Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 24.57 | 24.61 | 24.31 | 24.41 | 850,541 | -0.09(-0.38%) |
Feb 26, 2016 | 24.54 | 24.74 | 24.43 | 24.50 | 809,041 | +0.06(+0.23%) |
Feb 25, 2016 | 24.23 | 24.46 | 23.95 | 24.45 | 1,090,944 | +0.37(+1.53%) |
Feb 24, 2016 | 23.85 | 24.11 | 23.73 | 24.08 | 1,243,909 | +0.04(+0.15%) |
Feb 23, 2016 | 24.31 | 24.39 | 24.00 | 24.04 | 1,730,992 | -0.27(-1.10%) |
Feb 22, 2016 | 24.48 | 24.81 | 24.20 | 24.31 | 1,350,981 | +0.02(+0.08%) |
Feb 19, 2016 | 24.29 | 24.43 | 24.02 | 24.29 | 1,032,977 | -0.08(-0.34%) |
Feb 18, 2016 | 23.91 | 24.40 | 23.91 | 24.38 | 1,436,773 | +0.60(+2.53%) |
Feb 17, 2016 | 23.46 | 23.85 | 23.23 | 23.77 | 1,309,267 | +0.43(+1.86%) |
Feb 16, 2016 | 23.07 | 23.50 | 22.94 | 23.34 | 1,817,984 | +0.42(+1.85%) |
Feb 12, 2016 | 23.06 | 22.92 | 22.92 | 22.92 | 1,415,793 | +0.09(+0.40%) |
Feb 11, 2016 | 22.81 | 22.94 | 22.62 | 22.82 | 927,899 | -0.30(-1.32%) |
Feb 10, 2016 | 23.17 | 23.56 | 23.11 | 23.13 | 1,065,625 | +0.00(+0.00%) |
Feb 09, 2016 | 22.84 | 23.29 | 22.77 | 23.13 | 1,326,320 | +0.03(+0.12%) |
Feb 08, 2016 | 22.85 | 23.16 | 22.42 | 23.10 | 1,122,145 | -0.27(-1.15%) |
Feb 05, 2016 | 23.07 | 23.92 | 23.02 | 23.37 | 2,299,242 | +1.18(+5.33%) |
Feb 04, 2016 | 22.08 | 22.20 | 21.96 | 22.19 | 716,172 | +0.02(+0.08%) |
Feb 03, 2016 | 22.31 | 22.32 | 21.86 | 22.17 | 830,659 | +0.01(+0.04%) |
Feb 02, 2016 | 22.45 | 22.49 | 22.10 | 22.16 | 628,725 | -0.47(-2.08%) |
Feb 01, 2016 | 21.99 | 22.74 | 21.99 | 22.63 | 942,751 | +0.54(+2.43%) |
Jan 29, 2016 | 21.78 | 22.23 | 21.75 | 22.09 | 2,148,868 | +0.33(+1.53%) |
Jan 28, 2016 | 22.17 | 22.20 | 21.70 | 21.76 | 668,426 | -0.16(-0.72%) |
Jan 27, 2016 | 22.31 | 22.38 | 21.83 | 21.92 | 935,836 | -0.42(-1.90%) |
Jan 26, 2016 | 21.99 | 22.41 | 21.95 | 22.34 | 783,579 | +0.42(+1.90%) |
Jan 25, 2016 | 22.21 | 22.33 | 21.89 | 21.93 | 903,139 | -0.30(-1.37%) |
Jan 22, 2016 | 22.26 | 22.26 | 21.97 | 22.23 | 1,177,699 | +0.28(+1.26%) |
Jan 21, 2016 | 22.05 | 22.19 | 21.75 | 21.96 | 1,386,313 | -0.06(-0.29%) |
Jan 20, 2016 | 21.59 | 22.09 | 21.40 | 22.02 | 1,370,566 | +0.14(+0.63%) |
Jan 19, 2016 | 21.80 | 21.98 | 21.63 | 21.88 | 1,138,265 | +0.25(+1.15%) |
Jan 15, 2016 | 21.11 | 21.63 | 21.63 | 21.63 | 787,093 | +0.01(+0.04%) |
Jan 14, 2016 | 21.64 | 21.75 | 21.23 | 21.62 | 1,039,497 | +0.10(+0.47%) |
Jan 13, 2016 | 22.25 | 22.25 | 21.41 | 21.52 | 687,480 | -0.66(-3.00%) |
Jan 12, 2016 | 22.10 | 22.21 | 22.00 | 22.19 | 765,041 | +0.28(+1.26%) |
Jan 11, 2016 | 21.79 | 22.03 | 21.63 | 21.91 | 818,952 | +0.27(+1.24%) |
Jan 08, 2016 | 21.86 | 21.96 | 21.61 | 21.64 | 938,290 | -0.19(-0.89%) |
Jan 07, 2016 | 21.75 | 22.20 | 21.72 | 21.84 | 748,137 | -0.40(-1.79%) |
Jan 06, 2016 | 22.15 | 22.47 | 22.00 | 22.23 | 665,729 | -0.22(-0.99%) |
Jan 05, 2016 | 22.37 | 22.79 | 22.25 | 22.45 | 1,017,296 | +0.10(+0.45%) |
Jan 04, 2016 | 22.80 | 22.80 | 22.16 | 22.35 | 947,498 | -0.72(-3.12%) |
Dec 31, 2015 | 23.20 | 23.07 | 23.07 | 23.07 | 507,009 | -0.22(-0.95%) |
Dec 30, 2015 | 23.35 | 23.53 | 23.27 | 23.29 | 452,435 | -0.14(-0.59%) |
Dec 29, 2015 | 23.05 | 23.44 | 23.02 | 23.43 | 955,594 | +0.44(+1.93%) |
Dec 28, 2015 | 22.83 | 23.01 | 22.66 | 22.99 | 582,429 | +0.12(+0.53%) |
Dec 24, 2015 | 22.80 | 22.87 | 22.87 | 22.87 | 240,783 | +0.06(+0.24%) |
Dec 23, 2015 | 22.71 | 22.92 | 22.63 | 22.81 | 648,450 | +0.14(+0.61%) |
Dec 22, 2015 | 22.85 | 22.86 | 22.39 | 22.68 | 805,243 | -0.05(-0.20%) |
Dec 21, 2015 | 22.40 | 22.88 | 22.36 | 22.72 | 1,091,108 | +0.40(+1.78%) |
Dec 18, 2015 | 22.49 | 22.62 | 22.11 | 22.32 | 2,571,804 | -0.25(-1.10%) |
Dec 17, 2015 | 23.07 | 23.14 | 22.48 | 22.57 | 1,312,325 | -0.38(-1.65%) |
Dec 16, 2015 | 22.86 | 22.99 | 22.48 | 22.95 | 2,304,398 | +0.23(+1.02%) |
Dec 15, 2015 | 23.28 | 23.29 | 22.61 | 22.72 | 1,036,832 | -0.28(-1.20%) |
Dec 14, 2015 | 22.76 | 23.01 | 22.72 | 23.00 | 1,077,300 | +0.24(+1.05%) |
Dec 11, 2015 | 22.99 | 23.04 | 22.64 | 22.76 | 711,830 | -0.49(-2.11%) |
Dec 10, 2015 | 23.34 | 23.50 | 23.12 | 23.25 | 627,323 | -0.08(-0.36%) |
Dec 09, 2015 | 23.36 | 23.65 | 23.20 | 23.33 | 900,627 | -0.13(-0.55%) |
Dec 08, 2015 | 23.49 | 23.53 | 23.27 | 23.46 | 713,082 | -0.19(-0.82%) |
Dec 07, 2015 | 23.77 | 23.89 | 23.59 | 23.65 | 924,690 | -0.13(-0.54%) |
Dec 04, 2015 | 23.07 | 23.83 | 22.94 | 23.78 | 678,757 | +0.75(+3.25%) |
Dec 03, 2015 | 23.65 | 23.69 | 22.87 | 23.04 | 672,974 | -0.60(-2.54%) |
Dec 02, 2015 | 23.49 | 23.87 | 23.40 | 23.64 | 777,719 | +0.15(+0.63%) |
Dec 01, 2015 | 23.41 | 23.53 | 23.29 | 23.49 | 1,767,158 | +0.21(+0.91%) |
Nov 30, 2015 | 23.41 | 23.41 | 23.25 | 23.28 | 714,293 | -0.07(-0.32%) |
Nov 27, 2015 | 23.34 | 23.44 | 23.22 | 23.35 | 388,298 | +0.05(+0.20%) |
Nov 25, 2015 | 23.36 | 23.30 | 23.30 | 23.30 | 468,466 | -0.04(-0.16%) |
Nov 24, 2015 | 23.22 | 23.40 | 23.04 | 23.34 | 1,101,558 | +0.01(+0.04%) |
Nov 23, 2015 | 23.62 | 23.81 | 23.31 | 23.33 | 1,536,645 | -0.05(-0.20%) |
Nov 20, 2015 | 23.25 | 23.43 | 23.14 | 23.38 | 359,966 | +0.22(+0.96%) |
Nov 19, 2015 | 23.30 | 23.36 | 23.09 | 23.16 | 690,049 | -0.14(-0.59%) |
Nov 18, 2015 | 23.33 | 23.34 | 23.09 | 23.29 | 576,510 | +0.01(+0.04%) |
Nov 17, 2015 | 23.44 | 23.53 | 23.24 | 23.29 | 684,628 | -0.05(-0.20%) |
Nov 16, 2015 | 22.98 | 23.33 | 22.97 | 23.33 | 638,611 | +0.29(+1.24%) |
Nov 13, 2015 | 23.61 | 23.62 | 23.02 | 23.05 | 640,966 | -0.64(-2.69%) |
Nov 12, 2015 | 23.78 | 23.85 | 23.61 | 23.68 | 642,286 | -0.19(-0.81%) |
Nov 11, 2015 | 23.41 | 23.99 | 23.30 | 23.88 | 1,062,971 | +0.53(+2.25%) |
Nov 10, 2015 | 22.96 | 23.38 | 22.96 | 23.35 | 795,332 | +0.29(+1.24%) |
Nov 09, 2015 | 23.02 | 23.09 | 22.80 | 23.06 | 747,931 | +0.01(+0.04%) |
Nov 06, 2015 | 23.02 | 23.17 | 22.81 | 23.05 | 621,695 | +0.03(+0.12%) |
Nov 05, 2015 | 23.47 | 23.89 | 22.81 | 23.03 | 1,020,687 | +0.08(+0.36%) |
Nov 04, 2015 | 22.84 | 22.95 | 22.68 | 22.94 | 388,345 | +0.13(+0.57%) |
Nov 03, 2015 | 22.86 | 22.93 | 22.71 | 22.81 | 390,487 | -0.08(-0.36%) |
Nov 02, 2015 | 22.92 | 23.07 | 22.80 | 22.90 | 756,882 | +0.01(+0.04%) |
Oct 30, 2015 | 23.03 | 23.18 | 22.89 | 22.89 | 1,013,327 | -0.11(-0.48%) |
Oct 29, 2015 | 22.80 | 23.04 | 22.78 | 23.00 | 708,184 | +0.05(+0.20%) |
Oct 28, 2015 | 22.30 | 22.96 | 22.21 | 22.95 | 678,448 | +0.69(+3.11%) |
Oct 27, 2015 | 22.44 | 22.54 | 22.16 | 22.26 | 452,025 | -0.23(-1.03%) |
Oct 26, 2015 | 22.46 | 22.62 | 22.32 | 22.49 | 389,755 | +0.06(+0.29%) |
Oct 23, 2015 | 22.08 | 22.46 | 22.05 | 22.43 | 476,805 | +0.46(+2.10%) |
Oct 22, 2015 | 21.87 | 22.10 | 21.82 | 21.96 | 573,534 | +0.18(+0.81%) |
Oct 21, 2015 | 22.25 | 22.36 | 21.70 | 21.79 | 685,996 | -0.39(-1.75%) |
Oct 20, 2015 | 22.11 | 22.23 | 21.92 | 22.18 | 646,685 | +0.01(+0.04%) |
Oct 19, 2015 | 22.33 | 22.59 | 22.10 | 22.17 | 1,005,174 | -0.23(-1.03%) |
Oct 16, 2015 | 22.12 | 22.45 | 22.02 | 22.40 | 638,804 | +0.29(+1.29%) |
Oct 15, 2015 | 22.14 | 22.35 | 22.05 | 22.11 | 717,575 | +0.00(+0.00%) |
Oct 14, 2015 | 22.46 | 22.48 | 22.08 | 22.11 | 388,495 | -0.35(-1.56%) |
Oct 13, 2015 | 22.37 | 22.56 | 22.33 | 22.46 | 543,272 | +0.01(+0.04%) |
Oct 12, 2015 | 22.60 | 22.60 | 22.40 | 22.45 | 485,851 | -0.11(-0.49%) |
Oct 09, 2015 | 22.31 | 22.68 | 22.26 | 22.56 | 374,632 | +0.29(+1.29%) |
Oct 08, 2015 | 22.17 | 22.46 | 22.01 | 22.28 | 830,640 | +0.06(+0.29%) |
Oct 07, 2015 | 21.71 | 22.24 | 21.71 | 22.21 | 702,746 | +0.58(+2.69%) |
Oct 06, 2015 | 21.87 | 21.96 | 21.51 | 21.63 | 952,246 | -0.22(-1.01%) |
Oct 05, 2015 | 21.76 | 21.96 | 21.72 | 21.85 | 1,175,956 | +0.14(+0.64%) |
Oct 02, 2015 | 21.71 | 21.74 | 21.32 | 21.71 | 962,893 | -0.18(-0.84%) |
Oct 01, 2015 | 21.75 | 21.99 | 21.50 | 21.90 | 719,012 | +0.09(+0.42%) |
Sep 30, 2015 | 21.08 | 21.89 | 21.01 | 21.81 | 1,092,537 | +1.03(+4.93%) |
Sep 29, 2015 | 20.85 | 20.96 | 20.64 | 20.78 | 691,679 | -0.07(-0.35%) |
Sep 28, 2015 | 21.18 | 21.23 | 20.82 | 20.86 | 528,568 | -0.42(-1.95%) |
Sep 25, 2015 | 21.42 | 21.60 | 21.19 | 21.27 | 422,532 | +0.02(+0.09%) |
Sep 24, 2015 | 21.34 | 21.34 | 21.06 | 21.25 | 612,336 | -0.18(-0.82%) |
Sep 23, 2015 | 21.48 | 21.54 | 21.37 | 21.43 | 505,172 | -0.06(-0.26%) |
Sep 22, 2015 | 21.40 | 21.63 | 21.20 | 21.48 | 1,046,820 | -0.19(-0.89%) |
Sep 21, 2015 | 21.47 | 21.83 | 21.47 | 21.68 | 557,054 | +0.32(+1.51%) |
Sep 18, 2015 | 21.40 | 21.73 | 21.26 | 21.35 | 1,224,485 | -0.31(-1.45%) |
Sep 17, 2015 | 21.53 | 21.93 | 21.52 | 21.67 | 655,854 | +0.18(+0.82%) |
Sep 16, 2015 | 21.23 | 21.57 | 21.23 | 21.49 | 779,147 | +0.25(+1.17%) |
Sep 15, 2015 | 21.22 | 21.33 | 21.13 | 21.24 | 685,096 | +0.15(+0.70%) |
Sep 14, 2015 | 21.25 | 21.32 | 21.08 | 21.10 | 397,884 | -0.14(-0.65%) |
Sep 11, 2015 | 21.07 | 21.29 | 20.92 | 21.23 | 329,924 | +0.06(+0.26%) |
Sep 10, 2015 | 21.03 | 21.29 | 21.03 | 21.18 | 480,533 | +0.10(+0.48%) |
Sep 09, 2015 | 21.30 | 21.44 | 21.06 | 21.08 | 497,348 | -0.07(-0.35%) |
Sep 08, 2015 | 20.92 | 21.19 | 20.82 | 21.15 | 583,526 | +0.53(+2.55%) |
Sep 04, 2015 | 20.66 | 20.63 | 20.63 | 20.63 | 503,978 | -0.26(-1.24%) |
Sep 03, 2015 | 21.00 | 21.23 | 20.84 | 20.88 | 730,337 | -0.08(-0.40%) |
Sep 02, 2015 | 20.92 | 21.03 | 20.68 | 20.97 | 702,612 | +0.23(+1.11%) |
Sep 01, 2015 | 20.92 | 21.05 | 20.65 | 20.74 | 620,476 | -0.51(-2.39%) |
Aug 31, 2015 | 21.53 | 21.62 | 21.14 | 21.24 | 616,832 | -0.40(-1.84%) |
Aug 28, 2015 | 21.17 | 21.65 | 21.10 | 21.64 | 677,170 | +0.34(+1.60%) |
Aug 27, 2015 | 21.08 | 21.47 | 20.99 | 21.30 | 1,283,656 | +0.26(+1.23%) |
Aug 26, 2015 | 20.54 | 21.10 | 20.37 | 21.04 | 1,482,322 | +0.83(+4.11%) |
Aug 25, 2015 | 20.52 | 20.68 | 20.19 | 20.21 | 1,601,319 | +0.39(+1.96%) |
Aug 24, 2015 | 19.52 | 20.27 | 19.35 | 19.82 | 1,368,846 | -0.54(-2.68%) |
Aug 21, 2015 | 20.57 | 20.65 | 20.35 | 20.37 | 956,570 | -0.31(-1.52%) |
Aug 20, 2015 | 20.86 | 20.89 | 20.65 | 20.68 | 558,365 | -0.33(-1.58%) |
Aug 19, 2015 | 20.90 | 21.15 | 20.68 | 21.01 | 762,694 | +0.05(+0.22%) |
Aug 18, 2015 | 21.08 | 21.19 | 20.95 | 20.97 | 504,822 | -0.09(-0.44%) |
Aug 17, 2015 | 20.87 | 21.06 | 20.62 | 21.06 | 475,996 | +0.17(+0.80%) |
Aug 14, 2015 | 20.97 | 21.07 | 20.75 | 20.89 | 578,088 | -0.11(-0.53%) |
Aug 13, 2015 | 21.10 | 21.11 | 20.93 | 21.00 | 293,252 | -0.02(-0.09%) |
Aug 12, 2015 | 21.12 | 21.21 | 20.76 | 21.02 | 412,989 | -0.10(-0.48%) |
Aug 11, 2015 | 20.87 | 21.22 | 20.85 | 21.12 | 778,462 | +0.11(+0.53%) |
Aug 10, 2015 | 21.15 | 21.36 | 21.00 | 21.01 | 512,922 | -0.08(-0.39%) |
Aug 07, 2015 | 20.93 | 21.14 | 20.75 | 21.10 | 788,494 | +0.15(+0.71%) |
Aug 06, 2015 | 21.89 | 21.89 | 20.93 | 20.95 | 923,174 | -0.89(-4.06%) |
Aug 05, 2015 | 20.92 | 22.20 | 20.89 | 21.84 | 1,491,115 | +1.28(+6.25%) |
Aug 04, 2015 | 20.54 | 20.65 | 20.48 | 20.55 | 475,980 | -0.02(-0.09%) |
Aug 03, 2015 | 20.51 | 20.59 | 20.38 | 20.57 | 654,111 | +0.06(+0.27%) |
Jul 31, 2015 | 20.36 | 20.67 | 20.26 | 20.51 | 753,174 | +0.17(+0.82%) |
Jul 30, 2015 | 19.70 | 20.51 | 19.70 | 20.35 | 722,216 | +0.24(+1.19%) |
Jul 29, 2015 | 19.74 | 20.22 | 19.69 | 20.11 | 899,349 | +0.39(+1.97%) |
Jul 28, 2015 | 20.31 | 20.31 | 19.65 | 19.72 | 921,251 | -0.15(-0.74%) |
Jul 27, 2015 | 19.99 | 19.99 | 19.73 | 19.87 | 501,427 | -0.21(-1.06%) |
Jul 24, 2015 | 20.25 | 20.25 | 20.05 | 20.08 | 358,227 | -0.16(-0.78%) |
Jul 23, 2015 | 20.39 | 20.41 | 20.17 | 20.24 | 395,336 | -0.11(-0.54%) |
Jul 22, 2015 | 20.26 | 20.41 | 20.15 | 20.35 | 481,970 | +0.08(+0.41%) |
Jul 21, 2015 | 20.33 | 20.45 | 20.21 | 20.26 | 546,184 | -0.06(-0.32%) |
Jul 20, 2015 | 20.35 | 20.39 | 20.30 | 20.33 | 356,733 | +0.00(+0.00%) |
Jul 17, 2015 | 20.32 | 20.39 | 20.18 | 20.33 | 726,900 | +0.02(+0.09%) |
Jul 16, 2015 | 20.46 | 20.50 | 20.26 | 20.31 | 460,317 | -0.02(-0.09%) |
Jul 15, 2015 | 20.09 | 20.45 | 20.00 | 20.33 | 773,580 | +0.20(+1.01%) |
Jul 14, 2015 | 20.08 | 20.27 | 19.90 | 20.13 | 672,121 | +0.07(+0.37%) |
Jul 13, 2015 | 20.07 | 20.15 | 19.99 | 20.05 | 410,948 | +0.11(+0.56%) |
Jul 10, 2015 | 19.75 | 19.98 | 19.67 | 19.94 | 429,994 | +0.34(+1.74%) |
Jul 09, 2015 | 20.02 | 20.10 | 19.58 | 19.60 | 867,078 | -0.23(-1.16%) |
Jul 08, 2015 | 19.91 | 20.02 | 19.71 | 19.83 | 866,652 | -0.26(-1.29%) |
Jul 07, 2015 | 20.02 | 20.09 | 19.78 | 20.09 | 790,919 | +0.11(+0.55%) |
Jul 06, 2015 | 19.68 | 19.99 | 19.68 | 19.98 | 846,745 | +0.16(+0.79%) |
Jul 02, 2015 | 19.98 | 19.82 | 19.82 | 19.82 | 667,676 | -0.15(-0.74%) |
Jul 01, 2015 | 19.78 | 19.98 | 19.72 | 19.97 | 836,704 | +0.27(+1.36%) |
Jun 30, 2015 | 19.94 | 19.94 | 19.57 | 19.70 | 859,562 | -0.09(-0.47%) |
Jun 29, 2015 | 19.95 | 20.05 | 19.77 | 19.79 | 639,834 | -0.32(-1.61%) |
Jun 26, 2015 | 19.90 | 20.23 | 19.83 | 20.12 | 2,897,775 | +0.22(+1.11%) |
Jun 25, 2015 | 20.02 | 20.11 | 19.83 | 19.90 | 587,157 | -0.10(-0.51%) |
Jun 24, 2015 | 20.18 | 20.23 | 19.98 | 20.00 | 346,369 | -0.17(-0.82%) |
Jun 23, 2015 | 20.27 | 20.35 | 20.09 | 20.16 | 598,055 | -0.12(-0.59%) |
Jun 22, 2015 | 20.26 | 20.45 | 20.14 | 20.28 | 363,932 | +0.15(+0.73%) |
Jun 19, 2015 | 19.99 | 20.16 | 19.89 | 20.14 | 784,416 | +0.18(+0.93%) |
Jun 18, 2015 | 19.96 | 20.10 | 19.93 | 19.95 | 758,160 | -0.02(-0.09%) |
Jun 17, 2015 | 20.18 | 20.22 | 19.95 | 19.97 | 715,719 | -0.20(-1.01%) |
Jun 16, 2015 | 19.98 | 20.24 | 19.98 | 20.17 | 347,648 | +0.16(+0.78%) |
Jun 15, 2015 | 20.23 | 20.23 | 19.87 | 20.02 | 463,796 | -0.30(-1.46%) |
Jun 12, 2015 | 20.26 | 20.40 | 20.20 | 20.31 | 312,433 | -0.05(-0.23%) |
Jun 11, 2015 | 20.55 | 20.66 | 20.33 | 20.36 | 607,301 | -0.11(-0.54%) |
Jun 10, 2015 | 20.26 | 20.62 | 20.26 | 20.47 | 757,701 | +0.26(+1.28%) |
Jun 09, 2015 | 20.39 | 20.42 | 20.20 | 20.21 | 733,175 | -0.19(-0.95%) |
Jun 08, 2015 | 20.80 | 20.82 | 20.39 | 20.40 | 720,650 | -0.37(-1.78%) |
Jun 05, 2015 | 21.07 | 21.07 | 20.75 | 20.77 | 501,981 | -0.30(-1.40%) |
Jun 04, 2015 | 21.10 | 21.20 | 20.99 | 21.07 | 370,811 | -0.08(-0.39%) |
Jun 03, 2015 | 21.06 | 21.24 | 20.96 | 21.15 | 325,884 | +0.07(+0.35%) |
Jun 02, 2015 | 20.96 | 21.11 | 20.73 | 21.08 | 463,136 | +0.03(+0.13%) |
Jun 01, 2015 | 20.87 | 21.12 | 20.72 | 21.05 | 533,991 | +0.28(+1.33%) |
May 29, 2015 | 20.82 | 20.87 | 20.66 | 20.77 | 582,188 | -0.07(-0.35%) |
May 28, 2015 | 20.88 | 20.88 | 20.81 | 20.85 | 463,183 | -0.09(-0.44%) |
May 27, 2015 | 20.87 | 21.01 | 20.82 | 20.94 | 708,079 | +0.10(+0.49%) |
May 26, 2015 | 21.00 | 21.08 | 20.75 | 20.84 | 775,548 | -0.28(-1.31%) |
May 22, 2015 | 21.17 | 21.11 | 21.11 | 21.11 | 324,473 | -0.13(-0.61%) |
May 21, 2015 | 21.53 | 21.53 | 21.21 | 21.24 | 467,976 | -0.22(-1.03%) |
May 20, 2015 | 21.50 | 21.58 | 21.42 | 21.47 | 376,907 | -0.05(-0.21%) |
May 19, 2015 | 21.50 | 21.59 | 21.44 | 21.51 | 435,563 | -0.02(-0.09%) |
May 18, 2015 | 21.36 | 21.56 | 21.20 | 21.53 | 374,285 | +0.09(+0.43%) |
May 15, 2015 | 21.43 | 21.47 | 21.27 | 21.44 | 326,347 | +0.06(+0.26%) |
May 14, 2015 | 21.35 | 21.41 | 21.16 | 21.38 | 405,319 | +0.17(+0.78%) |
May 13, 2015 | 21.05 | 21.31 | 21.02 | 21.22 | 542,047 | +0.19(+0.92%) |
May 12, 2015 | 20.94 | 21.12 | 20.81 | 21.02 | 382,867 | +0.02(+0.09%) |
May 11, 2015 | 20.90 | 21.17 | 20.90 | 21.00 | 489,571 | +0.06(+0.31%) |
May 08, 2015 | 21.03 | 21.23 | 20.87 | 20.94 | 1,398,796 | +0.09(+0.44%) |
May 07, 2015 | 20.26 | 20.91 | 20.19 | 20.85 | 771,672 | +0.58(+2.87%) |
May 06, 2015 | 20.62 | 20.63 | 20.23 | 20.26 | 286,871 | -0.24(-1.17%) |
May 05, 2015 | 21.02 | 21.05 | 20.49 | 20.51 | 634,304 | -0.40(-1.90%) |
May 04, 2015 | 20.57 | 20.93 | 20.51 | 20.90 | 844,566 | +0.42(+2.07%) |
May 01, 2015 | 20.12 | 20.75 | 20.07 | 20.48 | 626,551 | +0.29(+1.42%) |
Apr 30, 2015 | 20.39 | 20.53 | 20.17 | 20.19 | 589,734 | -0.28(-1.35%) |
Apr 29, 2015 | 20.51 | 20.63 | 20.31 | 20.47 | 799,966 | -0.04(-0.18%) |
Apr 28, 2015 | 20.27 | 20.60 | 20.27 | 20.51 | 670,396 | +0.18(+0.86%) |
Apr 27, 2015 | 20.59 | 20.63 | 20.26 | 20.33 | 856,828 | -0.26(-1.26%) |
Apr 24, 2015 | 20.78 | 20.78 | 20.49 | 20.59 | 457,821 | -0.18(-0.85%) |
Apr 23, 2015 | 20.76 | 20.91 | 20.73 | 20.76 | 1,023,907 | -0.08(-0.40%) |
Apr 22, 2015 | 20.69 | 20.86 | 20.55 | 20.85 | 1,261,084 | +0.22(+1.07%) |
Apr 21, 2015 | 20.62 | 20.74 | 20.56 | 20.63 | 646,812 | +0.07(+0.36%) |
Apr 20, 2015 | 20.51 | 20.77 | 20.51 | 20.55 | 1,664,651 | +0.08(+0.41%) |
Apr 17, 2015 | 20.72 | 20.72 | 20.46 | 20.47 | 632,127 | -0.34(-1.64%) |
Apr 16, 2015 | 20.67 | 20.87 | 20.60 | 20.81 | 544,656 | +0.05(+0.22%) |
Apr 15, 2015 | 20.86 | 21.00 | 20.74 | 20.76 | 357,519 | -0.06(-0.27%) |
Apr 14, 2015 | 20.92 | 21.13 | 20.75 | 20.82 | 487,743 | -0.14(-0.66%) |
Apr 13, 2015 | 20.97 | 21.23 | 20.92 | 20.96 | 551,959 | -0.06(-0.26%) |
Apr 10, 2015 | 20.87 | 21.03 | 20.80 | 21.01 | 1,673,855 | +0.17(+0.80%) |
Apr 09, 2015 | 21.13 | 21.26 | 20.82 | 20.85 | 788,268 | -0.29(-1.35%) |
Apr 08, 2015 | 20.99 | 21.30 | 20.99 | 21.13 | 659,528 | +0.15(+0.70%) |
Apr 07, 2015 | 21.16 | 21.30 | 20.98 | 20.99 | 619,349 | -0.20(-0.96%) |
Apr 06, 2015 | 21.23 | 21.48 | 21.12 | 21.19 | 980,792 | -0.20(-0.95%) |
Apr 02, 2015 | 21.27 | 21.39 | 21.39 | 21.39 | 540,896 | +0.17(+0.78%) |
Apr 01, 2015 | 21.39 | 21.49 | 21.14 | 21.23 | 525,344 | -0.25(-1.16%) |
Mar 31, 2015 | 21.57 | 21.66 | 21.40 | 21.47 | 448,111 | -0.16(-0.73%) |
Mar 30, 2015 | 21.35 | 21.70 | 21.35 | 21.63 | 351,834 | +0.36(+1.69%) |
Mar 27, 2015 | 21.11 | 21.32 | 20.97 | 21.27 | 351,899 | +0.19(+0.92%) |
Mar 26, 2015 | 21.15 | 21.24 | 20.96 | 21.08 | 717,363 | -0.15(-0.70%) |
Mar 25, 2015 | 21.72 | 21.73 | 21.21 | 21.23 | 426,817 | -0.50(-2.30%) |
Mar 24, 2015 | 21.97 | 21.98 | 21.71 | 21.72 | 640,783 | -0.22(-1.01%) |
Mar 23, 2015 | 21.84 | 21.96 | 21.84 | 21.95 | 548,214 | +0.06(+0.30%) |
Mar 20, 2015 | 21.95 | 22.00 | 21.84 | 21.88 | 2,134,139 | +0.02(+0.08%) |
Mar 19, 2015 | 21.93 | 21.98 | 21.85 | 21.86 | 734,073 | -0.04(-0.17%) |
Mar 18, 2015 | 21.76 | 21.96 | 21.69 | 21.90 | 1,325,139 | +0.10(+0.47%) |
Mar 17, 2015 | 21.91 | 21.95 | 21.60 | 21.80 | 1,604,120 | -0.10(-0.46%) |
Mar 16, 2015 | 20.97 | 21.93 | 20.87 | 21.90 | 1,398,223 | +0.99(+4.73%) |
Mar 13, 2015 | 20.66 | 20.93 | 20.61 | 20.91 | 670,177 | +0.21(+1.03%) |
Mar 12, 2015 | 20.60 | 20.77 | 20.60 | 20.70 | 409,630 | +0.14(+0.67%) |
Mar 11, 2015 | 20.68 | 20.83 | 20.47 | 20.56 | 442,487 | -0.12(-0.58%) |
Mar 10, 2015 | 20.87 | 20.87 | 20.59 | 20.68 | 613,109 | -0.35(-1.67%) |
Mar 09, 2015 | 20.48 | 21.08 | 20.37 | 21.03 | 894,424 | +0.59(+2.89%) |
Mar 06, 2015 | 20.51 | 20.63 | 20.37 | 20.44 | 573,518 | -0.20(-0.98%) |
Mar 05, 2015 | 20.58 | 20.74 | 20.44 | 20.64 | 473,955 | +0.06(+0.31%) |
Mar 04, 2015 | 20.86 | 20.87 | 20.54 | 20.58 | 717,018 | -0.29(-1.37%) |
Mar 03, 2015 | 20.85 | 20.91 | 20.69 | 20.87 | 644,210 | -0.07(-0.35%) |