Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.42 | 23.54 | 23.11 | 23.23 | 124,838 | -0.10(-0.42%) |
Nov 27, 2015 | 23.14 | 23.40 | 23.14 | 23.33 | 48,143 | +0.23(+0.99%) |
Nov 25, 2015 | 23.04 | 23.10 | 23.10 | 23.10 | 42,731 | +0.04(+0.18%) |
Nov 24, 2015 | 22.82 | 23.09 | 22.59 | 23.06 | 96,593 | +0.12(+0.54%) |
Nov 23, 2015 | 22.98 | 23.08 | 22.81 | 22.94 | 79,605 | -0.03(-0.15%) |
Nov 20, 2015 | 22.85 | 23.06 | 22.80 | 22.97 | 93,562 | +0.23(+1.01%) |
Nov 19, 2015 | 22.78 | 22.89 | 22.55 | 22.74 | 74,866 | +0.01(+0.06%) |
Nov 18, 2015 | 22.74 | 22.79 | 22.49 | 22.73 | 117,301 | +0.05(+0.21%) |
Nov 17, 2015 | 22.61 | 22.86 | 22.52 | 22.68 | 68,342 | +0.00(+0.00%) |
Nov 16, 2015 | 22.30 | 22.70 | 22.26 | 22.68 | 88,961 | +0.30(+1.36%) |
Nov 13, 2015 | 22.33 | 22.58 | 22.28 | 22.37 | 121,517 | -0.09(-0.40%) |
Nov 12, 2015 | 22.55 | 22.76 | 22.35 | 22.46 | 98,062 | -0.14(-0.61%) |
Nov 11, 2015 | 22.73 | 22.86 | 22.51 | 22.60 | 130,399 | -0.05(-0.21%) |
Nov 10, 2015 | 22.29 | 22.78 | 22.29 | 22.65 | 184,500 | +0.38(+1.71%) |
Nov 09, 2015 | 22.55 | 22.55 | 22.03 | 22.27 | 155,632 | -0.38(-1.68%) |
Nov 06, 2015 | 22.79 | 22.79 | 22.29 | 22.65 | 174,781 | -0.35(-1.51%) |
Nov 05, 2015 | 22.88 | 23.02 | 22.68 | 23.00 | 104,185 | +0.16(+0.70%) |
Nov 04, 2015 | 22.84 | 22.84 | 22.58 | 22.84 | 142,180 | -0.01(-0.06%) |
Nov 03, 2015 | 22.80 | 22.86 | 22.52 | 22.85 | 104,129 | -0.01(-0.06%) |
Nov 02, 2015 | 22.49 | 22.87 | 22.39 | 22.87 | 105,327 | +0.44(+1.95%) |
Oct 30, 2015 | 22.79 | 22.79 | 22.37 | 22.43 | 81,775 | -0.26(-1.13%) |
Oct 29, 2015 | 22.99 | 23.00 | 22.51 | 22.69 | 117,371 | -0.31(-1.36%) |
Oct 28, 2015 | 22.92 | 23.60 | 22.80 | 23.00 | 272,797 | +0.17(+0.73%) |
Oct 27, 2015 | 22.51 | 22.94 | 22.37 | 22.83 | 170,638 | +0.44(+1.98%) |
Oct 26, 2015 | 22.36 | 22.42 | 22.12 | 22.39 | 90,741 | +0.05(+0.22%) |
Oct 23, 2015 | 22.31 | 22.47 | 22.04 | 22.34 | 123,541 | -0.01(-0.03%) |
Oct 22, 2015 | 21.92 | 22.36 | 21.83 | 22.35 | 148,665 | +0.53(+2.41%) |
Oct 21, 2015 | 21.67 | 21.98 | 21.67 | 21.82 | 140,521 | +0.19(+0.90%) |
Oct 20, 2015 | 21.64 | 21.82 | 21.54 | 21.63 | 135,505 | -0.06(-0.29%) |
Oct 19, 2015 | 21.32 | 21.71 | 21.32 | 21.69 | 242,390 | +0.39(+1.82%) |
Oct 16, 2015 | 21.47 | 21.71 | 21.18 | 21.30 | 266,858 | -0.16(-0.74%) |
Oct 15, 2015 | 21.16 | 21.47 | 21.03 | 21.46 | 129,828 | +0.33(+1.57%) |
Oct 14, 2015 | 21.27 | 21.55 | 21.11 | 21.13 | 81,545 | -0.19(-0.88%) |
Oct 13, 2015 | 21.43 | 21.57 | 21.24 | 21.31 | 67,997 | -0.15(-0.68%) |
Oct 12, 2015 | 21.32 | 21.63 | 21.32 | 21.46 | 63,377 | +0.21(+0.98%) |
Oct 09, 2015 | 21.40 | 21.40 | 21.20 | 21.25 | 47,457 | -0.15(-0.68%) |
Oct 08, 2015 | 21.21 | 21.43 | 21.10 | 21.40 | 89,413 | +0.18(+0.85%) |
Oct 07, 2015 | 21.00 | 21.27 | 20.85 | 21.22 | 172,031 | +0.30(+1.46%) |
Oct 06, 2015 | 20.92 | 21.20 | 20.79 | 20.91 | 138,802 | -0.06(-0.26%) |
Oct 05, 2015 | 20.70 | 21.03 | 20.68 | 20.97 | 162,798 | +0.32(+1.54%) |
Oct 02, 2015 | 20.52 | 20.76 | 20.22 | 20.65 | 155,837 | +0.01(+0.03%) |
Oct 01, 2015 | 20.65 | 20.76 | 20.37 | 20.64 | 139,542 | -0.03(-0.17%) |
Sep 30, 2015 | 20.77 | 20.77 | 20.51 | 20.68 | 140,017 | +0.11(+0.54%) |
Sep 29, 2015 | 20.32 | 20.64 | 20.29 | 20.57 | 111,305 | +0.20(+0.99%) |
Sep 28, 2015 | 20.21 | 20.56 | 20.19 | 20.37 | 167,986 | -0.27(-1.29%) |
Sep 25, 2015 | 20.53 | 20.86 | 20.34 | 20.63 | 1,131,087 | +0.10(+0.50%) |
Sep 24, 2015 | 20.56 | 20.67 | 20.47 | 20.53 | 103,836 | -0.08(-0.40%) |
Sep 23, 2015 | 20.39 | 20.73 | 20.33 | 20.61 | 142,457 | +0.35(+1.72%) |
Sep 22, 2015 | 20.28 | 20.43 | 20.20 | 20.26 | 132,494 | -0.10(-0.50%) |
Sep 21, 2015 | 20.15 | 20.43 | 20.12 | 20.37 | 116,983 | +0.33(+1.67%) |
Sep 18, 2015 | 19.92 | 20.39 | 19.92 | 20.03 | 306,322 | -0.11(-0.54%) |
Sep 17, 2015 | 19.90 | 20.45 | 19.80 | 20.14 | 120,726 | +0.29(+1.48%) |
Sep 16, 2015 | 19.65 | 19.90 | 19.64 | 19.85 | 106,209 | +0.15(+0.76%) |
Sep 15, 2015 | 19.64 | 19.75 | 19.35 | 19.70 | 127,334 | +0.14(+0.70%) |
Sep 14, 2015 | 19.61 | 19.70 | 19.53 | 19.56 | 89,467 | +0.08(+0.42%) |
Sep 11, 2015 | 19.09 | 19.54 | 19.05 | 19.48 | 93,046 | +0.41(+2.15%) |
Sep 10, 2015 | 18.93 | 19.27 | 18.93 | 19.07 | 89,774 | +0.11(+0.58%) |
Sep 09, 2015 | 19.29 | 19.31 | 18.95 | 18.96 | 128,067 | -0.21(-1.10%) |
Sep 08, 2015 | 19.25 | 19.27 | 19.06 | 19.17 | 127,354 | +0.10(+0.54%) |
Sep 04, 2015 | 19.06 | 19.07 | 19.07 | 19.07 | 212,739 | -0.17(-0.89%) |
Sep 03, 2015 | 19.22 | 19.36 | 19.15 | 19.24 | 76,326 | +0.05(+0.28%) |
Sep 02, 2015 | 19.29 | 19.32 | 19.06 | 19.19 | 96,304 | +0.18(+0.97%) |
Sep 01, 2015 | 19.13 | 19.31 | 18.92 | 19.00 | 123,888 | -0.40(-2.07%) |
Aug 31, 2015 | 19.56 | 19.69 | 19.25 | 19.40 | 205,285 | -0.24(-1.22%) |
Aug 28, 2015 | 19.64 | 19.71 | 19.47 | 19.64 | 100,820 | -0.01(-0.03%) |
Aug 27, 2015 | 19.62 | 19.86 | 19.30 | 19.65 | 189,698 | +0.21(+1.09%) |
Aug 26, 2015 | 19.37 | 19.46 | 19.06 | 19.44 | 240,518 | +0.40(+2.08%) |
Aug 25, 2015 | 19.83 | 19.91 | 19.03 | 19.04 | 210,334 | -0.30(-1.55%) |
Aug 24, 2015 | 19.70 | 19.97 | 19.00 | 19.34 | 312,706 | -0.87(-4.29%) |
Aug 21, 2015 | 20.15 | 20.48 | 20.12 | 20.21 | 157,135 | -0.29(-1.40%) |
Aug 20, 2015 | 20.54 | 20.78 | 20.45 | 20.50 | 132,930 | -0.18(-0.89%) |
Aug 19, 2015 | 20.79 | 20.80 | 20.56 | 20.68 | 104,322 | -0.14(-0.66%) |
Aug 18, 2015 | 20.74 | 20.95 | 20.71 | 20.82 | 121,168 | -0.02(-0.10%) |
Aug 17, 2015 | 20.63 | 20.93 | 20.63 | 20.84 | 101,286 | +0.16(+0.76%) |
Aug 14, 2015 | 20.61 | 20.77 | 20.41 | 20.68 | 215,602 | -0.02(-0.10%) |
Aug 13, 2015 | 20.70 | 20.88 | 20.53 | 20.70 | 162,045 | -0.10(-0.46%) |
Aug 12, 2015 | 20.74 | 20.89 | 20.60 | 20.80 | 130,725 | -0.06(-0.29%) |
Aug 11, 2015 | 20.60 | 20.95 | 20.60 | 20.86 | 119,377 | +0.15(+0.72%) |
Aug 10, 2015 | 20.82 | 20.86 | 20.51 | 20.71 | 193,594 | -0.10(-0.46%) |
Aug 07, 2015 | 20.72 | 20.97 | 20.53 | 20.80 | 104,901 | +0.00(+0.00%) |
Aug 06, 2015 | 20.81 | 20.96 | 20.47 | 20.80 | 184,892 | -0.01(-0.07%) |
Aug 05, 2015 | 20.97 | 21.08 | 20.69 | 20.82 | 105,054 | -0.16(-0.78%) |
Aug 04, 2015 | 21.26 | 21.31 | 20.90 | 20.98 | 76,379 | -0.24(-1.13%) |
Aug 03, 2015 | 21.08 | 21.25 | 20.99 | 21.22 | 155,878 | +0.08(+0.39%) |
Jul 31, 2015 | 20.86 | 21.25 | 20.86 | 21.14 | 212,506 | +0.30(+1.44%) |
Jul 30, 2015 | 20.71 | 20.95 | 20.71 | 20.84 | 131,483 | -0.03(-0.16%) |
Jul 29, 2015 | 20.73 | 21.01 | 20.46 | 20.87 | 131,238 | +0.17(+0.82%) |
Jul 28, 2015 | 20.87 | 20.87 | 20.48 | 20.70 | 106,721 | -0.01(-0.03%) |
Jul 27, 2015 | 20.75 | 20.92 | 20.66 | 20.71 | 73,579 | -0.02(-0.10%) |
Jul 24, 2015 | 20.67 | 20.80 | 20.63 | 20.73 | 81,656 | -0.01(-0.07%) |
Jul 23, 2015 | 21.17 | 21.17 | 20.62 | 20.74 | 148,745 | -0.42(-2.00%) |
Jul 22, 2015 | 21.01 | 21.20 | 21.01 | 21.16 | 55,341 | +0.11(+0.52%) |
Jul 21, 2015 | 21.09 | 21.16 | 20.98 | 21.06 | 90,466 | -0.02(-0.10%) |
Jul 20, 2015 | 21.22 | 21.22 | 21.02 | 21.08 | 62,801 | -0.15(-0.71%) |
Jul 17, 2015 | 21.22 | 21.33 | 21.11 | 21.23 | 108,803 | +0.01(+0.03%) |
Jul 16, 2015 | 21.17 | 21.38 | 21.12 | 21.22 | 126,225 | +0.16(+0.74%) |
Jul 15, 2015 | 20.86 | 21.14 | 20.75 | 21.06 | 189,205 | +0.14(+0.65%) |
Jul 14, 2015 | 20.88 | 21.08 | 20.85 | 20.93 | 135,642 | +0.06(+0.29%) |
Jul 13, 2015 | 20.87 | 21.12 | 20.69 | 20.86 | 106,431 | +0.05(+0.26%) |
Jul 10, 2015 | 20.54 | 21.03 | 20.48 | 20.81 | 68,646 | +0.25(+1.19%) |
Jul 09, 2015 | 20.65 | 20.73 | 20.48 | 20.56 | 131,669 | +0.00(+0.00%) |
Jul 08, 2015 | 20.47 | 20.73 | 20.47 | 20.56 | 228,249 | +0.02(+0.10%) |
Jul 07, 2015 | 20.41 | 20.65 | 20.31 | 20.54 | 241,878 | +0.24(+1.18%) |
Jul 06, 2015 | 20.17 | 20.35 | 20.15 | 20.30 | 176,230 | +0.12(+0.57%) |
Jul 02, 2015 | 20.29 | 20.19 | 20.19 | 20.19 | 117,292 | +0.01(+0.03%) |
Jul 01, 2015 | 20.05 | 20.18 | 19.86 | 20.18 | 210,503 | +0.29(+1.44%) |
Jun 30, 2015 | 20.05 | 20.13 | 19.81 | 19.90 | 171,248 | -0.09(-0.44%) |
Jun 29, 2015 | 20.05 | 20.34 | 19.95 | 19.98 | 160,725 | -0.14(-0.71%) |
Jun 26, 2015 | 19.90 | 20.26 | 19.77 | 20.13 | 250,205 | +0.27(+1.36%) |
Jun 25, 2015 | 20.08 | 20.11 | 19.86 | 19.86 | 132,384 | -0.22(-1.10%) |
Jun 24, 2015 | 20.21 | 20.32 | 20.03 | 20.08 | 133,535 | -0.09(-0.47%) |
Jun 23, 2015 | 20.33 | 20.35 | 20.12 | 20.17 | 124,805 | -0.19(-0.96%) |
Jun 22, 2015 | 20.46 | 20.54 | 20.33 | 20.37 | 219,543 | -0.07(-0.36%) |
Jun 19, 2015 | 20.52 | 20.54 | 20.27 | 20.44 | 381,619 | -0.01(-0.07%) |
Jun 18, 2015 | 20.31 | 20.68 | 20.31 | 20.46 | 119,292 | +0.23(+1.16%) |
Jun 17, 2015 | 20.17 | 20.30 | 20.06 | 20.22 | 108,991 | +0.10(+0.50%) |
Jun 16, 2015 | 19.94 | 20.13 | 19.87 | 20.12 | 81,138 | +0.18(+0.91%) |
Jun 15, 2015 | 20.08 | 20.11 | 19.90 | 19.94 | 131,377 | -0.17(-0.87%) |
Jun 12, 2015 | 20.13 | 20.21 | 20.03 | 20.11 | 60,565 | -0.05(-0.23%) |
Jun 11, 2015 | 20.17 | 20.20 | 20.09 | 20.16 | 71,009 | +0.11(+0.54%) |
Jun 10, 2015 | 19.94 | 20.26 | 19.84 | 20.05 | 158,307 | +0.10(+0.50%) |
Jun 09, 2015 | 20.22 | 20.25 | 19.82 | 19.95 | 78,792 | -0.15(-0.77%) |
Jun 08, 2015 | 20.15 | 20.27 | 19.97 | 20.11 | 133,756 | -0.07(-0.33%) |
Jun 05, 2015 | 20.17 | 20.30 | 20.00 | 20.17 | 114,232 | -0.13(-0.63%) |
Jun 04, 2015 | 20.16 | 20.35 | 20.03 | 20.30 | 116,328 | +0.02(+0.10%) |
Jun 03, 2015 | 20.48 | 20.51 | 20.21 | 20.28 | 188,561 | -0.19(-0.92%) |
Jun 02, 2015 | 20.43 | 20.54 | 20.36 | 20.47 | 77,606 | -0.04(-0.20%) |
Jun 01, 2015 | 20.43 | 20.65 | 20.29 | 20.51 | 130,516 | +0.16(+0.79%) |
May 29, 2015 | 20.50 | 20.51 | 20.29 | 20.35 | 215,366 | -0.20(-0.98%) |
May 28, 2015 | 20.52 | 20.60 | 20.38 | 20.55 | 68,146 | -0.03(-0.13%) |
May 27, 2015 | 20.44 | 20.64 | 20.34 | 20.58 | 91,102 | +0.15(+0.72%) |
May 26, 2015 | 20.52 | 20.58 | 20.27 | 20.43 | 69,347 | -0.15(-0.72%) |
May 22, 2015 | 20.51 | 20.58 | 20.58 | 20.58 | 78,500 | -0.02(-0.10%) |
May 21, 2015 | 20.84 | 20.84 | 20.46 | 20.60 | 211,282 | -0.19(-0.94%) |
May 20, 2015 | 20.89 | 20.99 | 20.65 | 20.79 | 79,142 | -0.04(-0.19%) |
May 19, 2015 | 20.81 | 20.94 | 20.62 | 20.83 | 180,746 | -0.02(-0.10%) |
May 18, 2015 | 20.83 | 20.97 | 20.67 | 20.85 | 75,546 | -0.06(-0.29%) |
May 15, 2015 | 20.83 | 21.07 | 20.68 | 20.91 | 101,581 | +0.09(+0.42%) |
May 14, 2015 | 20.58 | 20.85 | 20.41 | 20.82 | 87,713 | +0.36(+1.74%) |
May 13, 2015 | 20.81 | 21.02 | 20.43 | 20.47 | 77,894 | -0.23(-1.10%) |
May 12, 2015 | 20.47 | 20.77 | 20.18 | 20.70 | 191,430 | +0.11(+0.55%) |
May 11, 2015 | 20.76 | 20.93 | 20.48 | 20.58 | 66,781 | -0.23(-1.13%) |
May 08, 2015 | 20.86 | 21.15 | 20.68 | 20.82 | 233,256 | +0.16(+0.78%) |
May 07, 2015 | 20.49 | 20.73 | 20.18 | 20.66 | 77,408 | +0.19(+0.95%) |
May 06, 2015 | 20.46 | 20.57 | 20.23 | 20.46 | 85,419 | -0.03(-0.16%) |
May 05, 2015 | 20.99 | 20.99 | 20.38 | 20.50 | 100,312 | -0.40(-1.93%) |
May 04, 2015 | 20.93 | 21.09 | 20.82 | 20.90 | 84,241 | +0.04(+0.19%) |
May 01, 2015 | 20.65 | 20.90 | 20.60 | 20.86 | 145,897 | +0.19(+0.94%) |
Apr 30, 2015 | 20.97 | 20.97 | 20.42 | 20.66 | 156,640 | -0.36(-1.69%) |
Apr 29, 2015 | 21.24 | 21.37 | 20.97 | 21.02 | 120,786 | -0.38(-1.76%) |
Apr 28, 2015 | 21.40 | 21.44 | 21.08 | 21.40 | 119,901 | +0.03(+0.16%) |
Apr 27, 2015 | 21.35 | 21.56 | 21.10 | 21.36 | 82,127 | +0.11(+0.54%) |
Apr 24, 2015 | 21.35 | 21.46 | 21.23 | 21.25 | 75,136 | -0.10(-0.47%) |
Apr 23, 2015 | 21.39 | 21.40 | 21.24 | 21.35 | 78,518 | -0.01(-0.06%) |
Apr 22, 2015 | 21.40 | 21.60 | 21.26 | 21.36 | 81,382 | -0.05(-0.22%) |
Apr 21, 2015 | 21.42 | 21.61 | 21.31 | 21.41 | 73,285 | +0.01(+0.03%) |
Apr 20, 2015 | 21.50 | 21.56 | 21.29 | 21.40 | 97,315 | +0.02(+0.09%) |
Apr 17, 2015 | 21.48 | 21.66 | 21.32 | 21.38 | 111,987 | -0.23(-1.09%) |
Apr 16, 2015 | 21.48 | 21.74 | 21.40 | 21.62 | 133,097 | +0.06(+0.28%) |
Apr 15, 2015 | 21.83 | 21.83 | 21.52 | 21.56 | 51,294 | -0.19(-0.86%) |
Apr 14, 2015 | 21.85 | 22.00 | 21.70 | 21.74 | 105,811 | -0.03(-0.15%) |
Apr 13, 2015 | 21.87 | 21.98 | 21.78 | 21.78 | 70,943 | -0.14(-0.64%) |
Apr 10, 2015 | 21.56 | 22.01 | 21.56 | 21.92 | 223,343 | +0.49(+2.29%) |
Apr 09, 2015 | 21.96 | 21.99 | 21.38 | 21.43 | 88,887 | -0.52(-2.39%) |
Apr 08, 2015 | 21.85 | 22.06 | 21.76 | 21.95 | 136,313 | +0.20(+0.93%) |
Apr 07, 2015 | 22.30 | 22.30 | 21.72 | 21.75 | 280,091 | -0.64(-2.88%) |
Apr 06, 2015 | 22.34 | 22.59 | 22.28 | 22.40 | 58,528 | +0.09(+0.39%) |
Apr 02, 2015 | 22.22 | 22.31 | 22.31 | 22.31 | 49,900 | +0.07(+0.33%) |
Apr 01, 2015 | 22.03 | 22.37 | 21.90 | 22.23 | 78,111 | +0.10(+0.45%) |
Mar 31, 2015 | 22.09 | 22.22 | 21.95 | 22.13 | 104,348 | -0.07(-0.30%) |
Mar 30, 2015 | 22.02 | 22.22 | 21.89 | 22.20 | 137,429 | +0.32(+1.44%) |
Mar 27, 2015 | 21.95 | 22.11 | 21.75 | 21.89 | 115,070 | +0.03(+0.15%) |
Mar 26, 2015 | 21.94 | 22.11 | 21.79 | 21.85 | 106,709 | -0.14(-0.63%) |
Mar 25, 2015 | 22.94 | 23.04 | 21.91 | 21.99 | 302,428 | -0.83(-3.63%) |
Mar 24, 2015 | 22.89 | 23.04 | 22.54 | 22.82 | 199,498 | +0.13(+0.55%) |
Mar 23, 2015 | 22.68 | 22.91 | 22.53 | 22.69 | 102,704 | +0.07(+0.29%) |
Mar 20, 2015 | 22.28 | 22.75 | 22.16 | 22.63 | 387,236 | +0.44(+2.00%) |
Mar 19, 2015 | 22.02 | 22.35 | 21.95 | 22.18 | 112,008 | +0.05(+0.21%) |
Mar 18, 2015 | 21.60 | 22.18 | 21.40 | 22.14 | 101,140 | +0.54(+2.51%) |
Mar 17, 2015 | 21.67 | 21.67 | 21.34 | 21.59 | 133,931 | -0.03(-0.12%) |
Mar 16, 2015 | 21.59 | 21.87 | 21.52 | 21.62 | 103,076 | +0.09(+0.43%) |
Mar 13, 2015 | 21.65 | 21.69 | 21.39 | 21.53 | 70,606 | -0.12(-0.55%) |
Mar 12, 2015 | 21.12 | 21.68 | 21.12 | 21.65 | 98,166 | +0.53(+2.51%) |
Mar 11, 2015 | 21.03 | 21.19 | 20.96 | 21.12 | 115,225 | +0.03(+0.16%) |
Mar 10, 2015 | 20.96 | 21.20 | 20.74 | 21.08 | 119,325 | +0.01(+0.06%) |
Mar 09, 2015 | 21.07 | 21.26 | 21.03 | 21.07 | 96,333 | +0.11(+0.51%) |
Mar 06, 2015 | 21.70 | 21.71 | 20.89 | 20.96 | 184,336 | -0.93(-4.23%) |
Mar 05, 2015 | 21.83 | 22.05 | 21.77 | 21.89 | 98,982 | +0.17(+0.79%) |
Mar 04, 2015 | 22.08 | 22.02 | 21.69 | 21.72 | 74,331 | -0.30(-1.35%) |
Mar 03, 2015 | 21.79 | 22.30 | 21.79 | 22.02 | 155,163 | +0.15(+0.67%) |
Mar 02, 2015 | 21.63 | 22.09 | 21.63 | 21.87 | 140,886 | +0.13(+0.61%) |
Feb 27, 2015 | 21.37 | 21.80 | 21.24 | 21.74 | 112,945 | +0.28(+1.33%) |
Feb 26, 2015 | 21.70 | 21.77 | 21.32 | 21.45 | 96,195 | -0.24(-1.10%) |
Feb 25, 2015 | 21.76 | 21.96 | 21.63 | 21.69 | 114,014 | +0.03(+0.15%) |
Feb 24, 2015 | 22.04 | 22.24 | 21.43 | 21.66 | 167,172 | -0.28(-1.30%) |
Feb 23, 2015 | 21.57 | 21.98 | 21.57 | 21.94 | 201,881 | +0.31(+1.44%) |
Feb 20, 2015 | 21.68 | 21.72 | 21.56 | 21.63 | 146,546 | +0.04(+0.18%) |
Feb 19, 2015 | 21.91 | 21.98 | 21.55 | 21.59 | 83,564 | -0.39(-1.78%) |
Feb 18, 2015 | 21.96 | 22.00 | 21.69 | 21.98 | 146,282 | +0.07(+0.30%) |
Feb 17, 2015 | 22.01 | 22.30 | 21.85 | 21.92 | 84,339 | -0.17(-0.78%) |
Feb 13, 2015 | 21.97 | 22.09 | 22.09 | 22.09 | 104,805 | +0.04(+0.18%) |
Feb 12, 2015 | 22.00 | 22.17 | 21.86 | 22.05 | 69,461 | +0.11(+0.51%) |
Feb 11, 2015 | 21.96 | 22.08 | 21.75 | 21.94 | 120,195 | -0.01(-0.03%) |
Feb 10, 2015 | 22.12 | 22.12 | 21.76 | 21.94 | 93,325 | -0.13(-0.60%) |
Feb 09, 2015 | 22.29 | 22.48 | 22.06 | 22.08 | 103,485 | -0.28(-1.27%) |
Feb 06, 2015 | 23.06 | 23.06 | 22.24 | 22.36 | 139,321 | -0.68(-2.93%) |
Feb 05, 2015 | 22.76 | 23.06 | 22.69 | 23.04 | 190,680 | +0.26(+1.13%) |
Feb 04, 2015 | 22.70 | 22.85 | 22.53 | 22.78 | 243,749 | +0.04(+0.18%) |
Feb 03, 2015 | 22.57 | 22.78 | 22.36 | 22.74 | 425,038 | +0.14(+0.62%) |
Feb 02, 2015 | 22.95 | 22.95 | 22.31 | 22.60 | 174,889 | -0.34(-1.47%) |
Jan 30, 2015 | 23.28 | 23.39 | 22.89 | 22.94 | 235,957 | -0.47(-2.01%) |
Jan 29, 2015 | 23.23 | 23.47 | 23.18 | 23.41 | 301,810 | +0.15(+0.65%) |
Jan 28, 2015 | 23.48 | 23.57 | 23.20 | 23.26 | 258,753 | -0.09(-0.40%) |
Jan 27, 2015 | 23.37 | 23.61 | 23.27 | 23.35 | 349,414 | +0.03(+0.11%) |
Jan 26, 2015 | 23.43 | 23.45 | 23.10 | 23.32 | 285,704 | -0.15(-0.65%) |
Jan 23, 2015 | 23.22 | 23.94 | 23.05 | 23.47 | 799,754 | +0.25(+1.08%) |
Jan 22, 2015 | 22.39 | 23.24 | 22.39 | 23.22 | 359,180 | +0.85(+3.82%) |
Jan 21, 2015 | 22.09 | 22.41 | 22.05 | 22.37 | 116,024 | +0.17(+0.75%) |
Jan 20, 2015 | 22.32 | 22.45 | 21.95 | 22.20 | 217,749 | -0.14(-0.62%) |
Jan 16, 2015 | 21.94 | 22.42 | 21.86 | 22.34 | 209,927 | +0.40(+1.81%) |
Jan 15, 2015 | 21.74 | 21.98 | 21.53 | 21.94 | 175,585 | +0.22(+1.01%) |
Jan 14, 2015 | 21.13 | 22.00 | 20.96 | 21.73 | 406,540 | +0.42(+1.96%) |
Jan 13, 2015 | 21.32 | 21.43 | 21.08 | 21.31 | 774,936 | +0.06(+0.28%) |
Jan 12, 2015 | 21.30 | 21.39 | 21.14 | 21.25 | 510,273 | -0.12(-0.56%) |
Jan 09, 2015 | 21.49 | 21.65 | 21.33 | 21.37 | 312,123 | -0.15(-0.71%) |
Jan 08, 2015 | 21.68 | 21.85 | 21.47 | 21.52 | 350,009 | +0.07(+0.34%) |
Jan 07, 2015 | 21.34 | 21.50 | 21.24 | 21.45 | 122,226 | +0.25(+1.16%) |
Jan 06, 2015 | 21.18 | 21.38 | 21.03 | 21.20 | 233,033 | +0.13(+0.63%) |
Jan 05, 2015 | 20.80 | 21.14 | 20.75 | 21.07 | 180,007 | +0.24(+1.14%) |
Jan 02, 2015 | 20.70 | 20.89 | 20.45 | 20.83 | 79,411 | +0.25(+1.19%) |
Dec 31, 2014 | 21.02 | 20.59 | 20.59 | 20.59 | 127,306 | -0.34(-1.64%) |
Dec 30, 2014 | 20.86 | 21.08 | 20.82 | 20.93 | 66,317 | -0.01(-0.06%) |
Dec 29, 2014 | 20.78 | 21.12 | 20.78 | 20.94 | 61,877 | +0.13(+0.60%) |
Dec 26, 2014 | 20.77 | 20.85 | 20.69 | 20.82 | 65,642 | +0.11(+0.51%) |
Dec 24, 2014 | 20.72 | 20.71 | 20.71 | 20.71 | 53,912 | +0.05(+0.22%) |
Dec 23, 2014 | 20.85 | 20.85 | 20.63 | 20.67 | 121,181 | -0.09(-0.45%) |
Dec 22, 2014 | 20.63 | 20.81 | 20.58 | 20.76 | 131,254 | +0.17(+0.80%) |
Dec 19, 2014 | 20.48 | 20.75 | 20.35 | 20.59 | 755,767 | +0.11(+0.55%) |
Dec 18, 2014 | 20.31 | 20.50 | 20.23 | 20.48 | 181,112 | +0.24(+1.19%) |
Dec 17, 2014 | 19.89 | 20.28 | 19.84 | 20.24 | 229,610 | +0.33(+1.67%) |
Dec 16, 2014 | 19.76 | 20.04 | 19.62 | 19.91 | 120,919 | +0.14(+0.73%) |
Dec 15, 2014 | 20.33 | 20.36 | 19.74 | 19.76 | 131,011 | -0.42(-2.10%) |
Dec 12, 2014 | 20.40 | 20.60 | 20.18 | 20.19 | 169,541 | -0.29(-1.43%) |
Dec 11, 2014 | 20.35 | 20.53 | 20.22 | 20.48 | 138,730 | +0.12(+0.58%) |
Dec 10, 2014 | 20.26 | 20.49 | 20.23 | 20.36 | 164,176 | +0.02(+0.10%) |
Dec 09, 2014 | 20.34 | 20.34 | 20.16 | 20.34 | 307,631 | +0.18(+0.91%) |
Dec 08, 2014 | 19.85 | 20.25 | 19.85 | 20.16 | 249,874 | +0.31(+1.55%) |
Dec 05, 2014 | 19.74 | 19.87 | 19.65 | 19.85 | 343,097 | +0.05(+0.23%) |
Dec 04, 2014 | 19.41 | 19.82 | 19.38 | 19.81 | 2,064,963 | -0.37(-1.81%) |
Dec 03, 2014 | 20.23 | 20.29 | 20.07 | 20.17 | 51,735 | +0.01(+0.06%) |
Dec 02, 2014 | 20.04 | 20.39 | 20.04 | 20.16 | 34,390 | +0.19(+0.95%) |