Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 24.39 | 24.63 | 24.29 | 24.56 | 309,686 | +0.08(+0.31%) |
Mar 30, 2016 | 24.67 | 24.67 | 24.48 | 24.48 | 217,786 | -0.26(-1.04%) |
Mar 29, 2016 | 24.27 | 24.78 | 24.27 | 24.74 | 529,522 | +0.44(+1.81%) |
Mar 28, 2016 | 24.53 | 24.67 | 24.18 | 24.30 | 304,904 | -0.23(-0.93%) |
Mar 24, 2016 | 24.05 | 24.53 | 24.53 | 24.53 | 374,644 | +0.36(+1.47%) |
Mar 23, 2016 | 24.43 | 24.52 | 24.16 | 24.17 | 382,947 | -0.31(-1.27%) |
Mar 22, 2016 | 24.55 | 24.65 | 24.28 | 24.48 | 480,524 | -0.06(-0.25%) |
Mar 21, 2016 | 24.47 | 24.64 | 24.10 | 24.55 | 542,094 | -0.03(-0.12%) |
Mar 18, 2016 | 23.95 | 24.61 | 23.69 | 24.58 | 1,283,643 | +0.46(+1.92%) |
Mar 17, 2016 | 23.86 | 24.18 | 23.80 | 24.11 | 358,300 | +0.19(+0.79%) |
Mar 16, 2016 | 23.56 | 23.94 | 23.36 | 23.92 | 447,406 | +0.27(+1.12%) |
Mar 15, 2016 | 23.31 | 23.67 | 23.24 | 23.66 | 338,565 | +0.22(+0.94%) |
Mar 14, 2016 | 23.33 | 23.55 | 23.27 | 23.44 | 197,451 | -0.23(-0.96%) |
Mar 11, 2016 | 23.81 | 23.85 | 23.61 | 23.67 | 259,626 | +0.06(+0.26%) |
Mar 10, 2016 | 23.70 | 23.71 | 23.39 | 23.61 | 207,278 | -0.03(-0.13%) |
Mar 09, 2016 | 23.39 | 23.74 | 23.39 | 23.64 | 334,127 | +0.34(+1.46%) |
Mar 08, 2016 | 23.25 | 23.40 | 23.04 | 23.29 | 223,126 | +0.03(+0.13%) |
Mar 07, 2016 | 23.17 | 23.50 | 23.02 | 23.26 | 317,453 | +0.04(+0.16%) |
Mar 04, 2016 | 22.75 | 23.27 | 22.59 | 23.23 | 381,421 | +0.40(+1.76%) |
Mar 03, 2016 | 22.51 | 22.93 | 22.26 | 22.82 | 326,947 | +0.33(+1.48%) |
Mar 02, 2016 | 22.39 | 22.50 | 21.88 | 22.49 | 346,863 | +0.11(+0.51%) |
Mar 01, 2016 | 22.40 | 22.54 | 22.16 | 22.38 | 270,035 | +0.12(+0.55%) |
Feb 29, 2016 | 22.14 | 22.48 | 22.06 | 22.26 | 556,800 | +0.16(+0.72%) |
Feb 26, 2016 | 22.67 | 22.67 | 22.08 | 22.10 | 276,251 | -0.58(-2.57%) |
Feb 25, 2016 | 22.84 | 22.99 | 22.61 | 22.68 | 239,247 | -0.14(-0.60%) |
Feb 24, 2016 | 22.63 | 22.85 | 22.63 | 22.82 | 303,483 | +0.08(+0.33%) |
Feb 23, 2016 | 22.65 | 22.92 | 22.60 | 22.74 | 168,284 | -0.05(-0.23%) |
Feb 22, 2016 | 22.69 | 22.86 | 22.62 | 22.79 | 257,148 | +0.12(+0.53%) |
Feb 19, 2016 | 22.24 | 22.68 | 22.24 | 22.67 | 254,614 | +0.27(+1.18%) |
Feb 18, 2016 | 21.98 | 22.50 | 21.98 | 22.41 | 320,255 | +0.43(+1.97%) |
Feb 17, 2016 | 22.28 | 22.28 | 21.87 | 21.98 | 313,881 | -0.21(-0.95%) |
Feb 16, 2016 | 22.39 | 22.46 | 22.01 | 22.19 | 336,027 | -0.02(-0.07%) |
Feb 12, 2016 | 21.40 | 22.20 | 22.20 | 22.20 | 449,581 | +0.56(+2.60%) |
Feb 11, 2016 | 22.09 | 22.17 | 21.61 | 21.64 | 296,790 | -0.50(-2.27%) |
Feb 10, 2016 | 22.24 | 22.43 | 21.92 | 22.14 | 195,125 | -0.12(-0.54%) |
Feb 09, 2016 | 22.19 | 22.49 | 22.14 | 22.26 | 533,136 | -0.07(-0.30%) |
Feb 08, 2016 | 22.34 | 22.53 | 22.11 | 22.33 | 275,304 | -0.10(-0.43%) |
Feb 05, 2016 | 22.49 | 22.61 | 22.32 | 22.43 | 206,403 | -0.15(-0.66%) |
Feb 04, 2016 | 22.94 | 23.02 | 22.46 | 22.58 | 497,246 | -0.38(-1.63%) |
Feb 03, 2016 | 22.70 | 23.02 | 22.64 | 22.95 | 605,812 | +0.34(+1.49%) |
Feb 02, 2016 | 22.42 | 22.69 | 22.32 | 22.61 | 359,211 | +0.04(+0.20%) |
Feb 01, 2016 | 22.28 | 22.68 | 22.16 | 22.57 | 418,086 | +0.13(+0.57%) |
Jan 29, 2016 | 21.53 | 22.47 | 21.53 | 22.44 | 789,126 | +1.03(+4.80%) |
Jan 28, 2016 | 21.11 | 21.43 | 21.03 | 21.41 | 403,179 | +0.40(+1.89%) |
Jan 27, 2016 | 20.93 | 21.17 | 20.78 | 21.02 | 201,239 | +0.06(+0.29%) |
Jan 26, 2016 | 20.89 | 21.19 | 20.78 | 20.96 | 328,069 | -0.01(-0.04%) |
Jan 25, 2016 | 21.26 | 21.32 | 20.94 | 20.96 | 256,037 | -0.41(-1.90%) |
Jan 22, 2016 | 20.99 | 21.38 | 20.89 | 21.37 | 275,667 | +0.44(+2.11%) |
Jan 21, 2016 | 21.11 | 21.23 | 20.81 | 20.93 | 330,133 | -0.17(-0.82%) |
Jan 20, 2016 | 21.19 | 21.35 | 20.65 | 21.10 | 1,141,278 | -0.29(-1.33%) |
Jan 19, 2016 | 21.06 | 21.59 | 20.97 | 21.38 | 827,912 | +0.38(+1.82%) |
Jan 15, 2016 | 20.98 | 21.00 | 21.00 | 21.00 | 565,443 | -0.31(-1.44%) |
Jan 14, 2016 | 20.85 | 21.36 | 20.70 | 21.31 | 588,606 | +0.50(+2.42%) |
Jan 13, 2016 | 21.38 | 21.43 | 20.62 | 20.81 | 548,825 | -0.53(-2.50%) |
Jan 12, 2016 | 21.75 | 21.75 | 21.14 | 21.34 | 531,764 | -0.34(-1.56%) |
Jan 11, 2016 | 21.65 | 21.78 | 21.55 | 21.68 | 898,552 | +0.09(+0.42%) |
Jan 08, 2016 | 21.57 | 21.70 | 21.47 | 21.59 | 317,509 | +0.13(+0.59%) |
Jan 07, 2016 | 21.39 | 21.66 | 21.39 | 21.46 | 482,012 | -0.25(-1.17%) |
Jan 06, 2016 | 21.37 | 21.74 | 21.35 | 21.71 | 541,341 | +0.13(+0.59%) |
Jan 05, 2016 | 21.64 | 21.71 | 21.35 | 21.59 | 239,266 | -0.05(-0.24%) |
Jan 04, 2016 | 21.76 | 21.88 | 21.51 | 21.64 | 425,503 | -0.07(-0.35%) |
Dec 31, 2015 | 21.79 | 21.71 | 21.71 | 21.71 | 324,253 | -0.16(-0.72%) |
Dec 30, 2015 | 21.74 | 21.98 | 21.74 | 21.87 | 207,796 | +0.05(+0.24%) |
Dec 29, 2015 | 21.60 | 21.83 | 21.59 | 21.82 | 149,219 | +0.23(+1.08%) |
Dec 28, 2015 | 21.40 | 21.74 | 21.29 | 21.59 | 262,369 | +0.11(+0.49%) |
Dec 24, 2015 | 21.38 | 21.48 | 21.48 | 21.48 | 124,928 | +0.10(+0.46%) |
Dec 23, 2015 | 21.36 | 21.45 | 21.29 | 21.38 | 337,800 | +0.09(+0.42%) |
Dec 22, 2015 | 21.31 | 21.41 | 21.11 | 21.29 | 259,377 | +0.01(+0.07%) |
Dec 21, 2015 | 21.50 | 21.59 | 21.09 | 21.28 | 376,496 | -0.08(-0.39%) |
Dec 18, 2015 | 21.69 | 21.72 | 21.20 | 21.36 | 800,377 | -0.40(-1.83%) |
Dec 17, 2015 | 21.86 | 22.02 | 21.73 | 21.76 | 725,780 | -0.07(-0.34%) |
Dec 16, 2015 | 21.30 | 21.87 | 21.30 | 21.83 | 488,549 | +0.60(+2.83%) |
Dec 15, 2015 | 21.08 | 21.35 | 20.98 | 21.23 | 310,655 | +0.32(+1.51%) |
Dec 14, 2015 | 21.02 | 21.19 | 20.64 | 20.92 | 310,457 | -0.10(-0.46%) |
Dec 11, 2015 | 21.25 | 21.32 | 20.90 | 21.02 | 595,854 | -0.31(-1.44%) |
Dec 10, 2015 | 21.45 | 21.47 | 21.23 | 21.32 | 573,880 | -0.05(-0.21%) |
Dec 09, 2015 | 21.28 | 21.41 | 21.23 | 21.37 | 420,772 | +0.07(+0.32%) |
Dec 08, 2015 | 21.26 | 21.37 | 21.12 | 21.30 | 314,221 | -0.07(-0.32%) |
Dec 07, 2015 | 21.08 | 21.39 | 21.03 | 21.37 | 400,472 | +0.29(+1.39%) |
Dec 04, 2015 | 20.87 | 21.15 | 20.75 | 21.08 | 344,623 | +0.25(+1.19%) |
Dec 03, 2015 | 21.09 | 21.18 | 20.59 | 20.83 | 516,102 | -0.26(-1.24%) |
Dec 02, 2015 | 21.50 | 21.55 | 21.08 | 21.09 | 435,955 | -0.45(-2.09%) |
Dec 01, 2015 | 21.53 | 21.68 | 21.38 | 21.54 | 551,957 | +0.11(+0.49%) |
Nov 30, 2015 | 21.29 | 21.56 | 21.23 | 21.44 | 441,856 | +0.14(+0.63%) |
Nov 27, 2015 | 20.93 | 21.39 | 20.93 | 21.30 | 148,807 | +0.36(+1.72%) |
Nov 25, 2015 | 21.12 | 20.94 | 20.94 | 20.94 | 339,586 | -0.18(-0.85%) |
Nov 24, 2015 | 21.17 | 21.29 | 20.98 | 21.12 | 392,455 | -0.18(-0.85%) |
Nov 23, 2015 | 21.21 | 21.48 | 21.08 | 21.30 | 301,843 | +0.07(+0.32%) |
Nov 20, 2015 | 20.91 | 21.41 | 20.91 | 21.23 | 459,801 | +0.04(+0.21%) |
Nov 19, 2015 | 21.35 | 21.46 | 21.05 | 21.19 | 383,410 | -0.12(-0.56%) |
Nov 18, 2015 | 21.17 | 21.40 | 21.00 | 21.31 | 551,022 | +0.10(+0.45%) |
Nov 17, 2015 | 21.58 | 21.65 | 21.16 | 21.21 | 253,297 | -0.39(-1.82%) |
Nov 16, 2015 | 21.36 | 21.61 | 21.15 | 21.61 | 202,556 | +0.21(+0.97%) |
Nov 13, 2015 | 21.41 | 21.57 | 21.29 | 21.40 | 285,902 | +0.03(+0.14%) |
Nov 12, 2015 | 21.36 | 21.62 | 21.32 | 21.37 | 309,128 | -0.09(-0.42%) |
Nov 11, 2015 | 21.28 | 21.48 | 21.11 | 21.46 | 489,029 | +0.24(+1.15%) |
Nov 10, 2015 | 20.84 | 21.22 | 20.80 | 21.21 | 571,082 | +0.34(+1.64%) |
Nov 09, 2015 | 20.88 | 21.02 | 20.74 | 20.87 | 305,547 | -0.08(-0.39%) |
Nov 06, 2015 | 21.15 | 21.52 | 20.50 | 20.95 | 411,250 | -0.76(-3.52%) |
Nov 05, 2015 | 21.72 | 21.81 | 21.60 | 21.72 | 105,896 | -0.02(-0.10%) |
Nov 04, 2015 | 21.72 | 21.87 | 21.67 | 21.74 | 521,658 | +0.02(+0.10%) |
Nov 03, 2015 | 21.55 | 21.73 | 21.41 | 21.72 | 319,030 | +0.11(+0.52%) |
Nov 02, 2015 | 21.71 | 21.79 | 21.42 | 21.61 | 194,546 | -0.10(-0.48%) |
Oct 30, 2015 | 21.80 | 21.80 | 21.55 | 21.71 | 480,294 | +0.14(+0.65%) |
Oct 29, 2015 | 21.67 | 21.84 | 21.19 | 21.57 | 205,984 | -0.24(-1.12%) |
Oct 28, 2015 | 21.55 | 21.87 | 21.48 | 21.81 | 624,254 | +0.27(+1.24%) |
Oct 27, 2015 | 21.46 | 21.59 | 21.41 | 21.55 | 529,644 | -0.01(-0.03%) |
Oct 26, 2015 | 21.73 | 21.90 | 21.43 | 21.55 | 487,262 | -0.16(-0.72%) |
Oct 23, 2015 | 21.90 | 21.98 | 21.63 | 21.71 | 659,215 | -0.19(-0.88%) |
Oct 22, 2015 | 21.78 | 21.95 | 21.69 | 21.90 | 678,883 | +0.21(+0.96%) |
Oct 21, 2015 | 21.95 | 22.08 | 21.62 | 21.69 | 321,477 | -0.25(-1.15%) |
Oct 20, 2015 | 21.90 | 22.07 | 21.90 | 21.95 | 220,833 | -0.04(-0.20%) |
Oct 19, 2015 | 21.91 | 22.02 | 21.78 | 21.99 | 148,259 | +0.01(+0.03%) |
Oct 16, 2015 | 22.06 | 22.24 | 21.90 | 21.98 | 242,269 | -0.03(-0.13%) |
Oct 15, 2015 | 21.84 | 22.15 | 21.72 | 22.01 | 360,586 | +0.26(+1.19%) |
Oct 14, 2015 | 21.98 | 22.02 | 21.68 | 21.75 | 174,079 | -0.20(-0.91%) |
Oct 13, 2015 | 22.04 | 22.20 | 21.86 | 21.95 | 225,490 | -0.12(-0.54%) |
Oct 12, 2015 | 22.05 | 22.47 | 21.89 | 22.07 | 835,664 | +0.02(+0.10%) |
Oct 09, 2015 | 22.06 | 22.24 | 21.95 | 22.05 | 598,942 | +0.01(+0.07%) |
Oct 08, 2015 | 21.89 | 22.24 | 21.70 | 22.04 | 940,969 | +0.14(+0.64%) |
Oct 07, 2015 | 21.58 | 21.93 | 21.54 | 21.89 | 465,922 | +0.35(+1.62%) |
Oct 06, 2015 | 21.64 | 21.68 | 21.43 | 21.55 | 279,140 | -0.16(-0.75%) |
Oct 05, 2015 | 21.30 | 21.71 | 21.23 | 21.71 | 329,848 | +0.50(+2.34%) |
Oct 02, 2015 | 20.93 | 21.22 | 20.66 | 21.21 | 383,458 | +0.33(+1.56%) |
Oct 01, 2015 | 21.28 | 21.39 | 20.71 | 20.89 | 446,700 | -0.40(-1.88%) |
Sep 30, 2015 | 21.28 | 21.46 | 21.12 | 21.29 | 834,168 | +0.10(+0.49%) |
Sep 29, 2015 | 21.07 | 21.24 | 21.01 | 21.18 | 461,195 | +0.15(+0.71%) |
Sep 28, 2015 | 20.89 | 21.11 | 20.89 | 21.03 | 426,289 | +0.07(+0.35%) |
Sep 25, 2015 | 20.60 | 21.16 | 20.51 | 20.96 | 387,734 | +0.44(+2.13%) |
Sep 24, 2015 | 20.46 | 20.65 | 20.42 | 20.52 | 300,294 | -0.07(-0.32%) |
Sep 23, 2015 | 20.53 | 20.74 | 20.47 | 20.59 | 306,419 | +0.10(+0.47%) |
Sep 22, 2015 | 20.40 | 20.60 | 20.40 | 20.49 | 333,629 | -0.05(-0.25%) |
Sep 21, 2015 | 20.54 | 20.75 | 20.45 | 20.54 | 312,554 | +0.07(+0.36%) |
Sep 18, 2015 | 20.82 | 21.08 | 20.43 | 20.47 | 905,482 | -0.54(-2.58%) |
Sep 17, 2015 | 20.86 | 21.24 | 20.77 | 21.01 | 563,662 | +0.10(+0.46%) |
Sep 16, 2015 | 20.68 | 20.95 | 20.59 | 20.92 | 437,871 | +0.29(+1.40%) |
Sep 15, 2015 | 20.37 | 20.67 | 20.27 | 20.63 | 658,652 | +0.27(+1.35%) |
Sep 14, 2015 | 20.54 | 20.69 | 20.29 | 20.35 | 354,171 | -0.17(-0.83%) |
Sep 11, 2015 | 20.31 | 20.56 | 20.24 | 20.52 | 309,054 | +0.13(+0.62%) |
Sep 10, 2015 | 20.66 | 20.78 | 20.30 | 20.40 | 766,753 | -0.29(-1.40%) |
Sep 09, 2015 | 20.77 | 20.94 | 20.56 | 20.69 | 823,719 | +0.07(+0.32%) |
Sep 08, 2015 | 20.33 | 20.66 | 20.23 | 20.62 | 328,179 | +0.42(+2.06%) |
Sep 04, 2015 | 20.13 | 20.20 | 20.20 | 20.20 | 342,213 | -0.01(-0.07%) |
Sep 03, 2015 | 20.29 | 20.40 | 20.11 | 20.22 | 349,556 | -0.04(-0.18%) |
Sep 02, 2015 | 20.42 | 20.43 | 20.07 | 20.25 | 421,762 | -0.01(-0.04%) |
Sep 01, 2015 | 20.76 | 20.96 | 20.22 | 20.26 | 551,055 | -0.71(-3.40%) |
Aug 31, 2015 | 21.19 | 21.19 | 20.84 | 20.97 | 576,173 | -0.31(-1.46%) |
Aug 28, 2015 | 21.39 | 21.45 | 21.00 | 21.29 | 460,915 | -0.17(-0.80%) |
Aug 27, 2015 | 21.61 | 21.71 | 21.20 | 21.46 | 387,000 | -0.06(-0.28%) |
Aug 26, 2015 | 21.52 | 21.60 | 21.00 | 21.52 | 784,915 | +0.30(+1.40%) |
Aug 25, 2015 | 21.75 | 21.80 | 21.18 | 21.22 | 1,141,462 | -0.23(-1.07%) |
Aug 24, 2015 | 21.28 | 21.99 | 21.07 | 21.45 | 596,530 | -0.48(-2.20%) |
Aug 21, 2015 | 22.03 | 22.23 | 21.92 | 21.93 | 363,263 | -0.26(-1.17%) |
Aug 20, 2015 | 22.26 | 22.53 | 22.07 | 22.19 | 278,112 | -0.22(-0.96%) |
Aug 19, 2015 | 22.35 | 22.48 | 22.09 | 22.41 | 300,237 | -0.09(-0.39%) |
Aug 18, 2015 | 22.58 | 22.71 | 22.47 | 22.49 | 180,706 | -0.18(-0.78%) |
Aug 17, 2015 | 22.47 | 22.71 | 22.33 | 22.67 | 388,073 | +0.20(+0.88%) |
Aug 14, 2015 | 22.77 | 22.94 | 22.41 | 22.47 | 384,786 | -0.40(-1.73%) |
Aug 13, 2015 | 22.59 | 22.94 | 22.54 | 22.87 | 168,561 | +0.22(+0.97%) |
Aug 12, 2015 | 22.40 | 22.69 | 22.38 | 22.65 | 222,227 | +0.16(+0.72%) |
Aug 11, 2015 | 22.50 | 22.84 | 22.41 | 22.49 | 302,237 | -0.09(-0.39%) |
Aug 10, 2015 | 22.92 | 22.92 | 22.56 | 22.58 | 315,455 | -0.18(-0.81%) |
Aug 07, 2015 | 22.61 | 22.91 | 22.41 | 22.76 | 255,767 | +0.10(+0.45%) |
Aug 06, 2015 | 22.55 | 22.82 | 22.52 | 22.66 | 482,541 | +0.10(+0.42%) |
Aug 05, 2015 | 22.27 | 22.72 | 22.23 | 22.56 | 363,023 | +0.39(+1.76%) |
Aug 04, 2015 | 22.13 | 22.33 | 22.08 | 22.17 | 221,927 | -0.02(-0.10%) |
Aug 03, 2015 | 22.05 | 22.52 | 22.04 | 22.19 | 264,692 | +0.20(+0.90%) |
Jul 31, 2015 | 22.02 | 22.19 | 21.97 | 22.00 | 274,221 | +0.11(+0.50%) |
Jul 30, 2015 | 21.72 | 21.95 | 21.67 | 21.89 | 194,946 | +0.09(+0.40%) |
Jul 29, 2015 | 21.60 | 21.87 | 21.53 | 21.80 | 314,092 | +0.15(+0.71%) |
Jul 28, 2015 | 21.36 | 21.72 | 21.24 | 21.64 | 395,470 | +0.30(+1.41%) |
Jul 27, 2015 | 21.10 | 21.34 | 21.10 | 21.34 | 386,260 | +0.19(+0.90%) |
Jul 24, 2015 | 21.29 | 21.39 | 21.15 | 21.15 | 233,470 | -0.18(-0.86%) |
Jul 23, 2015 | 21.10 | 21.34 | 20.83 | 21.33 | 480,124 | +0.18(+0.87%) |
Jul 22, 2015 | 21.89 | 21.91 | 21.04 | 21.15 | 1,622,391 | -0.79(-3.61%) |
Jul 21, 2015 | 22.71 | 22.71 | 21.92 | 21.94 | 775,289 | -0.76(-3.33%) |
Jul 20, 2015 | 22.74 | 22.78 | 22.55 | 22.70 | 226,441 | -0.03(-0.13%) |
Jul 17, 2015 | 22.87 | 22.96 | 22.68 | 22.73 | 245,345 | -0.17(-0.74%) |
Jul 16, 2015 | 22.73 | 22.97 | 22.71 | 22.90 | 363,535 | +0.23(+1.04%) |
Jul 15, 2015 | 22.53 | 22.71 | 22.44 | 22.66 | 206,399 | +0.11(+0.49%) |
Jul 14, 2015 | 22.55 | 22.73 | 22.48 | 22.55 | 229,033 | -0.03(-0.13%) |
Jul 13, 2015 | 22.40 | 22.64 | 22.40 | 22.58 | 416,069 | +0.22(+0.99%) |
Jul 10, 2015 | 22.36 | 22.59 | 22.25 | 22.36 | 524,494 | +0.07(+0.30%) |
Jul 09, 2015 | 22.58 | 22.69 | 22.23 | 22.30 | 338,042 | -0.24(-1.08%) |
Jul 08, 2015 | 22.54 | 22.68 | 22.47 | 22.54 | 327,166 | -0.09(-0.39%) |
Jul 07, 2015 | 22.25 | 22.75 | 22.25 | 22.63 | 598,473 | +0.45(+2.02%) |
Jul 06, 2015 | 22.13 | 22.27 | 22.04 | 22.18 | 478,025 | +0.03(+0.13%) |
Jul 02, 2015 | 21.97 | 22.15 | 22.15 | 22.15 | 667,350 | +0.26(+1.21%) |
Jul 01, 2015 | 21.92 | 21.96 | 21.79 | 21.89 | 424,009 | +0.05(+0.24%) |
Jun 30, 2015 | 21.89 | 22.02 | 21.78 | 21.83 | 612,319 | +0.02(+0.10%) |
Jun 29, 2015 | 22.02 | 22.19 | 21.79 | 21.81 | 571,884 | -0.24(-1.10%) |
Jun 26, 2015 | 21.88 | 22.08 | 21.75 | 22.05 | 770,050 | +0.18(+0.84%) |
Jun 25, 2015 | 22.16 | 22.16 | 21.83 | 21.87 | 572,709 | -0.23(-1.06%) |
Jun 24, 2015 | 22.26 | 22.32 | 22.09 | 22.11 | 728,797 | -0.17(-0.76%) |
Jun 23, 2015 | 22.54 | 22.63 | 22.19 | 22.27 | 561,261 | -0.29(-1.27%) |
Jun 22, 2015 | 22.77 | 22.80 | 22.49 | 22.56 | 757,192 | -0.15(-0.65%) |
Jun 19, 2015 | 22.76 | 22.77 | 22.63 | 22.71 | 1,828,668 | -0.02(-0.10%) |
Jun 18, 2015 | 22.50 | 22.86 | 22.50 | 22.73 | 476,602 | +0.28(+1.24%) |
Jun 17, 2015 | 22.36 | 22.61 | 22.36 | 22.45 | 497,246 | +0.10(+0.46%) |
Jun 16, 2015 | 22.19 | 22.41 | 22.14 | 22.35 | 422,830 | +0.08(+0.36%) |
Jun 15, 2015 | 22.31 | 22.41 | 22.20 | 22.27 | 509,829 | -0.11(-0.49%) |
Jun 12, 2015 | 22.55 | 22.59 | 22.38 | 22.38 | 660,568 | -0.25(-1.10%) |
Jun 11, 2015 | 22.41 | 22.77 | 22.41 | 22.63 | 1,005,442 | +0.36(+1.62%) |
Jun 10, 2015 | 22.56 | 22.62 | 22.25 | 22.27 | 488,760 | -0.12(-0.52%) |
Jun 09, 2015 | 22.50 | 22.60 | 22.38 | 22.38 | 435,643 | -0.14(-0.62%) |
Jun 08, 2015 | 22.67 | 22.67 | 22.48 | 22.52 | 1,027,272 | -0.17(-0.74%) |
Jun 05, 2015 | 22.43 | 22.71 | 22.15 | 22.69 | 1,013,952 | +0.17(+0.75%) |
Jun 04, 2015 | 22.55 | 22.72 | 22.47 | 22.52 | 614,556 | -0.10(-0.42%) |
Jun 03, 2015 | 22.65 | 22.74 | 22.51 | 22.62 | 738,963 | -0.06(-0.26%) |
Jun 02, 2015 | 22.52 | 22.74 | 22.36 | 22.68 | 581,571 | +0.04(+0.19%) |
Jun 01, 2015 | 22.45 | 22.66 | 22.38 | 22.63 | 470,903 | +0.21(+0.92%) |
May 29, 2015 | 22.68 | 22.76 | 22.37 | 22.43 | 458,723 | -0.27(-1.20%) |
May 28, 2015 | 22.64 | 22.80 | 22.57 | 22.70 | 889,342 | +0.01(+0.06%) |
May 27, 2015 | 22.52 | 22.77 | 22.47 | 22.69 | 778,372 | +0.22(+0.98%) |
May 26, 2015 | 22.58 | 22.59 | 22.37 | 22.47 | 798,715 | -0.21(-0.94%) |
May 22, 2015 | 22.66 | 22.68 | 22.68 | 22.68 | 351,989 | -0.04(-0.16%) |
May 21, 2015 | 22.77 | 22.79 | 22.63 | 22.71 | 294,068 | -0.05(-0.23%) |
May 20, 2015 | 22.80 | 22.89 | 22.71 | 22.77 | 434,859 | +0.04(+0.16%) |
May 19, 2015 | 22.61 | 22.84 | 22.56 | 22.73 | 605,431 | +0.01(+0.03%) |
May 18, 2015 | 22.56 | 22.82 | 22.54 | 22.72 | 2,201,405 | +0.09(+0.39%) |
May 15, 2015 | 22.53 | 22.68 | 22.50 | 22.64 | 1,161,271 | +0.15(+0.68%) |
May 14, 2015 | 22.31 | 22.52 | 22.31 | 22.48 | 1,127,411 | +0.24(+1.08%) |
May 13, 2015 | 22.48 | 22.57 | 22.13 | 22.24 | 1,254,317 | -0.19(-0.84%) |
May 12, 2015 | 22.15 | 22.45 | 21.94 | 22.43 | 1,322,495 | +0.14(+0.62%) |
May 11, 2015 | 22.41 | 22.58 | 22.27 | 22.29 | 915,979 | -0.15(-0.68%) |
May 08, 2015 | 22.50 | 22.78 | 22.35 | 22.45 | 1,620,504 | +0.15(+0.65%) |
May 07, 2015 | 22.64 | 22.90 | 22.29 | 22.30 | 1,790,913 | -0.31(-1.38%) |
May 06, 2015 | 22.69 | 23.09 | 22.45 | 22.61 | 564,187 | -0.07(-0.29%) |
May 05, 2015 | 22.90 | 23.08 | 22.50 | 22.68 | 1,002,677 | -0.31(-1.36%) |
May 04, 2015 | 22.85 | 23.19 | 22.83 | 22.99 | 631,571 | +0.13(+0.57%) |
May 01, 2015 | 22.79 | 22.94 | 22.72 | 22.86 | 540,239 | +0.10(+0.45%) |
Apr 30, 2015 | 23.15 | 23.30 | 22.73 | 22.76 | 1,479,374 | -0.70(-2.98%) |
Apr 29, 2015 | 23.49 | 23.57 | 23.33 | 23.46 | 437,620 | -0.18(-0.77%) |
Apr 28, 2015 | 23.29 | 23.65 | 23.14 | 23.64 | 1,109,967 | +0.31(+1.34%) |
Apr 27, 2015 | 23.56 | 23.56 | 23.19 | 23.33 | 1,082,393 | -0.20(-0.87%) |
Apr 24, 2015 | 23.49 | 23.69 | 23.43 | 23.53 | 560,824 | +0.10(+0.43%) |
Apr 23, 2015 | 23.16 | 23.57 | 23.14 | 23.43 | 788,717 | +0.31(+1.32%) |
Apr 22, 2015 | 22.99 | 23.25 | 22.91 | 23.12 | 356,667 | +0.12(+0.54%) |
Apr 21, 2015 | 23.23 | 23.37 | 22.91 | 23.00 | 389,603 | -0.24(-1.03%) |
Apr 20, 2015 | 22.99 | 23.41 | 22.98 | 23.24 | 431,711 | +0.28(+1.20%) |
Apr 17, 2015 | 23.07 | 23.18 | 22.83 | 22.96 | 422,888 | -0.22(-0.94%) |
Apr 16, 2015 | 23.01 | 23.22 | 22.80 | 23.18 | 657,095 | +0.11(+0.47%) |
Apr 15, 2015 | 23.09 | 23.38 | 23.06 | 23.07 | 346,527 | -0.01(-0.06%) |
Apr 14, 2015 | 22.91 | 23.14 | 22.88 | 23.09 | 356,120 | +0.17(+0.76%) |
Apr 13, 2015 | 23.08 | 23.21 | 22.85 | 22.91 | 555,786 | -0.17(-0.72%) |
Apr 10, 2015 | 22.90 | 23.16 | 22.89 | 23.08 | 630,244 | +0.23(+1.02%) |
Apr 09, 2015 | 22.93 | 22.93 | 22.65 | 22.85 | 623,913 | -0.15(-0.63%) |
Apr 08, 2015 | 23.03 | 23.11 | 22.86 | 22.99 | 555,994 | -0.04(-0.16%) |
Apr 07, 2015 | 23.25 | 23.30 | 23.01 | 23.03 | 329,681 | -0.24(-1.03%) |
Apr 06, 2015 | 23.26 | 23.45 | 23.14 | 23.27 | 783,459 | +0.05(+0.22%) |
Apr 02, 2015 | 23.22 | 23.22 | 23.22 | 23.22 | 543,106 | -0.07(-0.28%) |