Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 22.82 | 23.01 | 22.74 | 22.80 | 15,433 | -0.02(-0.08%) |
Mar 30, 2016 | 22.35 | 23.04 | 22.35 | 22.82 | 18,972 | +0.53(+2.36%) |
Mar 29, 2016 | 22.11 | 22.39 | 21.98 | 22.30 | 18,085 | +0.19(+0.87%) |
Mar 28, 2016 | 22.14 | 22.41 | 21.94 | 22.11 | 20,788 | -0.06(-0.26%) |
Mar 24, 2016 | 22.25 | 22.16 | 22.16 | 22.16 | 7,634 | -0.04(-0.17%) |
Mar 23, 2016 | 22.20 | 22.43 | 22.20 | 22.20 | 9,586 | -0.47(-2.07%) |
Mar 22, 2016 | 22.70 | 22.83 | 22.58 | 22.67 | 10,230 | +0.09(+0.38%) |
Mar 21, 2016 | 22.92 | 22.92 | 22.34 | 22.58 | 20,805 | -0.31(-1.34%) |
Mar 18, 2016 | 22.39 | 23.09 | 22.39 | 22.89 | 56,476 | +0.69(+3.10%) |
Mar 17, 2016 | 22.03 | 22.31 | 21.89 | 22.20 | 31,870 | +0.14(+0.65%) |
Mar 16, 2016 | 21.87 | 22.14 | 21.75 | 22.06 | 19,512 | +0.16(+0.74%) |
Mar 15, 2016 | 22.57 | 22.57 | 21.90 | 21.90 | 15,597 | -0.65(-2.88%) |
Mar 14, 2016 | 22.41 | 22.73 | 22.12 | 22.55 | 18,550 | +0.16(+0.72%) |
Mar 11, 2016 | 22.38 | 22.50 | 22.07 | 22.38 | 20,907 | +0.16(+0.73%) |
Mar 10, 2016 | 21.85 | 22.43 | 21.52 | 22.22 | 27,049 | +0.35(+1.62%) |
Mar 09, 2016 | 22.33 | 22.35 | 21.77 | 21.87 | 11,153 | -0.44(-1.97%) |
Mar 08, 2016 | 22.33 | 22.52 | 22.22 | 22.31 | 19,279 | -0.09(-0.38%) |
Mar 07, 2016 | 22.08 | 22.42 | 22.08 | 22.39 | 14,351 | +0.31(+1.43%) |
Mar 04, 2016 | 21.90 | 22.14 | 21.72 | 22.08 | 17,546 | +0.32(+1.49%) |
Mar 03, 2016 | 21.63 | 21.91 | 21.48 | 21.75 | 31,720 | +0.05(+0.22%) |
Mar 02, 2016 | 21.56 | 21.71 | 21.48 | 21.71 | 19,667 | +0.10(+0.44%) |
Mar 01, 2016 | 21.41 | 21.69 | 21.39 | 21.61 | 39,516 | +0.21(+0.98%) |
Feb 29, 2016 | 21.43 | 21.50 | 21.37 | 21.40 | 20,246 | -0.11(-0.49%) |
Feb 26, 2016 | 21.42 | 21.59 | 17.23 | 21.50 | 23,715 | +0.14(+0.67%) |
Feb 25, 2016 | 20.93 | 21.37 | 20.82 | 21.36 | 16,807 | +0.37(+1.77%) |
Feb 24, 2016 | 20.81 | 21.02 | 20.51 | 20.99 | 14,513 | +0.04(+0.18%) |
Feb 23, 2016 | 21.08 | 21.23 | 20.90 | 20.95 | 31,529 | -0.14(-0.68%) |
Feb 22, 2016 | 21.08 | 21.23 | 20.95 | 21.09 | 33,735 | +0.17(+0.82%) |
Feb 19, 2016 | 20.68 | 20.98 | 19.84 | 20.92 | 18,362 | +0.26(+1.25%) |
Feb 18, 2016 | 20.85 | 20.91 | 20.63 | 20.66 | 13,606 | -0.27(-1.28%) |
Feb 17, 2016 | 21.03 | 21.03 | 20.85 | 20.93 | 18,619 | -0.01(-0.05%) |
Feb 16, 2016 | 20.71 | 21.00 | 20.54 | 20.94 | 20,139 | +0.43(+2.09%) |
Feb 12, 2016 | 20.43 | 20.51 | 20.51 | 20.51 | 28,392 | +0.47(+2.33%) |
Feb 11, 2016 | 20.21 | 20.33 | 19.93 | 20.04 | 25,585 | -0.53(-2.60%) |
Feb 10, 2016 | 21.14 | 21.37 | 20.58 | 20.58 | 15,135 | -0.63(-2.97%) |
Feb 09, 2016 | 20.61 | 21.39 | 20.04 | 21.21 | 28,550 | +0.43(+2.07%) |
Feb 08, 2016 | 20.72 | 20.81 | 19.86 | 20.78 | 60,244 | +0.07(+0.32%) |
Feb 05, 2016 | 21.50 | 21.71 | 20.71 | 20.71 | 38,393 | -0.68(-3.17%) |
Feb 04, 2016 | 21.36 | 21.60 | 21.29 | 21.39 | 15,678 | +0.01(+0.04%) |
Feb 03, 2016 | 21.69 | 21.73 | 21.08 | 21.38 | 29,028 | -0.20(-0.93%) |
Feb 02, 2016 | 21.61 | 21.78 | 21.42 | 21.58 | 17,496 | -0.03(-0.13%) |
Feb 01, 2016 | 21.86 | 21.88 | 21.61 | 21.61 | 14,165 | -0.31(-1.39%) |
Jan 29, 2016 | 21.27 | 21.95 | 21.27 | 21.92 | 30,299 | +0.68(+3.19%) |
Jan 28, 2016 | 21.14 | 21.52 | 21.14 | 21.24 | 54,409 | +0.28(+1.32%) |
Jan 27, 2016 | 20.66 | 21.35 | 20.61 | 20.96 | 33,008 | +0.42(+2.04%) |
Jan 26, 2016 | 21.48 | 21.84 | 20.43 | 20.54 | 81,221 | -0.74(-3.50%) |
Jan 25, 2016 | 21.45 | 21.45 | 21.24 | 21.29 | 30,633 | -0.16(-0.76%) |
Jan 22, 2016 | 21.68 | 21.68 | 21.24 | 21.45 | 18,460 | -0.09(-0.40%) |
Jan 21, 2016 | 21.55 | 21.89 | 21.41 | 21.53 | 38,305 | -0.04(-0.18%) |
Jan 20, 2016 | 21.38 | 21.97 | 20.97 | 21.57 | 66,981 | +0.21(+0.98%) |
Jan 19, 2016 | 21.43 | 21.56 | 20.95 | 21.36 | 56,181 | -0.04(-0.18%) |
Jan 15, 2016 | 20.90 | 21.40 | 21.40 | 21.40 | 55,422 | +0.21(+0.99%) |
Jan 14, 2016 | 21.29 | 21.32 | 21.05 | 21.19 | 44,195 | +0.12(+0.59%) |
Jan 13, 2016 | 21.84 | 22.01 | 21.00 | 21.07 | 37,891 | -0.74(-3.41%) |
Jan 12, 2016 | 21.76 | 21.95 | 21.38 | 21.81 | 65,893 | +0.17(+0.79%) |
Jan 11, 2016 | 21.73 | 22.01 | 21.46 | 21.64 | 36,350 | -0.10(-0.48%) |
Jan 08, 2016 | 22.03 | 22.27 | 21.70 | 21.74 | 41,332 | -0.20(-0.91%) |
Jan 07, 2016 | 22.09 | 22.37 | 21.67 | 21.94 | 35,783 | -0.45(-2.00%) |
Jan 06, 2016 | 22.13 | 22.94 | 22.08 | 22.39 | 39,107 | -0.17(-0.76%) |
Jan 05, 2016 | 22.12 | 22.68 | 21.88 | 22.56 | 42,462 | +0.41(+1.85%) |
Jan 04, 2016 | 22.96 | 22.96 | 21.69 | 22.15 | 66,218 | -1.03(-4.45%) |
Dec 31, 2015 | 23.56 | 23.18 | 23.18 | 23.18 | 21,791 | -0.32(-1.34%) |
Dec 30, 2015 | 23.70 | 23.72 | 23.48 | 23.50 | 15,403 | -0.17(-0.73%) |
Dec 29, 2015 | 23.32 | 23.77 | 23.32 | 23.67 | 23,678 | +0.30(+1.27%) |
Dec 28, 2015 | 23.32 | 23.43 | 23.21 | 23.38 | 15,246 | +0.09(+0.37%) |
Dec 24, 2015 | 23.30 | 23.29 | 23.29 | 23.29 | 40,650 | +0.05(+0.21%) |
Dec 23, 2015 | 22.91 | 23.40 | 22.80 | 23.24 | 49,412 | +0.33(+1.46%) |
Dec 22, 2015 | 22.64 | 23.05 | 22.31 | 22.91 | 27,020 | +0.18(+0.80%) |
Dec 21, 2015 | 22.91 | 22.91 | 21.93 | 22.73 | 19,501 | -0.14(-0.63%) |
Dec 18, 2015 | 22.75 | 23.32 | 22.66 | 22.87 | 80,614 | +0.05(+0.21%) |
Dec 17, 2015 | 22.91 | 23.03 | 22.76 | 22.82 | 21,854 | -0.09(-0.37%) |
Dec 16, 2015 | 22.82 | 23.06 | 22.46 | 22.91 | 27,328 | -0.01(-0.04%) |
Dec 15, 2015 | 22.19 | 22.96 | 22.05 | 22.92 | 27,037 | +0.83(+3.75%) |
Dec 14, 2015 | 21.63 | 22.31 | 21.56 | 22.09 | 22,916 | +0.48(+2.20%) |
Dec 11, 2015 | 21.73 | 22.11 | 21.59 | 21.61 | 23,141 | -0.56(-2.54%) |
Dec 10, 2015 | 21.83 | 22.37 | 21.69 | 22.17 | 20,738 | -0.02(-0.09%) |
Dec 09, 2015 | 22.45 | 22.45 | 20.74 | 22.19 | 32,939 | -0.11(-0.51%) |
Dec 08, 2015 | 22.48 | 22.48 | 22.16 | 22.31 | 100,518 | -0.32(-1.43%) |
Dec 07, 2015 | 22.87 | 22.87 | 22.37 | 22.63 | 16,485 | -0.19(-0.84%) |
Dec 04, 2015 | 22.24 | 22.98 | 22.15 | 22.82 | 12,137 | +0.75(+3.41%) |
Dec 03, 2015 | 22.48 | 22.68 | 22.03 | 22.07 | 15,649 | -0.50(-2.20%) |
Dec 02, 2015 | 23.08 | 23.17 | 22.55 | 22.56 | 15,441 | -0.58(-2.51%) |
Dec 01, 2015 | 23.13 | 23.21 | 21.78 | 23.15 | 26,704 | +0.09(+0.37%) |
Nov 30, 2015 | 23.03 | 23.35 | 22.75 | 23.06 | 30,281 | -0.07(-0.29%) |
Nov 27, 2015 | 23.30 | 23.30 | 22.95 | 23.13 | 3,892 | -0.08(-0.33%) |
Nov 25, 2015 | 22.65 | 23.20 | 23.20 | 23.20 | 31,377 | +0.47(+2.05%) |
Nov 24, 2015 | 22.62 | 22.79 | 22.62 | 22.74 | 17,517 | -0.13(-0.58%) |
Nov 23, 2015 | 22.79 | 23.00 | 21.51 | 22.87 | 20,887 | +0.19(+0.84%) |
Nov 20, 2015 | 22.25 | 22.77 | 22.11 | 22.68 | 31,937 | +0.46(+2.06%) |
Nov 19, 2015 | 22.57 | 22.57 | 21.34 | 22.22 | 11,852 | -0.28(-1.23%) |
Nov 18, 2015 | 22.24 | 22.55 | 22.04 | 22.50 | 18,479 | +0.30(+1.33%) |
Nov 17, 2015 | 21.75 | 22.50 | 21.70 | 22.20 | 15,275 | +0.27(+1.22%) |
Nov 16, 2015 | 22.02 | 22.39 | 21.65 | 21.94 | 26,504 | -0.18(-0.82%) |
Nov 13, 2015 | 21.84 | 22.35 | 21.81 | 22.12 | 24,864 | +0.15(+0.69%) |
Nov 12, 2015 | 22.34 | 22.46 | 21.89 | 21.96 | 19,565 | -0.49(-2.16%) |
Nov 11, 2015 | 22.78 | 22.96 | 22.43 | 22.45 | 18,663 | -0.26(-1.13%) |
Nov 10, 2015 | 22.16 | 22.76 | 22.07 | 22.71 | 31,709 | +0.70(+3.16%) |
Nov 09, 2015 | 22.97 | 23.06 | 21.92 | 22.01 | 29,369 | -0.92(-4.03%) |
Nov 06, 2015 | 22.43 | 23.13 | 22.07 | 22.94 | 53,159 | +0.49(+2.16%) |
Nov 05, 2015 | 22.32 | 22.55 | 22.21 | 22.45 | 22,424 | +0.10(+0.47%) |
Nov 04, 2015 | 22.08 | 22.50 | 21.94 | 22.35 | 31,684 | +0.26(+1.16%) |
Nov 03, 2015 | 21.81 | 22.18 | 21.55 | 22.09 | 39,012 | +0.26(+1.18%) |
Nov 02, 2015 | 21.73 | 21.87 | 21.41 | 21.83 | 22,992 | +0.12(+0.57%) |
Oct 30, 2015 | 22.73 | 22.95 | 21.62 | 21.71 | 23,933 | -0.92(-4.08%) |
Oct 29, 2015 | 22.70 | 22.92 | 22.55 | 22.63 | 20,245 | -0.29(-1.25%) |
Oct 28, 2015 | 22.46 | 22.92 | 22.46 | 22.92 | 62,477 | +0.49(+2.17%) |
Oct 27, 2015 | 22.18 | 22.86 | 22.18 | 22.43 | 40,150 | +0.03(+0.13%) |
Oct 26, 2015 | 22.43 | 22.63 | 22.12 | 22.40 | 87,559 | -0.18(-0.80%) |
Oct 23, 2015 | 22.39 | 22.66 | 22.39 | 22.58 | 33,671 | +0.24(+1.07%) |
Oct 22, 2015 | 22.11 | 22.56 | 21.92 | 22.35 | 49,464 | +0.48(+2.18%) |
Oct 21, 2015 | 21.69 | 22.76 | 21.66 | 21.87 | 117,244 | +0.34(+1.59%) |
Oct 20, 2015 | 20.63 | 21.49 | 20.37 | 21.53 | 33,075 | +0.81(+3.91%) |
Oct 19, 2015 | 20.86 | 20.86 | 20.31 | 20.72 | 33,657 | +0.10(+0.51%) |
Oct 16, 2015 | 20.69 | 20.69 | 20.06 | 20.61 | 16,685 | -0.08(-0.37%) |
Oct 15, 2015 | 20.21 | 20.75 | 20.08 | 20.69 | 46,335 | +0.55(+2.74%) |
Oct 14, 2015 | 21.14 | 21.44 | 20.09 | 20.13 | 54,826 | -1.07(-5.03%) |
Oct 13, 2015 | 21.36 | 21.55 | 21.19 | 21.20 | 14,503 | -0.24(-1.11%) |
Oct 12, 2015 | 21.15 | 21.44 | 20.94 | 21.44 | 16,766 | +0.31(+1.49%) |
Oct 09, 2015 | 21.15 | 21.16 | 20.84 | 21.13 | 12,833 | +0.11(+0.54%) |
Oct 08, 2015 | 20.53 | 21.17 | 20.31 | 21.01 | 36,220 | +0.46(+2.23%) |
Oct 07, 2015 | 20.31 | 20.55 | 20.14 | 20.55 | 27,869 | +0.29(+1.41%) |
Oct 06, 2015 | 20.48 | 20.50 | 20.01 | 20.27 | 33,133 | -0.14(-0.70%) |
Oct 05, 2015 | 20.58 | 21.00 | 20.30 | 20.41 | 17,559 | -0.07(-0.33%) |
Oct 02, 2015 | 20.47 | 20.92 | 20.02 | 20.48 | 43,177 | -0.14(-0.69%) |
Oct 01, 2015 | 20.89 | 20.89 | 20.02 | 20.62 | 58,840 | -0.22(-1.05%) |
Sep 30, 2015 | 20.73 | 20.86 | 20.16 | 20.84 | 38,909 | +0.27(+1.30%) |
Sep 29, 2015 | 20.14 | 20.80 | 20.14 | 20.57 | 28,857 | -0.10(-0.46%) |
Sep 28, 2015 | 20.75 | 20.82 | 20.29 | 20.67 | 41,594 | -0.13(-0.64%) |
Sep 25, 2015 | 21.35 | 21.35 | 20.79 | 20.80 | 12,574 | -0.42(-1.98%) |
Sep 24, 2015 | 21.00 | 21.44 | 20.92 | 21.22 | 18,343 | +0.24(+1.14%) |
Sep 23, 2015 | 20.84 | 21.10 | 20.74 | 20.98 | 18,655 | +0.10(+0.50%) |
Sep 22, 2015 | 20.59 | 20.99 | 19.95 | 20.88 | 13,065 | +0.11(+0.55%) |
Sep 21, 2015 | 20.78 | 21.02 | 20.57 | 20.76 | 23,692 | +0.20(+0.97%) |
Sep 18, 2015 | 20.63 | 20.72 | 20.02 | 20.56 | 49,341 | -0.31(-1.51%) |
Sep 17, 2015 | 20.99 | 21.31 | 20.79 | 20.88 | 48,315 | -0.20(-0.95%) |
Sep 16, 2015 | 21.02 | 21.15 | 20.89 | 21.08 | 24,751 | +0.10(+0.45%) |
Sep 15, 2015 | 20.95 | 20.99 | 20.83 | 20.98 | 19,412 | +0.05(+0.23%) |
Sep 14, 2015 | 20.27 | 20.96 | 20.27 | 20.94 | 20,784 | +0.73(+3.63%) |
Sep 11, 2015 | 20.44 | 20.81 | 20.19 | 20.20 | 20,448 | -0.37(-1.81%) |
Sep 10, 2015 | 20.34 | 20.67 | 20.31 | 20.57 | 15,937 | +0.28(+1.36%) |
Sep 09, 2015 | 20.13 | 20.44 | 19.77 | 20.30 | 43,196 | +0.16(+0.80%) |
Sep 08, 2015 | 20.01 | 20.30 | 19.96 | 20.13 | 14,673 | +0.17(+0.86%) |
Sep 04, 2015 | 19.79 | 19.96 | 19.96 | 19.96 | 58,662 | +0.00(+0.00%) |
Sep 03, 2015 | 20.41 | 20.41 | 19.85 | 19.96 | 19,872 | -0.48(-2.33%) |
Sep 02, 2015 | 20.54 | 20.73 | 20.36 | 20.44 | 17,259 | +0.06(+0.28%) |
Sep 01, 2015 | 20.40 | 20.64 | 20.31 | 20.38 | 42,288 | -0.30(-1.47%) |
Aug 31, 2015 | 19.78 | 20.71 | 19.74 | 20.69 | 41,943 | +0.81(+4.07%) |
Aug 28, 2015 | 19.73 | 19.89 | 19.68 | 19.88 | 27,968 | -0.01(-0.05%) |
Aug 27, 2015 | 19.94 | 19.99 | 19.68 | 19.89 | 24,057 | +0.00(+0.00%) |
Aug 26, 2015 | 19.93 | 19.93 | 19.58 | 19.89 | 19,120 | +0.29(+1.46%) |
Aug 25, 2015 | 19.82 | 19.94 | 19.48 | 19.60 | 52,151 | +0.07(+0.34%) |
Aug 24, 2015 | 20.00 | 20.41 | 19.07 | 19.53 | 58,201 | -0.65(-3.21%) |
Aug 21, 2015 | 19.83 | 20.28 | 18.66 | 20.18 | 48,665 | +0.03(+0.14%) |
Aug 20, 2015 | 20.39 | 20.40 | 20.15 | 20.15 | 32,860 | -0.25(-1.21%) |
Aug 19, 2015 | 20.20 | 20.54 | 20.20 | 20.40 | 16,091 | +0.04(+0.19%) |
Aug 18, 2015 | 20.70 | 20.70 | 20.24 | 20.36 | 9,450 | -0.32(-1.57%) |
Aug 17, 2015 | 20.44 | 20.71 | 20.43 | 20.69 | 17,409 | +0.21(+1.02%) |
Aug 14, 2015 | 20.26 | 20.48 | 20.21 | 20.48 | 7,448 | +0.26(+1.27%) |
Aug 13, 2015 | 20.16 | 20.30 | 20.15 | 20.22 | 18,659 | +0.06(+0.28%) |
Aug 12, 2015 | 20.13 | 20.28 | 20.11 | 20.16 | 11,051 | -0.16(-0.80%) |
Aug 11, 2015 | 20.34 | 20.42 | 20.15 | 20.33 | 27,125 | -0.01(-0.05%) |
Aug 10, 2015 | 20.34 | 20.47 | 20.25 | 20.33 | 26,576 | +0.07(+0.33%) |
Aug 07, 2015 | 20.30 | 20.47 | 20.25 | 20.27 | 20,447 | -0.14(-0.70%) |
Aug 06, 2015 | 20.56 | 20.56 | 20.31 | 20.41 | 22,380 | -0.03(-0.14%) |
Aug 05, 2015 | 20.36 | 20.59 | 20.36 | 20.44 | 18,006 | +0.11(+0.56%) |
Aug 04, 2015 | 20.58 | 20.65 | 20.18 | 20.33 | 25,326 | -0.34(-1.66%) |
Aug 03, 2015 | 20.50 | 20.67 | 20.44 | 20.67 | 33,094 | +0.12(+0.60%) |
Jul 31, 2015 | 20.54 | 20.83 | 20.38 | 20.54 | 40,040 | -0.01(-0.05%) |
Jul 30, 2015 | 20.50 | 20.58 | 20.41 | 20.55 | 38,898 | +0.01(+0.05%) |
Jul 29, 2015 | 20.74 | 20.74 | 20.40 | 20.54 | 35,088 | -0.11(-0.55%) |
Jul 28, 2015 | 20.95 | 21.03 | 20.33 | 20.66 | 58,037 | -0.58(-2.74%) |
Jul 27, 2015 | 21.50 | 21.64 | 20.94 | 21.24 | 44,852 | -0.41(-1.89%) |
Jul 24, 2015 | 21.14 | 22.13 | 21.14 | 21.65 | 43,676 | +0.33(+1.56%) |
Jul 23, 2015 | 21.56 | 21.73 | 21.00 | 21.32 | 34,758 | -0.18(-0.84%) |
Jul 22, 2015 | 21.30 | 21.86 | 21.28 | 21.50 | 25,336 | +0.17(+0.80%) |
Jul 21, 2015 | 21.59 | 21.72 | 21.29 | 21.33 | 48,618 | -0.26(-1.19%) |
Jul 20, 2015 | 21.70 | 21.90 | 21.36 | 21.58 | 27,057 | -0.27(-1.22%) |
Jul 17, 2015 | 21.75 | 21.93 | 21.54 | 21.85 | 23,410 | +0.04(+0.17%) |
Jul 16, 2015 | 21.45 | 21.96 | 21.10 | 21.81 | 45,104 | +0.30(+1.42%) |
Jul 15, 2015 | 21.39 | 21.69 | 21.36 | 21.51 | 42,478 | -0.07(-0.31%) |
Jul 14, 2015 | 20.82 | 21.74 | 20.82 | 21.57 | 54,909 | +0.66(+3.14%) |
Jul 13, 2015 | 20.92 | 20.94 | 20.86 | 20.92 | 42,330 | +0.00(+0.00%) |
Jul 10, 2015 | 20.71 | 20.92 | 20.51 | 20.92 | 46,383 | +0.35(+1.71%) |
Jul 09, 2015 | 20.72 | 20.79 | 20.44 | 20.56 | 37,383 | -0.10(-0.51%) |
Jul 08, 2015 | 20.75 | 20.79 | 20.28 | 20.67 | 77,614 | -0.29(-1.36%) |
Jul 07, 2015 | 20.94 | 20.97 | 20.33 | 20.95 | 72,047 | -0.08(-0.36%) |
Jul 06, 2015 | 20.63 | 21.10 | 20.34 | 21.03 | 51,201 | +0.18(+0.87%) |
Jul 02, 2015 | 20.88 | 20.85 | 20.85 | 20.85 | 69,157 | -0.02(-0.09%) |
Jul 01, 2015 | 20.87 | 20.90 | 20.69 | 20.87 | 58,095 | +0.13(+0.64%) |
Jun 30, 2015 | 20.76 | 20.84 | 20.57 | 20.74 | 82,207 | +0.03(+0.14%) |
Jun 29, 2015 | 20.69 | 20.96 | 20.36 | 20.71 | 185,791 | +0.02(+0.09%) |
Jun 26, 2015 | 20.67 | 20.96 | 20.31 | 20.69 | 1,519,843 | +0.01(+0.05%) |
Jun 25, 2015 | 20.74 | 20.95 | 20.54 | 20.68 | 54,810 | -0.24(-1.14%) |
Jun 24, 2015 | 20.96 | 20.96 | 20.69 | 20.92 | 108,746 | -0.03(-0.14%) |
Jun 23, 2015 | 20.95 | 20.96 | 20.70 | 20.94 | 36,304 | +0.02(+0.09%) |
Jun 22, 2015 | 20.65 | 20.99 | 20.64 | 20.93 | 42,183 | -0.05(-0.23%) |
Jun 19, 2015 | 20.52 | 21.30 | 20.52 | 20.97 | 256,994 | +0.32(+1.57%) |
Jun 18, 2015 | 20.64 | 20.76 | 20.48 | 20.65 | 24,176 | -0.12(-0.60%) |
Jun 17, 2015 | 20.76 | 20.77 | 20.43 | 20.77 | 31,254 | +0.04(+0.18%) |
Jun 16, 2015 | 20.60 | 20.92 | 20.60 | 20.74 | 49,805 | +0.00(+0.00%) |
Jun 15, 2015 | 20.50 | 20.74 | 20.33 | 20.74 | 60,429 | +0.00(+0.00%) |
Jun 12, 2015 | 20.67 | 20.82 | 20.57 | 20.74 | 53,302 | +0.00(+0.00%) |
Jun 11, 2015 | 20.50 | 20.76 | 20.43 | 20.74 | 41,211 | +0.24(+1.16%) |
Jun 10, 2015 | 20.54 | 20.65 | 20.34 | 20.50 | 106,119 | -0.14(-0.69%) |
Jun 09, 2015 | 20.67 | 20.81 | 20.57 | 20.64 | 57,712 | -0.12(-0.60%) |
Jun 08, 2015 | 20.74 | 20.81 | 20.57 | 20.76 | 61,711 | +0.02(+0.09%) |
Jun 05, 2015 | 20.91 | 20.97 | 20.74 | 20.74 | 76,519 | -0.16(-0.77%) |
Jun 04, 2015 | 20.88 | 21.63 | 20.73 | 20.91 | 42,740 | +0.03(+0.14%) |
Jun 03, 2015 | 20.74 | 20.96 | 20.68 | 20.88 | 90,265 | +0.14(+0.69%) |
Jun 02, 2015 | 20.79 | 20.89 | 20.65 | 20.74 | 60,657 | +0.09(+0.41%) |
Jun 01, 2015 | 20.45 | 20.87 | 20.38 | 20.65 | 65,427 | +0.16(+0.79%) |
May 29, 2015 | 20.26 | 20.52 | 20.12 | 20.49 | 65,847 | +0.22(+1.08%) |
May 28, 2015 | 20.31 | 20.50 | 20.21 | 20.27 | 51,075 | -0.13(-0.65%) |
May 27, 2015 | 20.15 | 20.55 | 20.15 | 20.40 | 151,688 | +0.26(+1.27%) |
May 26, 2015 | 20.32 | 20.63 | 20.07 | 20.15 | 103,809 | -0.13(-0.66%) |
May 22, 2015 | 20.36 | 20.28 | 20.28 | 20.28 | 64,658 | -0.16(-0.79%) |
May 21, 2015 | 20.28 | 20.75 | 20.26 | 20.44 | 43,878 | +0.10(+0.47%) |
May 20, 2015 | 19.91 | 20.68 | 19.91 | 20.35 | 73,869 | +0.34(+1.71%) |
May 19, 2015 | 19.86 | 20.07 | 19.71 | 20.00 | 64,082 | +0.06(+0.29%) |
May 18, 2015 | 19.75 | 20.05 | 19.61 | 19.95 | 82,003 | +0.36(+1.85%) |
May 15, 2015 | 19.61 | 19.77 | 19.50 | 19.58 | 176,066 | -0.28(-1.39%) |
May 14, 2015 | 19.70 | 19.87 | 19.59 | 19.86 | 77,049 | +0.20(+1.02%) |
May 13, 2015 | 19.47 | 19.76 | 19.47 | 19.66 | 57,766 | +0.04(+0.19%) |
May 12, 2015 | 19.17 | 19.62 | 19.10 | 19.62 | 94,632 | +0.46(+2.38%) |
May 11, 2015 | 19.23 | 19.26 | 19.02 | 19.17 | 144,130 | +0.07(+0.35%) |
May 08, 2015 | 18.31 | 19.17 | 18.31 | 19.10 | 369,669 | +0.99(+5.46%) |
May 07, 2015 | 17.53 | 18.11 | 17.53 | 18.11 | 14,014 | +0.33(+1.88%) |
May 06, 2015 | 17.40 | 17.89 | 17.36 | 17.78 | 8,831 | +0.49(+2.85%) |
May 05, 2015 | 17.10 | 17.35 | 17.10 | 17.28 | 13,112 | +0.16(+0.94%) |
May 04, 2015 | 17.58 | 17.58 | 16.65 | 17.12 | 86,134 | -0.73(-4.10%) |
May 01, 2015 | 17.98 | 17.98 | 17.74 | 17.85 | 4,046 | +0.25(+1.40%) |
Apr 30, 2015 | 17.79 | 17.79 | 17.56 | 17.61 | 1,948 | -0.09(-0.48%) |
Apr 29, 2015 | 17.61 | 17.79 | 17.56 | 17.69 | 2,254 | -0.26(-1.43%) |
Apr 28, 2015 | 17.60 | 17.95 | 17.36 | 17.95 | 10,808 | +0.02(+0.11%) |
Apr 27, 2015 | 17.88 | 17.93 | 17.59 | 17.93 | 2,925 | +0.05(+0.27%) |
Apr 24, 2015 | 17.31 | 17.88 | 17.31 | 17.88 | 4,914 | +0.19(+1.08%) |
Apr 23, 2015 | 17.35 | 18.12 | 17.26 | 17.69 | 19,418 | +0.38(+2.20%) |
Apr 22, 2015 | 17.27 | 17.31 | 17.27 | 17.31 | 9,817 | +0.00(+0.00%) |
Apr 21, 2015 | 17.29 | 17.31 | 17.24 | 17.31 | 4,664 | +0.04(+0.21%) |
Apr 20, 2015 | 17.12 | 17.27 | 17.12 | 17.27 | 370 | +0.13(+0.78%) |
Apr 17, 2015 | 17.12 | 17.26 | 17.12 | 17.14 | 3,669 | -0.10(-0.55%) |
Apr 16, 2015 | 17.11 | 17.23 | 17.11 | 17.23 | 927 | +0.10(+0.61%) |
Apr 15, 2015 | 17.12 | 17.17 | 17.12 | 17.13 | 9,055 | -0.02(-0.11%) |
Apr 14, 2015 | 17.12 | 17.29 | 17.12 | 17.15 | 3,785 | +0.03(+0.17%) |
Apr 13, 2015 | 17.12 | 17.14 | 17.03 | 17.12 | 5,485 | -0.08(-0.44%) |
Apr 10, 2015 | 17.20 | 17.20 | 17.13 | 17.20 | 485 | +0.05(+0.28%) |
Apr 09, 2015 | 17.22 | 17.23 | 17.13 | 17.15 | 1,520 | -0.11(-0.66%) |
Apr 08, 2015 | 17.14 | 17.31 | 17.14 | 17.26 | 5,347 | +0.22(+1.31%) |
Apr 07, 2015 | 17.03 | 17.04 | 17.03 | 17.04 | 1,949 | -0.08(-0.47%) |
Apr 06, 2015 | 16.98 | 17.18 | 16.98 | 17.12 | 5,956 | -0.06(-0.33%) |
Apr 02, 2015 | 17.12 | 17.18 | 17.18 | 17.18 | 6,308 | +0.20(+1.18%) |