Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.41 | 23.41 | 23.25 | 23.28 | 714,166 | -0.07(-0.32%) |
Nov 27, 2015 | 23.34 | 23.45 | 23.22 | 23.35 | 388,229 | +0.05(+0.20%) |
Nov 25, 2015 | 23.36 | 23.31 | 23.31 | 23.31 | 468,383 | -0.04(-0.16%) |
Nov 24, 2015 | 23.22 | 23.40 | 23.04 | 23.34 | 1,101,363 | +0.01(+0.04%) |
Nov 23, 2015 | 23.62 | 23.82 | 23.32 | 23.34 | 1,536,373 | -0.05(-0.20%) |
Nov 20, 2015 | 23.25 | 23.44 | 23.14 | 23.38 | 359,903 | +0.22(+0.96%) |
Nov 19, 2015 | 23.31 | 23.36 | 23.10 | 23.16 | 689,926 | -0.14(-0.59%) |
Nov 18, 2015 | 23.34 | 23.35 | 23.09 | 23.30 | 576,408 | +0.01(+0.04%) |
Nov 17, 2015 | 23.45 | 23.53 | 23.24 | 23.29 | 684,507 | -0.05(-0.20%) |
Nov 16, 2015 | 22.98 | 23.34 | 22.97 | 23.34 | 638,497 | +0.29(+1.24%) |
Nov 13, 2015 | 23.61 | 23.62 | 23.02 | 23.05 | 640,853 | -0.64(-2.69%) |
Nov 12, 2015 | 23.79 | 23.85 | 23.61 | 23.69 | 642,172 | -0.19(-0.81%) |
Nov 11, 2015 | 23.41 | 23.99 | 23.31 | 23.88 | 1,062,782 | +0.53(+2.25%) |
Nov 10, 2015 | 22.97 | 23.38 | 22.97 | 23.35 | 795,191 | +0.29(+1.24%) |
Nov 09, 2015 | 23.02 | 23.10 | 22.80 | 23.07 | 747,798 | +0.01(+0.04%) |
Nov 06, 2015 | 23.02 | 23.17 | 22.82 | 23.06 | 621,585 | +0.03(+0.12%) |
Nov 05, 2015 | 23.47 | 23.90 | 22.82 | 23.03 | 1,020,506 | +0.08(+0.36%) |
Nov 04, 2015 | 22.85 | 22.95 | 22.69 | 22.95 | 388,276 | +0.13(+0.57%) |
Nov 03, 2015 | 22.86 | 22.93 | 22.72 | 22.82 | 390,417 | -0.08(-0.36%) |
Nov 02, 2015 | 22.92 | 23.07 | 22.80 | 22.90 | 756,748 | +0.01(+0.04%) |
Oct 30, 2015 | 23.03 | 23.19 | 22.89 | 22.89 | 1,013,147 | -0.11(-0.48%) |
Oct 29, 2015 | 22.81 | 23.04 | 22.78 | 23.00 | 708,059 | +0.05(+0.20%) |
Oct 28, 2015 | 22.30 | 22.97 | 22.22 | 22.96 | 678,328 | +0.69(+3.11%) |
Oct 27, 2015 | 22.44 | 22.54 | 22.16 | 22.26 | 451,945 | -0.23(-1.03%) |
Oct 26, 2015 | 22.47 | 22.62 | 22.32 | 22.49 | 389,686 | +0.06(+0.29%) |
Oct 23, 2015 | 22.09 | 22.47 | 22.05 | 22.43 | 476,720 | +0.46(+2.10%) |
Oct 22, 2015 | 21.88 | 22.10 | 21.82 | 21.97 | 573,432 | +0.18(+0.81%) |
Oct 21, 2015 | 22.25 | 22.37 | 21.70 | 21.79 | 685,875 | -0.39(-1.75%) |
Oct 20, 2015 | 22.12 | 22.23 | 21.92 | 22.18 | 646,570 | +0.01(+0.04%) |
Oct 19, 2015 | 22.34 | 22.60 | 22.11 | 22.17 | 1,004,996 | -0.23(-1.03%) |
Oct 16, 2015 | 22.13 | 22.46 | 22.02 | 22.40 | 638,691 | +0.29(+1.29%) |
Oct 15, 2015 | 22.14 | 22.36 | 22.05 | 22.12 | 717,448 | +0.00(+0.00%) |
Oct 14, 2015 | 22.47 | 22.49 | 22.09 | 22.12 | 388,426 | -0.35(-1.56%) |
Oct 13, 2015 | 22.37 | 22.56 | 22.34 | 22.47 | 543,175 | +0.01(+0.04%) |
Oct 12, 2015 | 22.61 | 22.61 | 22.40 | 22.46 | 485,764 | -0.11(-0.49%) |
Oct 09, 2015 | 22.31 | 22.68 | 22.26 | 22.57 | 374,566 | +0.29(+1.29%) |
Oct 08, 2015 | 22.17 | 22.47 | 22.01 | 22.28 | 830,492 | +0.06(+0.29%) |
Oct 07, 2015 | 21.72 | 22.25 | 21.71 | 22.22 | 702,622 | +0.58(+2.69%) |
Oct 06, 2015 | 21.88 | 21.97 | 21.51 | 21.64 | 952,077 | -0.22(-1.01%) |
Oct 05, 2015 | 21.77 | 21.97 | 21.73 | 21.86 | 1,175,748 | +0.14(+0.64%) |
Oct 02, 2015 | 21.72 | 21.75 | 21.32 | 21.72 | 962,722 | -0.18(-0.84%) |
Oct 01, 2015 | 21.76 | 21.99 | 21.51 | 21.90 | 718,885 | +0.09(+0.42%) |
Sep 30, 2015 | 21.08 | 21.89 | 21.02 | 21.81 | 1,092,344 | +1.03(+4.93%) |
Sep 29, 2015 | 20.85 | 20.96 | 20.65 | 20.79 | 691,557 | -0.07(-0.35%) |
Sep 28, 2015 | 21.18 | 21.24 | 20.82 | 20.86 | 528,474 | -0.42(-1.95%) |
Sep 25, 2015 | 21.42 | 21.60 | 21.19 | 21.28 | 422,457 | +0.02(+0.09%) |
Sep 24, 2015 | 21.34 | 21.34 | 21.06 | 21.26 | 612,227 | -0.18(-0.82%) |
Sep 23, 2015 | 21.49 | 21.54 | 21.38 | 21.43 | 505,082 | -0.06(-0.26%) |
Sep 22, 2015 | 21.40 | 21.64 | 21.20 | 21.49 | 1,046,634 | -0.19(-0.89%) |
Sep 21, 2015 | 21.48 | 21.83 | 21.47 | 21.68 | 556,955 | +0.32(+1.51%) |
Sep 18, 2015 | 21.40 | 21.74 | 21.27 | 21.36 | 1,224,268 | -0.31(-1.45%) |
Sep 17, 2015 | 21.53 | 21.94 | 21.52 | 21.67 | 655,738 | +0.18(+0.82%) |
Sep 16, 2015 | 21.23 | 21.57 | 21.23 | 21.50 | 779,009 | +0.25(+1.17%) |
Sep 15, 2015 | 21.22 | 21.33 | 21.14 | 21.25 | 684,974 | +0.15(+0.70%) |
Sep 14, 2015 | 21.26 | 21.32 | 21.08 | 21.10 | 397,814 | -0.14(-0.65%) |
Sep 11, 2015 | 21.07 | 21.29 | 20.92 | 21.24 | 329,865 | +0.06(+0.26%) |
Sep 10, 2015 | 21.04 | 21.29 | 21.04 | 21.18 | 480,447 | +0.10(+0.48%) |
Sep 09, 2015 | 21.30 | 21.44 | 21.06 | 21.08 | 497,260 | -0.07(-0.35%) |
Sep 08, 2015 | 20.92 | 21.19 | 20.83 | 21.16 | 583,422 | +0.53(+2.55%) |
Sep 04, 2015 | 20.67 | 20.63 | 20.63 | 20.63 | 503,888 | -0.26(-1.24%) |
Sep 03, 2015 | 21.01 | 21.23 | 20.84 | 20.89 | 730,207 | -0.08(-0.40%) |
Sep 02, 2015 | 20.92 | 21.04 | 20.68 | 20.97 | 702,487 | +0.23(+1.11%) |
Sep 01, 2015 | 20.92 | 21.05 | 20.66 | 20.74 | 620,366 | -0.51(-2.39%) |
Aug 31, 2015 | 21.53 | 21.63 | 21.15 | 21.25 | 616,722 | -0.40(-1.84%) |
Aug 28, 2015 | 21.17 | 21.65 | 21.10 | 21.64 | 677,049 | +0.34(+1.60%) |
Aug 27, 2015 | 21.08 | 21.47 | 20.99 | 21.30 | 1,283,428 | +0.26(+1.23%) |
Aug 26, 2015 | 20.55 | 21.10 | 20.37 | 21.04 | 1,482,059 | +0.83(+4.11%) |
Aug 25, 2015 | 20.53 | 20.68 | 20.19 | 20.21 | 1,601,035 | +0.39(+1.96%) |
Aug 24, 2015 | 19.52 | 20.28 | 19.35 | 19.83 | 1,368,603 | -0.55(-2.68%) |
Aug 21, 2015 | 20.57 | 20.66 | 20.35 | 20.37 | 956,401 | -0.31(-1.52%) |
Aug 20, 2015 | 20.86 | 20.90 | 20.66 | 20.68 | 558,266 | -0.33(-1.58%) |
Aug 19, 2015 | 20.91 | 21.16 | 20.68 | 21.02 | 762,559 | +0.05(+0.22%) |
Aug 18, 2015 | 21.08 | 21.20 | 20.95 | 20.97 | 504,733 | -0.09(-0.44%) |
Aug 17, 2015 | 20.88 | 21.06 | 20.62 | 21.06 | 475,912 | +0.17(+0.80%) |
Aug 14, 2015 | 20.97 | 21.07 | 20.76 | 20.90 | 577,985 | -0.11(-0.53%) |
Aug 13, 2015 | 21.10 | 21.12 | 20.93 | 21.01 | 293,200 | -0.02(-0.09%) |
Aug 12, 2015 | 21.13 | 21.21 | 20.77 | 21.03 | 412,915 | -0.10(-0.48%) |
Aug 11, 2015 | 20.87 | 21.22 | 20.85 | 21.13 | 778,324 | +0.11(+0.53%) |
Aug 10, 2015 | 21.16 | 21.37 | 21.01 | 21.02 | 512,832 | -0.08(-0.39%) |
Aug 07, 2015 | 20.93 | 21.15 | 20.76 | 21.10 | 788,354 | +0.15(+0.71%) |
Aug 06, 2015 | 21.89 | 21.89 | 20.93 | 20.95 | 923,010 | -0.89(-4.06%) |
Aug 05, 2015 | 20.92 | 22.21 | 20.90 | 21.84 | 1,490,851 | +1.28(+6.25%) |
Aug 04, 2015 | 20.55 | 20.66 | 20.48 | 20.55 | 475,896 | -0.02(-0.09%) |
Aug 03, 2015 | 20.51 | 20.60 | 20.38 | 20.57 | 653,995 | +0.06(+0.27%) |
Jul 31, 2015 | 20.36 | 20.68 | 20.26 | 20.52 | 753,041 | +0.17(+0.82%) |
Jul 30, 2015 | 19.70 | 20.52 | 19.70 | 20.35 | 722,088 | +0.24(+1.19%) |
Jul 29, 2015 | 19.74 | 20.22 | 19.70 | 20.11 | 899,189 | +0.39(+1.97%) |
Jul 28, 2015 | 20.31 | 20.31 | 19.65 | 19.72 | 921,087 | -0.15(-0.74%) |
Jul 27, 2015 | 19.99 | 19.99 | 19.73 | 19.87 | 501,338 | -0.21(-1.06%) |
Jul 24, 2015 | 20.25 | 20.25 | 20.05 | 20.08 | 358,163 | -0.16(-0.78%) |
Jul 23, 2015 | 20.40 | 20.42 | 20.18 | 20.24 | 395,266 | -0.11(-0.54%) |
Jul 22, 2015 | 20.27 | 20.42 | 20.16 | 20.35 | 481,885 | +0.08(+0.41%) |
Jul 21, 2015 | 20.33 | 20.45 | 20.21 | 20.27 | 546,087 | -0.06(-0.32%) |
Jul 20, 2015 | 20.35 | 20.39 | 20.31 | 20.33 | 356,669 | +0.00(+0.00%) |
Jul 17, 2015 | 20.32 | 20.40 | 20.19 | 20.33 | 726,772 | +0.02(+0.09%) |
Jul 16, 2015 | 20.46 | 20.51 | 20.26 | 20.31 | 460,236 | -0.02(-0.09%) |
Jul 15, 2015 | 20.09 | 20.45 | 20.00 | 20.33 | 773,443 | +0.20(+1.01%) |
Jul 14, 2015 | 20.08 | 20.28 | 19.90 | 20.13 | 672,002 | +0.07(+0.37%) |
Jul 13, 2015 | 20.07 | 20.16 | 19.99 | 20.06 | 410,875 | +0.11(+0.56%) |
Jul 10, 2015 | 19.75 | 19.98 | 19.68 | 19.95 | 429,918 | +0.34(+1.74%) |
Jul 09, 2015 | 20.02 | 20.10 | 19.58 | 19.60 | 866,924 | -0.23(-1.16%) |
Jul 08, 2015 | 19.92 | 20.02 | 19.71 | 19.83 | 866,499 | -0.26(-1.29%) |
Jul 07, 2015 | 20.03 | 20.09 | 19.79 | 20.09 | 790,779 | +0.11(+0.55%) |
Jul 06, 2015 | 19.69 | 19.99 | 19.69 | 19.98 | 846,595 | +0.16(+0.79%) |
Jul 02, 2015 | 19.98 | 19.83 | 19.83 | 19.83 | 667,557 | -0.15(-0.74%) |
Jul 01, 2015 | 19.78 | 19.98 | 19.72 | 19.97 | 836,555 | +0.27(+1.36%) |
Jun 30, 2015 | 19.95 | 19.95 | 19.58 | 19.70 | 859,410 | -0.09(-0.47%) |
Jun 29, 2015 | 19.95 | 20.06 | 19.77 | 19.80 | 639,721 | -0.32(-1.61%) |
Jun 26, 2015 | 19.90 | 20.23 | 19.83 | 20.12 | 2,897,261 | +0.22(+1.11%) |
Jun 25, 2015 | 20.03 | 20.11 | 19.83 | 19.90 | 587,053 | -0.10(-0.51%) |
Jun 24, 2015 | 20.19 | 20.23 | 19.98 | 20.00 | 346,308 | -0.17(-0.82%) |
Jun 23, 2015 | 20.28 | 20.35 | 20.09 | 20.17 | 597,949 | -0.12(-0.59%) |
Jun 22, 2015 | 20.26 | 20.45 | 20.14 | 20.29 | 363,868 | +0.15(+0.73%) |
Jun 19, 2015 | 19.99 | 20.16 | 19.89 | 20.14 | 784,277 | +0.18(+0.93%) |
Jun 18, 2015 | 19.96 | 20.10 | 19.94 | 19.95 | 758,026 | -0.02(-0.09%) |
Jun 17, 2015 | 20.19 | 20.23 | 19.95 | 19.97 | 715,592 | -0.20(-1.01%) |
Jun 16, 2015 | 19.98 | 20.24 | 19.98 | 20.18 | 347,586 | +0.16(+0.78%) |
Jun 15, 2015 | 20.23 | 20.23 | 19.87 | 20.02 | 463,713 | -0.30(-1.46%) |
Jun 12, 2015 | 20.26 | 20.41 | 20.20 | 20.31 | 312,378 | -0.05(-0.23%) |
Jun 11, 2015 | 20.55 | 20.67 | 20.33 | 20.36 | 607,193 | -0.11(-0.54%) |
Jun 10, 2015 | 20.26 | 20.62 | 20.26 | 20.47 | 757,567 | +0.26(+1.28%) |
Jun 09, 2015 | 20.40 | 20.43 | 20.20 | 20.21 | 733,045 | -0.19(-0.95%) |
Jun 08, 2015 | 20.80 | 20.83 | 20.39 | 20.41 | 720,522 | -0.37(-1.78%) |
Jun 05, 2015 | 21.07 | 21.07 | 20.75 | 20.78 | 501,892 | -0.30(-1.40%) |
Jun 04, 2015 | 21.10 | 21.20 | 21.00 | 21.07 | 370,746 | -0.08(-0.39%) |
Jun 03, 2015 | 21.06 | 21.25 | 20.96 | 21.16 | 325,827 | +0.07(+0.35%) |
Jun 02, 2015 | 20.96 | 21.11 | 20.73 | 21.08 | 463,054 | +0.03(+0.13%) |
Jun 01, 2015 | 20.88 | 21.13 | 20.72 | 21.05 | 533,896 | +0.28(+1.33%) |
May 29, 2015 | 20.82 | 20.88 | 20.67 | 20.78 | 582,085 | -0.07(-0.35%) |
May 28, 2015 | 20.89 | 20.89 | 20.81 | 20.85 | 463,101 | -0.09(-0.44%) |
May 27, 2015 | 20.87 | 21.02 | 20.82 | 20.94 | 707,954 | +0.10(+0.49%) |
May 26, 2015 | 21.01 | 21.08 | 20.75 | 20.84 | 775,410 | -0.28(-1.31%) |
May 22, 2015 | 21.17 | 21.12 | 21.12 | 21.12 | 324,415 | -0.13(-0.61%) |
May 21, 2015 | 21.53 | 21.53 | 21.21 | 21.25 | 467,893 | -0.22(-1.03%) |
May 20, 2015 | 21.51 | 21.58 | 21.42 | 21.47 | 376,840 | -0.05(-0.21%) |
May 19, 2015 | 21.51 | 21.59 | 21.44 | 21.52 | 435,486 | -0.02(-0.09%) |
May 18, 2015 | 21.37 | 21.57 | 21.20 | 21.53 | 374,218 | +0.09(+0.43%) |
May 15, 2015 | 21.43 | 21.48 | 21.28 | 21.44 | 326,289 | +0.06(+0.26%) |
May 14, 2015 | 21.35 | 21.41 | 21.16 | 21.39 | 405,247 | +0.17(+0.78%) |
May 13, 2015 | 21.05 | 21.31 | 21.03 | 21.22 | 541,951 | +0.19(+0.92%) |
May 12, 2015 | 20.94 | 21.13 | 20.81 | 21.03 | 382,799 | +0.02(+0.09%) |
May 11, 2015 | 20.91 | 21.17 | 20.91 | 21.01 | 489,484 | +0.06(+0.31%) |
May 08, 2015 | 21.04 | 21.23 | 20.88 | 20.94 | 1,398,548 | +0.09(+0.44%) |
May 07, 2015 | 20.27 | 20.92 | 20.19 | 20.85 | 771,535 | +0.58(+2.87%) |
May 06, 2015 | 20.62 | 20.64 | 20.23 | 20.27 | 286,820 | -0.24(-1.17%) |
May 05, 2015 | 21.03 | 21.05 | 20.49 | 20.51 | 634,191 | -0.40(-1.90%) |
May 04, 2015 | 20.57 | 20.93 | 20.51 | 20.91 | 844,416 | +0.42(+2.07%) |
May 01, 2015 | 20.12 | 20.76 | 20.07 | 20.48 | 626,440 | +0.29(+1.42%) |
Apr 30, 2015 | 20.40 | 20.54 | 20.18 | 20.19 | 589,629 | -0.28(-1.35%) |
Apr 29, 2015 | 20.51 | 20.64 | 20.31 | 20.47 | 799,824 | -0.04(-0.18%) |
Apr 28, 2015 | 20.28 | 20.60 | 20.28 | 20.51 | 670,278 | +0.18(+0.86%) |
Apr 27, 2015 | 20.59 | 20.64 | 20.27 | 20.33 | 856,676 | -0.26(-1.26%) |
Apr 24, 2015 | 20.79 | 20.79 | 20.49 | 20.59 | 457,739 | -0.18(-0.85%) |
Apr 23, 2015 | 20.77 | 20.92 | 20.73 | 20.77 | 1,023,726 | -0.08(-0.40%) |
Apr 22, 2015 | 20.69 | 20.86 | 20.56 | 20.85 | 1,260,860 | +0.22(+1.07%) |
Apr 21, 2015 | 20.62 | 20.74 | 20.56 | 20.63 | 646,697 | +0.07(+0.36%) |
Apr 20, 2015 | 20.52 | 20.78 | 20.52 | 20.55 | 1,664,356 | +0.08(+0.41%) |
Apr 17, 2015 | 20.72 | 20.72 | 20.46 | 20.47 | 632,014 | -0.34(-1.64%) |
Apr 16, 2015 | 20.68 | 20.87 | 20.60 | 20.81 | 544,560 | +0.05(+0.22%) |
Apr 15, 2015 | 20.86 | 21.01 | 20.74 | 20.77 | 357,455 | -0.06(-0.27%) |
Apr 14, 2015 | 20.92 | 21.14 | 20.75 | 20.82 | 487,657 | -0.14(-0.66%) |
Apr 13, 2015 | 20.97 | 21.23 | 20.92 | 20.96 | 551,861 | -0.06(-0.26%) |
Apr 10, 2015 | 20.88 | 21.04 | 20.80 | 21.02 | 1,673,558 | +0.17(+0.80%) |
Apr 09, 2015 | 21.14 | 21.27 | 20.82 | 20.85 | 788,128 | -0.29(-1.35%) |
Apr 08, 2015 | 20.99 | 21.30 | 20.99 | 21.14 | 659,411 | +0.15(+0.70%) |
Apr 07, 2015 | 21.16 | 21.30 | 20.98 | 20.99 | 619,239 | -0.20(-0.96%) |
Apr 06, 2015 | 21.24 | 21.49 | 21.12 | 21.19 | 980,618 | -0.20(-0.95%) |
Apr 02, 2015 | 21.28 | 21.40 | 21.40 | 21.40 | 540,800 | +0.17(+0.78%) |
Apr 01, 2015 | 21.40 | 21.50 | 21.15 | 21.23 | 525,251 | -0.25(-1.16%) |
Mar 31, 2015 | 21.57 | 21.66 | 21.40 | 21.48 | 448,032 | -0.16(-0.73%) |
Mar 30, 2015 | 21.35 | 21.70 | 21.35 | 21.64 | 351,771 | +0.36(+1.69%) |
Mar 27, 2015 | 21.12 | 21.32 | 20.97 | 21.28 | 351,836 | +0.19(+0.92%) |
Mar 26, 2015 | 21.16 | 21.24 | 20.96 | 21.08 | 717,236 | -0.15(-0.70%) |
Mar 25, 2015 | 21.73 | 21.74 | 21.22 | 21.23 | 426,742 | -0.50(-2.30%) |
Mar 24, 2015 | 21.98 | 21.99 | 21.71 | 21.73 | 640,670 | -0.22(-1.01%) |
Mar 23, 2015 | 21.84 | 21.97 | 21.84 | 21.95 | 548,117 | +0.06(+0.30%) |
Mar 20, 2015 | 21.95 | 22.01 | 21.85 | 21.89 | 2,133,761 | +0.02(+0.08%) |
Mar 19, 2015 | 21.93 | 21.99 | 21.86 | 21.87 | 733,943 | -0.04(-0.17%) |
Mar 18, 2015 | 21.77 | 21.96 | 21.69 | 21.90 | 1,324,904 | +0.10(+0.47%) |
Mar 17, 2015 | 21.91 | 21.95 | 21.61 | 21.80 | 1,603,835 | -0.10(-0.46%) |
Mar 16, 2015 | 20.97 | 21.93 | 20.87 | 21.90 | 1,397,975 | +0.99(+4.73%) |
Mar 13, 2015 | 20.67 | 20.93 | 20.61 | 20.92 | 670,058 | +0.21(+1.03%) |
Mar 12, 2015 | 20.60 | 20.78 | 20.60 | 20.70 | 409,558 | +0.14(+0.67%) |
Mar 11, 2015 | 20.68 | 20.83 | 20.48 | 20.56 | 442,408 | -0.12(-0.58%) |
Mar 10, 2015 | 20.87 | 20.87 | 20.59 | 20.68 | 613,000 | -0.35(-1.67%) |
Mar 09, 2015 | 20.48 | 21.08 | 20.37 | 21.04 | 894,265 | +0.59(+2.89%) |
Mar 06, 2015 | 20.51 | 20.63 | 20.37 | 20.44 | 573,416 | -0.20(-0.98%) |
Mar 05, 2015 | 20.58 | 20.74 | 20.45 | 20.65 | 473,871 | +0.06(+0.31%) |
Mar 04, 2015 | 20.86 | 20.87 | 20.55 | 20.58 | 716,891 | -0.29(-1.37%) |
Mar 03, 2015 | 20.85 | 20.92 | 20.69 | 20.87 | 644,096 | -0.07(-0.35%) |
Mar 02, 2015 | 20.60 | 21.04 | 20.57 | 20.94 | 926,071 | +0.42(+2.03%) |
Feb 27, 2015 | 20.77 | 20.77 | 20.46 | 20.53 | 505,841 | +0.03(+0.14%) |
Feb 26, 2015 | 20.51 | 20.63 | 20.41 | 20.50 | 456,178 | +0.03(+0.14%) |
Feb 25, 2015 | 20.46 | 20.55 | 20.31 | 20.47 | 402,371 | +0.10(+0.50%) |
Feb 24, 2015 | 20.31 | 20.46 | 20.25 | 20.37 | 482,030 | +0.06(+0.27%) |
Feb 23, 2015 | 20.16 | 20.32 | 20.09 | 20.31 | 456,362 | +0.09(+0.46%) |
Feb 20, 2015 | 20.00 | 20.23 | 19.95 | 20.22 | 627,279 | +0.11(+0.55%) |
Feb 19, 2015 | 20.24 | 20.35 | 20.03 | 20.11 | 1,262,493 | -0.22(-1.09%) |
Feb 18, 2015 | 20.03 | 20.35 | 19.95 | 20.33 | 775,414 | +0.30(+1.52%) |
Feb 17, 2015 | 19.82 | 20.03 | 19.78 | 20.03 | 451,227 | +0.18(+0.93%) |
Feb 13, 2015 | 19.92 | 19.84 | 19.84 | 19.84 | 444,244 | -0.08(-0.42%) |
Feb 12, 2015 | 19.80 | 20.06 | 19.64 | 19.93 | 682,295 | +0.14(+0.70%) |
Feb 11, 2015 | 19.63 | 19.86 | 19.62 | 19.79 | 596,047 | +0.16(+0.80%) |
Feb 10, 2015 | 19.47 | 19.66 | 19.43 | 19.63 | 422,933 | +0.20(+1.05%) |
Feb 09, 2015 | 19.40 | 19.80 | 19.35 | 19.43 | 806,245 | -0.50(-2.50%) |
Feb 06, 2015 | 19.91 | 20.19 | 19.85 | 19.93 | 444,284 | +0.06(+0.28%) |
Feb 05, 2015 | 19.34 | 19.88 | 19.26 | 19.87 | 1,153,440 | +0.93(+4.93%) |
Feb 04, 2015 | 18.92 | 19.08 | 18.85 | 18.94 | 698,455 | +0.00(+0.00%) |
Feb 03, 2015 | 18.80 | 18.95 | 18.68 | 18.94 | 420,907 | +0.25(+1.33%) |
Feb 02, 2015 | 18.52 | 18.71 | 18.43 | 18.69 | 620,891 | +0.15(+0.80%) |
Jan 30, 2015 | 18.74 | 18.75 | 18.46 | 18.54 | 982,913 | -0.29(-1.52%) |
Jan 29, 2015 | 18.69 | 18.85 | 18.51 | 18.83 | 571,738 | +0.17(+0.89%) |
Jan 28, 2015 | 18.83 | 18.86 | 18.59 | 18.66 | 354,822 | -0.02(-0.10%) |
Jan 27, 2015 | 18.61 | 18.77 | 18.47 | 18.68 | 1,057,791 | -0.09(-0.49%) |
Jan 26, 2015 | 18.96 | 18.96 | 18.56 | 18.77 | 977,723 | -0.17(-0.88%) |
Jan 23, 2015 | 19.03 | 19.08 | 18.89 | 18.94 | 335,312 | -0.11(-0.58%) |
Jan 22, 2015 | 18.98 | 19.10 | 18.86 | 19.05 | 472,043 | +0.11(+0.59%) |
Jan 21, 2015 | 18.98 | 18.99 | 18.78 | 18.94 | 612,017 | -0.06(-0.34%) |
Jan 20, 2015 | 18.78 | 19.04 | 18.72 | 19.00 | 688,333 | +0.20(+1.08%) |
Jan 16, 2015 | 18.65 | 18.81 | 18.48 | 18.80 | 682,932 | +0.15(+0.79%) |
Jan 15, 2015 | 18.67 | 18.67 | 18.45 | 18.65 | 859,997 | +0.14(+0.75%) |
Jan 14, 2015 | 18.29 | 18.57 | 18.29 | 18.51 | 607,852 | +0.01(+0.05%) |
Jan 13, 2015 | 18.49 | 18.63 | 18.32 | 18.50 | 1,069,603 | +0.07(+0.40%) |
Jan 12, 2015 | 18.15 | 18.43 | 18.04 | 18.43 | 856,734 | +0.23(+1.27%) |
Jan 09, 2015 | 18.25 | 18.31 | 18.06 | 18.20 | 565,127 | +0.04(+0.20%) |
Jan 08, 2015 | 17.95 | 18.19 | 17.87 | 18.16 | 555,309 | +0.42(+2.40%) |
Jan 07, 2015 | 17.74 | 17.77 | 17.48 | 17.74 | 1,035,418 | +0.10(+0.58%) |
Jan 06, 2015 | 17.41 | 17.68 | 17.39 | 17.64 | 895,430 | +0.20(+1.17%) |
Jan 05, 2015 | 17.34 | 17.54 | 17.10 | 17.43 | 905,005 | -0.03(-0.16%) |
Jan 02, 2015 | 17.59 | 17.71 | 17.32 | 17.46 | 280,667 | -0.03(-0.16%) |
Dec 31, 2014 | 17.74 | 17.49 | 17.49 | 17.49 | 571,867 | -0.26(-1.46%) |
Dec 30, 2014 | 17.73 | 17.84 | 17.66 | 17.75 | 235,745 | -0.08(-0.47%) |
Dec 29, 2014 | 17.63 | 17.84 | 17.57 | 17.83 | 300,721 | +0.23(+1.31%) |
Dec 26, 2014 | 17.73 | 17.82 | 17.59 | 17.60 | 185,840 | -0.12(-0.68%) |
Dec 24, 2014 | 17.70 | 17.72 | 17.72 | 17.72 | 200,040 | +0.00(+0.00%) |
Dec 23, 2014 | 17.66 | 17.91 | 17.62 | 17.72 | 605,072 | +0.10(+0.58%) |
Dec 22, 2014 | 17.52 | 17.71 | 17.48 | 17.62 | 521,978 | +0.16(+0.90%) |
Dec 19, 2014 | 17.57 | 17.57 | 17.42 | 17.46 | 1,048,660 | -0.13(-0.74%) |
Dec 18, 2014 | 17.31 | 17.61 | 17.24 | 17.59 | 790,668 | +0.46(+2.70%) |
Dec 17, 2014 | 16.69 | 17.19 | 16.55 | 17.13 | 920,690 | +0.49(+2.94%) |
Dec 16, 2014 | 16.39 | 16.76 | 16.33 | 16.64 | 692,371 | +0.16(+0.95%) |
Dec 15, 2014 | 16.64 | 16.71 | 16.44 | 16.48 | 659,775 | -0.13(-0.78%) |
Dec 12, 2014 | 17.11 | 17.19 | 16.61 | 16.61 | 570,131 | -0.59(-3.44%) |
Dec 11, 2014 | 17.11 | 17.41 | 17.04 | 17.20 | 883,583 | +0.41(+2.42%) |
Dec 10, 2014 | 17.10 | 17.16 | 16.80 | 16.80 | 924,128 | -0.30(-1.78%) |
Dec 09, 2014 | 17.02 | 17.20 | 16.87 | 17.10 | 1,032,092 | -0.01(-0.05%) |
Dec 08, 2014 | 17.34 | 17.45 | 17.07 | 17.11 | 1,620,452 | -0.22(-1.28%) |
Dec 05, 2014 | 17.18 | 17.40 | 17.02 | 17.33 | 1,554,527 | +0.15(+0.86%) |
Dec 04, 2014 | 16.88 | 17.23 | 16.83 | 17.18 | 749,139 | +0.30(+1.81%) |
Dec 03, 2014 | 16.65 | 17.04 | 16.55 | 16.88 | 641,285 | +0.17(+1.00%) |
Dec 02, 2014 | 16.77 | 16.84 | 16.60 | 16.71 | 447,966 | -0.11(-0.66%) |