20.86 | 20.97 | 190,111 | -0.06(-0.27%) |
Aug 17, 2015 | 20.97 | 21.04 | 20.87 | 21.02 | 234,521 | -0.05(-0.23%) |
Aug 14, 2015 | 21.01 | 21.13 | 21.01 | 21.07 | 872,292 | +0.10(+0.50%) |
Aug 13, 2015 | 20.85 | 21.01 | 20.84 | 20.97 | 58,981 | +0.05(+0.23%) |
Aug 12, 2015 | 20.76 | 20.92 | 20.72 | 20.92 | 87,124 | +0.05(+0.23%) |
Aug 11, 2015 | 20.91 | 20.95 | 20.80 | 20.87 | 110,285 | -0.32(-1.51%) |
Aug 10, 2015 | 21.00 | 21.20 | 21.00 | 21.19 | 44,031 | +0.20(+0.94%) |
Aug 07, 2015 | 20.90 | 21.01 | 20.90 | 20.99 | 25,399 | +0.01(+0.02%) |
Aug 06, 2015 | 21.03 | 21.03 | 20.91 | 20.99 | 118,191 | -0.10(-0.50%) |
Aug 05, 2015 | 21.13 | 21.20 | 21.08 | 21.09 | 91,618 | +0.10(+0.50%) |
Aug 04, 2015 | 21.06 | 21.08 | 20.97 | 20.99 | 119,286 | +0.13(+0.60%) |
Aug 03, 2015 | 20.89 | 20.93 | 20.79 | 20.86 | 64,655 | -0.03(-0.13%) |
Jul 31, 2015 | 21.05 | 21.05 | 20.89 | 20.89 | 129,399 | +0.01(+0.07%) |
Jul 30, 2015 | 20.84 | 20.88 | 20.74 | 20.87 | 76,138 | -0.04(-0.20%) |
Jul 29, 2015 | 20.82 | 21.01 | 20.80 | 20.92 | 80,218 | +0.01(+0.07%) |
Jul 28, 2015 | 20.79 | 20.92 | 20.73 | 20.90 | 63,979 | +0.24(+1.18%) |
Jul 27, 2015 | 20.80 | 20.80 | 20.64 | 20.66 | 150,290 | -0.07(-0.34%) |
Jul 24, 2015 | 20.91 | 20.92 | 20.72 | 20.73 | 120,504 | -0.10(-0.50%) |
Jul 23, 2015 | 20.91 | 20.93 | 20.81 | 20.83 | 97,583 | -0.22(-1.06%) |
Jul 22, 2015 | 21.01 | 21.08 | 21.01 | 21.06 | 95,685 | -0.04(-0.20%) |
Jul 21, 2015 | 21.08 | 21.16 | 21.07 | 21.10 | 132,273 | -0.07(-0.33%) |
Jul 20, 2015 | 21.20 | 21.25 | 21.16 | 21.17 | 432,224 | -0.06(-0.30%) |
Jul 17, 2015 | 21.20 | 21.23 | 21.20 | 21.23 | 82,219 | +0.03(+0.16%) |
Jul 16, 2015 | 21.26 | 21.27 | 21.19 | 21.20 | 49,758 | +0.19(+0.90%) |
Jul 15, 2015 | 21.02 | 21.07 | 20.97 | 21.01 | 229,499 | -0.08(-0.36%) |
Jul 14, 2015 | 21.01 | 21.09 | 20.99 | 21.08 | 85,878 | +0.11(+0.53%) |
Jul 13, 2015 | 20.85 | 21.00 | 20.85 | 20.97 | 70,325 | +0.26(+1.25%) |
Jul 10, 2015 | 20.69 | 20.73 | 20.64 | 20.71 | 78,063 | +0.38(+1.85%) |
Jul 09, 2015 | 20.41 | 20.46 | 20.28 | 20.34 | 574,982 | +0.24(+1.22%) |
Jul 08, 2015 | 20.23 | 20.25 | 20.01 | 20.09 | 331,646 | -0.45(-2.17%) |
Jul 07, 2015 | 20.43 | 20.57 | 20.24 | 20.54 | 309,398 | -0.01(-0.03%) |
Jul 06, 2015 | 20.55 | 20.62 | 20.47 | 20.55 | 165,682 | -0.22(-1.07%) |
Jul 02, 2015 | 20.84 | 20.77 | 20.77 | 20.77 | 165,458 | -0.12(-0.57%) |
Jul 01, 2015 | 20.88 | 20.98 | 20.83 | 20.89 | 166,433 | +0.15(+0.71%) |
Jun 30, 2015 | 20.90 | 20.94 | 20.66 | 20.74 | 785,439 | +0.07(+0.34%) |
Jun 29, 2015 | 20.85 | 20.97 | 20.67 | 20.67 | 116,245 | -0.46(-2.18%) |
Jun 26, 2015 | 21.15 | 21.21 | 21.10 | 21.13 | 158,910 | -0.04(-0.20%) |
Jun 25, 2015 | 21.31 | 21.31 | 21.17 | 21.17 | 456,153 | -0.07(-0.33%) |
Jun 24, 2015 | 21.37 | 21.40 | 21.22 | 21.24 | 640,410 | -0.20(-0.93%) |
Jun 23, 2015 | 21.33 | 21.46 | 21.33 | 21.44 | 107,420 | +0.09(+0.42%) |
Jun 22, 2015 | 21.38 | 21.48 | 21.35 | 21.35 | 67,213 | +0.19(+0.88%) |
Jun 19, 2015 | 21.16 | 21.22 | 21.14 | 21.17 | 46,319 | -0.04(-0.19%) |
Jun 18, 2015 | 21.14 | 21.27 | 21.14 | 21.21 | 733,085 | +0.10(+0.46%) |
Jun 17, 2015 | 21.09 | 21.16 | 20.91 | 21.11 | 70,801 | -0.10(-0.45%) |
Jun 16, 2015 | 21.13 | 21.22 | 21.11 | 21.21 | 291,112 | +0.03(+0.13%) |
Jun 15, 2015 | 21.12 | 21.18 | 21.03 | 21.18 | 61,551 | -0.01(-0.06%) |
Jun 12, 2015 | 21.07 | 21.24 | 21.07 | 21.20 | 76,240 | -0.09(-0.42%) |
Jun 11, 2015 | 21.28 | 21.32 | 21.24 | 21.29 | 41,426 | +0.04(+0.19%) |
Jun 10, 2015 | 21.11 | 21.27 | 21.07 | 21.24 | 83,962 | +0.32(+1.51%) |
Jun 09, 2015 | 20.92 | 20.98 | 20.87 | 20.93 | 180,285 | +0.03(+0.13%) |
Jun 08, 2015 | 20.93 | 20.93 | 20.83 | 20.90 | 58,076 | -0.04(-0.20%) |
Jun 05, 2015 | 20.96 | 21.02 | 20.89 | 20.94 | 33,565 | -0.28(-1.33%) |
Jun 04, 2015 | 21.28 | 21.37 | 21.18 | 21.22 | 51,583 | -0.23(-1.09%) |
Jun 03, 2015 | 21.48 | 21.53 | 21.40 | 21.46 | 72,247 | -0.08(-0.38%) |
Jun 02, 2015 | 21.46 | 21.63 | 21.46 | 21.54 | 64,728 | +0.00(+0.01%) |