Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.29 | 24.45 | 24.12 | 24.16 | 3,365,844 | -0.15(-0.62%) |
Nov 27, 2015 | 24.18 | 24.31 | 24.13 | 24.31 | 840,768 | +0.09(+0.37%) |
Nov 25, 2015 | 24.50 | 24.22 | 24.22 | 24.22 | 1,738,500 | -0.32(-1.29%) |
Nov 24, 2015 | 24.59 | 24.67 | 24.44 | 24.53 | 1,005,156 | -0.11(-0.45%) |
Nov 23, 2015 | 24.69 | 24.79 | 24.55 | 24.64 | 611,937 | -0.04(-0.18%) |
Nov 20, 2015 | 24.69 | 24.81 | 24.60 | 24.69 | 627,483 | -0.00(-0.01%) |
Nov 19, 2015 | 24.57 | 24.76 | 24.52 | 24.69 | 831,987 | +0.06(+0.24%) |
Nov 18, 2015 | 24.53 | 24.66 | 24.19 | 24.63 | 1,562,133 | +0.20(+0.82%) |
Nov 17, 2015 | 24.56 | 24.68 | 24.41 | 24.43 | 841,251 | -0.12(-0.50%) |
Nov 16, 2015 | 24.37 | 24.57 | 24.31 | 24.55 | 1,181,556 | +0.10(+0.41%) |
Nov 13, 2015 | 24.57 | 24.60 | 24.39 | 24.45 | 857,541 | -0.10(-0.41%) |
Nov 12, 2015 | 24.86 | 24.86 | 24.54 | 24.55 | 970,293 | -0.21(-0.85%) |
Nov 11, 2015 | 24.84 | 25.00 | 24.75 | 24.76 | 634,452 | -0.06(-0.23%) |
Nov 10, 2015 | 24.66 | 24.99 | 24.64 | 24.82 | 1,338,972 | +0.12(+0.49%) |
Nov 09, 2015 | 24.72 | 24.81 | 24.57 | 24.70 | 1,053,603 | -0.14(-0.58%) |
Nov 06, 2015 | 25.08 | 25.08 | 24.64 | 24.84 | 1,362,708 | +0.00(+0.00%) |
Nov 05, 2015 | 24.77 | 25.12 | 24.75 | 24.84 | 618,393 | +0.04(+0.16%) |
Nov 04, 2015 | 24.87 | 25.08 | 24.75 | 24.80 | 1,073,640 | -0.07(-0.27%) |
Nov 03, 2015 | 24.77 | 25.02 | 24.77 | 24.87 | 1,483,788 | -0.13(-0.52%) |
Nov 02, 2015 | 24.96 | 25.19 | 24.94 | 25.00 | 2,095,209 | +0.04(+0.15%) |
Oct 30, 2015 | 25.37 | 25.63 | 24.78 | 24.96 | 3,084,135 | -0.92(-3.55%) |
Oct 29, 2015 | 26.06 | 26.27 | 25.62 | 25.88 | 1,537,944 | +0.00(+0.00%) |
Oct 28, 2015 | 25.92 | 25.97 | 25.67 | 25.88 | 1,280,829 | +0.06(+0.22%) |
Oct 27, 2015 | 25.83 | 25.95 | 25.75 | 25.83 | 992,796 | -0.04(-0.14%) |
Oct 26, 2015 | 25.87 | 25.93 | 25.71 | 25.86 | 822,699 | +0.03(+0.10%) |
Oct 23, 2015 | 26.00 | 26.08 | 25.76 | 25.84 | 859,134 | -0.05(-0.18%) |
Oct 22, 2015 | 25.86 | 25.99 | 25.80 | 25.88 | 854,412 | +0.10(+0.39%) |
Oct 21, 2015 | 25.91 | 25.92 | 25.68 | 25.78 | 1,038,150 | -0.09(-0.34%) |
Oct 20, 2015 | 25.95 | 25.99 | 25.78 | 25.87 | 1,120,362 | +0.04(+0.17%) |
Oct 19, 2015 | 25.73 | 25.96 | 25.64 | 25.83 | 781,551 | +0.08(+0.31%) |
Oct 16, 2015 | 25.70 | 25.80 | 25.59 | 25.75 | 1,099,176 | +0.16(+0.63%) |
Oct 15, 2015 | 25.25 | 25.61 | 25.24 | 25.59 | 1,434,660 | +0.38(+1.52%) |
Oct 14, 2015 | 25.53 | 25.54 | 25.18 | 25.20 | 1,057,890 | -0.23(-0.92%) |
Oct 13, 2015 | 25.44 | 25.56 | 25.17 | 25.44 | 1,850,682 | +0.06(+0.22%) |
Oct 12, 2015 | 25.28 | 25.39 | 25.18 | 25.38 | 755,274 | +0.17(+0.67%) |
Oct 09, 2015 | 25.52 | 25.52 | 25.18 | 25.21 | 884,826 | -0.23(-0.90%) |
Oct 08, 2015 | 25.26 | 25.52 | 25.16 | 25.44 | 1,193,136 | +0.15(+0.59%) |
Oct 07, 2015 | 24.92 | 25.29 | 24.88 | 25.29 | 1,940,883 | +0.46(+1.84%) |
Oct 06, 2015 | 25.08 | 25.08 | 24.70 | 24.83 | 1,923,471 | -0.16(-0.64%) |
Oct 05, 2015 | 24.92 | 25.14 | 24.89 | 24.99 | 1,476,762 | +0.21(+0.86%) |
Oct 02, 2015 | 24.18 | 24.79 | 24.15 | 24.78 | 1,594,125 | +0.32(+1.29%) |
Oct 01, 2015 | 24.61 | 24.64 | 24.13 | 24.46 | 2,564,148 | -0.03(-0.11%) |
Sep 30, 2015 | 24.48 | 24.71 | 24.47 | 24.49 | 4,664,430 | +0.07(+0.30%) |
Sep 29, 2015 | 24.17 | 24.46 | 24.10 | 24.42 | 1,888,848 | +0.24(+0.98%) |
Sep 28, 2015 | 24.06 | 24.24 | 23.97 | 24.18 | 1,946,667 | +0.04(+0.17%) |
Sep 25, 2015 | 24.01 | 24.26 | 23.91 | 24.14 | 1,916,520 | +0.39(+1.64%) |
Sep 24, 2015 | 23.12 | 23.78 | 23.05 | 23.75 | 2,283,954 | +0.51(+2.19%) |
Sep 23, 2015 | 23.20 | 23.33 | 23.12 | 23.24 | 599,175 | +0.04(+0.19%) |
Sep 22, 2015 | 22.98 | 23.27 | 22.98 | 23.20 | 1,231,557 | -0.09(-0.39%) |
Sep 21, 2015 | 23.06 | 23.41 | 23.02 | 23.29 | 1,428,234 | +0.37(+1.63%) |
Sep 18, 2015 | 23.21 | 23.35 | 22.87 | 22.91 | 2,685,195 | -0.56(-2.37%) |
Sep 17, 2015 | 23.44 | 23.68 | 23.41 | 23.47 | 1,188,585 | +0.00(+0.00%) |
Sep 16, 2015 | 23.45 | 23.51 | 23.32 | 23.47 | 803,520 | +0.06(+0.27%) |
Sep 15, 2015 | 23.27 | 23.48 | 23.17 | 23.41 | 941,553 | +0.13(+0.57%) |
Sep 14, 2015 | 23.25 | 23.35 | 23.15 | 23.27 | 637,977 | +0.03(+0.11%) |
Sep 11, 2015 | 22.99 | 23.40 | 22.99 | 23.25 | 1,118,796 | +0.05(+0.22%) |
Sep 10, 2015 | 23.07 | 23.39 | 23.00 | 23.20 | 1,620,003 | +0.10(+0.43%) |
Sep 09, 2015 | 23.33 | 23.46 | 23.07 | 23.10 | 1,048,884 | -0.12(-0.52%) |
Sep 08, 2015 | 23.04 | 23.22 | 22.96 | 23.22 | 1,683,120 | +0.44(+1.93%) |
Sep 04, 2015 | 22.75 | 22.78 | 22.78 | 22.78 | 858,900 | -0.20(-0.88%) |
Sep 03, 2015 | 23.00 | 23.08 | 22.89 | 22.98 | 802,839 | +0.13(+0.58%) |
Sep 02, 2015 | 22.79 | 22.91 | 22.56 | 22.85 | 1,217,211 | +0.32(+1.42%) |
Sep 01, 2015 | 22.42 | 22.75 | 22.26 | 22.53 | 2,399,499 | -0.23(-1.03%) |
Aug 31, 2015 | 22.73 | 22.84 | 22.57 | 22.76 | 1,696,773 | +0.04(+0.16%) |
Aug 28, 2015 | 22.66 | 22.74 | 22.42 | 22.72 | 1,411,842 | +0.06(+0.26%) |
Aug 27, 2015 | 22.70 | 22.85 | 22.46 | 22.66 | 1,843,854 | +0.25(+1.13%) |
Aug 26, 2015 | 22.72 | 22.82 | 22.21 | 22.41 | 1,780,482 | +0.17(+0.75%) |
Aug 25, 2015 | 23.00 | 23.16 | 22.24 | 22.24 | 1,573,398 | -0.15(-0.67%) |
Aug 24, 2015 | 22.67 | 23.01 | 21.43 | 22.39 | 2,319,141 | -1.11(-4.72%) |
Aug 21, 2015 | 23.20 | 23.87 | 23.20 | 23.50 | 1,440,051 | -0.51(-2.14%) |
Aug 20, 2015 | 24.33 | 24.54 | 24.02 | 24.02 | 1,039,911 | -0.45(-1.85%) |
Aug 19, 2015 | 24.56 | 24.57 | 24.37 | 24.47 | 926,076 | -0.16(-0.65%) |
Aug 18, 2015 | 24.51 | 24.68 | 24.49 | 24.63 | 966,417 | +0.02(+0.09%) |
Aug 17, 2015 | 24.41 | 24.62 | 24.26 | 24.61 | 612,501 | +0.13(+0.52%) |
Aug 14, 2015 | 24.23 | 24.51 | 24.16 | 24.48 | 928,152 | +0.18(+0.75%) |
Aug 13, 2015 | 24.16 | 24.36 | 24.00 | 24.30 | 938,073 | +0.19(+0.79%) |
Aug 12, 2015 | 24.09 | 24.23 | 23.90 | 24.11 | 907,827 | -0.17(-0.70%) |
Aug 11, 2015 | 24.02 | 24.33 | 24.02 | 24.28 | 997,761 | +0.02(+0.10%) |
Aug 10, 2015 | 24.10 | 24.27 | 24.10 | 24.25 | 965,352 | +0.21(+0.89%) |
Aug 07, 2015 | 23.94 | 24.05 | 23.82 | 24.04 | 738,339 | +0.12(+0.50%) |
Aug 06, 2015 | 24.11 | 24.25 | 23.89 | 23.92 | 886,641 | -0.15(-0.62%) |
Aug 05, 2015 | 24.11 | 24.11 | 23.96 | 24.07 | 976,449 | +0.07(+0.29%) |
Aug 04, 2015 | 24.06 | 24.07 | 23.92 | 24.00 | 1,012,737 | -0.02(-0.08%) |
Aug 03, 2015 | 23.84 | 24.02 | 23.79 | 24.02 | 1,158,060 | +0.23(+0.98%) |
Jul 31, 2015 | 24.00 | 24.05 | 23.78 | 23.79 | 1,860,396 | -0.23(-0.97%) |
Jul 30, 2015 | 24.67 | 24.99 | 23.53 | 24.02 | 1,515,570 | +0.59(+2.53%) |
Jul 29, 2015 | 23.33 | 23.53 | 23.30 | 23.43 | 851,001 | +0.15(+0.63%) |
Jul 28, 2015 | 23.41 | 23.41 | 23.24 | 23.28 | 1,583,229 | -0.08(-0.36%) |
Jul 27, 2015 | 23.37 | 23.53 | 23.31 | 23.36 | 923,610 | -0.06(-0.26%) |
Jul 24, 2015 | 23.27 | 23.45 | 23.24 | 23.42 | 611,571 | +0.06(+0.27%) |
Jul 23, 2015 | 23.48 | 23.50 | 23.33 | 23.36 | 704,403 | -0.16(-0.68%) |
Jul 22, 2015 | 23.23 | 23.55 | 23.20 | 23.52 | 1,597,245 | +0.25(+1.09%) |
Jul 21, 2015 | 23.28 | 23.32 | 23.16 | 23.27 | 1,331,820 | +0.06(+0.27%) |
Jul 20, 2015 | 23.17 | 23.21 | 23.05 | 23.20 | 632,100 | +0.10(+0.45%) |
Jul 17, 2015 | 23.18 | 23.18 | 23.04 | 23.10 | 1,466,679 | -0.03(-0.13%) |
Jul 16, 2015 | 23.15 | 23.22 | 23.05 | 23.13 | 1,381,269 | +0.13(+0.55%) |
Jul 15, 2015 | 23.00 | 23.05 | 22.91 | 23.00 | 2,048,994 | -0.01(-0.06%) |
Jul 14, 2015 | 22.95 | 23.03 | 22.93 | 23.02 | 1,629,168 | +0.04(+0.19%) |
Jul 13, 2015 | 23.20 | 23.28 | 22.96 | 22.97 | 2,031,021 | -0.16(-0.69%) |
Jul 10, 2015 | 23.07 | 23.20 | 22.95 | 23.13 | 1,065,195 | +0.26(+1.14%) |
Jul 09, 2015 | 22.88 | 23.10 | 22.74 | 22.87 | 2,070,492 | -0.13(-0.55%) |
Jul 08, 2015 | 22.74 | 23.18 | 22.74 | 23.00 | 1,758,396 | -0.17(-0.73%) |
Jul 07, 2015 | 23.18 | 23.18 | 22.90 | 23.17 | 1,403,127 | +0.07(+0.30%) |
Jul 06, 2015 | 22.70 | 23.10 | 22.65 | 23.10 | 1,738,047 | +0.31(+1.35%) |
Jul 02, 2015 | 22.86 | 22.79 | 22.79 | 22.79 | 1,681,500 | -0.08(-0.34%) |
Jul 01, 2015 | 22.74 | 23.14 | 22.52 | 22.87 | 3,737,190 | +0.55(+2.46%) |
Jun 30, 2015 | 22.33 | 22.44 | 22.24 | 22.32 | 1,695,027 | +0.19(+0.87%) |
Jun 29, 2015 | 22.40 | 22.43 | 22.12 | 22.13 | 917,700 | -0.36(-1.58%) |
Jun 26, 2015 | 22.33 | 22.49 | 22.33 | 22.48 | 2,533,953 | +0.15(+0.69%) |
Jun 25, 2015 | 22.43 | 22.48 | 22.25 | 22.33 | 1,389,246 | +0.00(+0.01%) |
Jun 24, 2015 | 22.42 | 22.42 | 22.30 | 22.33 | 739,242 | -0.11(-0.49%) |
Jun 23, 2015 | 22.45 | 22.49 | 22.33 | 22.44 | 1,258,002 | +0.05(+0.22%) |
Jun 22, 2015 | 22.36 | 22.36 | 22.24 | 22.39 | 1,168,815 | +0.15(+0.66%) |
Jun 19, 2015 | 22.51 | 22.67 | 22.18 | 22.24 | 2,237,424 | -0.11(-0.48%) |
Jun 18, 2015 | 21.81 | 22.37 | 21.81 | 22.35 | 1,454,076 | +0.25(+1.13%) |
Jun 17, 2015 | 22.28 | 22.33 | 22.04 | 22.10 | 1,340,307 | -0.11(-0.48%) |
Jun 16, 2015 | 21.73 | 22.21 | 21.73 | 22.20 | 1,307,598 | +0.37(+1.71%) |
Jun 15, 2015 | 21.69 | 21.92 | 21.49 | 21.83 | 1,087,593 | -0.05(-0.24%) |
Jun 12, 2015 | 21.80 | 21.92 | 21.75 | 21.88 | 1,321,698 | +0.00(+0.00%) |
Jun 11, 2015 | 21.65 | 21.90 | 21.60 | 21.88 | 1,034,769 | +0.27(+1.23%) |
Jun 10, 2015 | 21.43 | 21.69 | 21.42 | 21.62 | 1,144,605 | +0.29(+1.36%) |
Jun 09, 2015 | 21.21 | 21.39 | 21.14 | 21.33 | 1,000,449 | +0.08(+0.38%) |
Jun 08, 2015 | 21.41 | 21.45 | 21.22 | 21.25 | 1,068,318 | -0.16(-0.76%) |
Jun 05, 2015 | 21.43 | 21.45 | 21.30 | 21.41 | 810,810 | +0.01(+0.03%) |
Jun 04, 2015 | 21.61 | 21.67 | 21.38 | 21.40 | 1,109,199 | -0.34(-1.55%) |
Jun 03, 2015 | 21.55 | 21.75 | 21.46 | 21.74 | 1,529,115 | +0.20(+0.94%) |
Jun 02, 2015 | 21.25 | 21.54 | 21.24 | 21.54 | 1,234,254 | +0.18(+0.86%) |
Jun 01, 2015 | 21.34 | 21.42 | 21.20 | 21.35 | 1,181,334 | +0.06(+0.27%) |
May 29, 2015 | 21.44 | 21.50 | 21.29 | 21.30 | 2,026,791 | -0.11(-0.51%) |
May 28, 2015 | 21.40 | 21.47 | 21.29 | 21.41 | 1,284,399 | +0.06(+0.30%) |
May 27, 2015 | 21.36 | 21.43 | 21.25 | 21.34 | 1,800,846 | -0.02(-0.08%) |
May 26, 2015 | 21.43 | 21.48 | 21.33 | 21.36 | 1,631,751 | -0.14(-0.64%) |
May 22, 2015 | 21.55 | 21.50 | 21.50 | 21.50 | 1,346,100 | -0.16(-0.72%) |
May 21, 2015 | 21.53 | 21.69 | 21.49 | 21.65 | 1,790,523 | +0.06(+0.28%) |
May 20, 2015 | 21.70 | 21.70 | 21.54 | 21.59 | 1,779,894 | -0.00(-0.02%) |
May 19, 2015 | 21.45 | 21.62 | 21.42 | 21.60 | 1,882,455 | +0.19(+0.89%) |
May 18, 2015 | 21.05 | 21.53 | 21.00 | 21.41 | 2,728,284 | +0.37(+1.78%) |
May 15, 2015 | 21.18 | 21.25 | 21.00 | 21.03 | 1,015,269 | -0.12(-0.55%) |
May 14, 2015 | 20.96 | 21.18 | 20.85 | 21.15 | 1,300,482 | +0.31(+1.51%) |
May 13, 2015 | 20.89 | 20.97 | 20.73 | 20.84 | 2,024,442 | -0.00(-0.01%) |
May 12, 2015 | 20.94 | 21.02 | 20.78 | 20.84 | 1,302,528 | -0.12(-0.59%) |
May 11, 2015 | 20.84 | 21.04 | 20.76 | 20.96 | 1,808,610 | +0.07(+0.34%) |
May 08, 2015 | 20.91 | 20.95 | 20.79 | 20.89 | 1,040,694 | +0.07(+0.36%) |
May 07, 2015 | 20.52 | 20.83 | 20.45 | 20.81 | 1,498,761 | +0.24(+1.18%) |
May 06, 2015 | 20.59 | 20.64 | 20.47 | 20.57 | 1,828,260 | +0.09(+0.41%) |
May 05, 2015 | 20.51 | 20.60 | 20.38 | 20.48 | 1,547,676 | -0.06(-0.28%) |
May 04, 2015 | 20.40 | 20.56 | 20.38 | 20.54 | 1,228,209 | +0.14(+0.71%) |
May 01, 2015 | 20.36 | 20.44 | 20.24 | 20.40 | 1,429,548 | +0.17(+0.84%) |
Apr 30, 2015 | 20.22 | 20.31 | 19.93 | 20.23 | 2,590,407 | -0.02(-0.10%) |
Apr 29, 2015 | 20.75 | 20.75 | 19.93 | 20.25 | 2,057,664 | -0.10(-0.47%) |
Apr 28, 2015 | 20.17 | 20.42 | 20.17 | 20.34 | 1,139,223 | +0.09(+0.46%) |
Apr 27, 2015 | 20.45 | 20.53 | 20.24 | 20.25 | 1,078,551 | -0.16(-0.79%) |
Apr 24, 2015 | 20.47 | 20.50 | 20.32 | 20.41 | 1,478,268 | -0.01(-0.05%) |
Apr 23, 2015 | 20.38 | 20.54 | 20.38 | 20.42 | 1,130,178 | -0.01(-0.04%) |
Apr 22, 2015 | 20.48 | 20.53 | 20.33 | 20.43 | 1,243,134 | -0.08(-0.37%) |
Apr 21, 2015 | 20.65 | 20.73 | 20.49 | 20.51 | 991,365 | -0.17(-0.84%) |
Apr 20, 2015 | 20.63 | 20.85 | 20.63 | 20.68 | 1,470,447 | +0.15(+0.71%) |
Apr 17, 2015 | 20.70 | 20.76 | 20.46 | 20.53 | 1,507,155 | -0.26(-1.25%) |
Apr 16, 2015 | 20.79 | 20.84 | 20.73 | 20.79 | 807,717 | -0.05(-0.23%) |
Apr 15, 2015 | 20.96 | 21.14 | 20.83 | 20.84 | 1,270,398 | -0.14(-0.64%) |
Apr 14, 2015 | 20.97 | 21.14 | 20.90 | 20.98 | 962,976 | +0.03(+0.14%) |
Apr 13, 2015 | 20.93 | 21.03 | 20.90 | 20.95 | 780,402 | -0.03(-0.14%) |
Apr 10, 2015 | 20.87 | 20.98 | 20.72 | 20.98 | 1,257,879 | +0.18(+0.85%) |
Apr 09, 2015 | 20.71 | 20.80 | 20.67 | 20.80 | 853,854 | +0.11(+0.55%) |
Apr 08, 2015 | 20.59 | 20.72 | 20.57 | 20.69 | 1,191,090 | +0.10(+0.48%) |
Apr 07, 2015 | 20.68 | 20.76 | 20.54 | 20.59 | 1,281,150 | -0.09(-0.46%) |
Apr 06, 2015 | 20.60 | 20.81 | 20.58 | 20.68 | 915,228 | +0.05(+0.23%) |
Apr 02, 2015 | 20.64 | 20.64 | 20.64 | 20.64 | 1,500,600 | +0.03(+0.15%) |
Apr 01, 2015 | 20.63 | 20.71 | 20.44 | 20.61 | 1,750,605 | +0.07(+0.36%) |
Mar 31, 2015 | 20.74 | 20.84 | 20.53 | 20.53 | 2,451,228 | -0.36(-1.72%) |
Mar 30, 2015 | 20.70 | 20.94 | 20.67 | 20.89 | 1,230,585 | +0.28(+1.36%) |
Mar 27, 2015 | 20.54 | 20.67 | 20.49 | 20.61 | 993,894 | -0.03(-0.16%) |
Mar 26, 2015 | 20.61 | 20.68 | 20.54 | 20.65 | 974,568 | -0.04(-0.21%) |
Mar 25, 2015 | 20.88 | 20.91 | 20.67 | 20.69 | 802,020 | -0.18(-0.86%) |
Mar 24, 2015 | 20.95 | 20.99 | 20.77 | 20.87 | 1,424,502 | -0.02(-0.08%) |
Mar 23, 2015 | 20.86 | 21.00 | 20.67 | 20.89 | 855,135 | -0.01(-0.05%) |
Mar 20, 2015 | 20.75 | 20.94 | 20.62 | 20.90 | 2,156,724 | +0.24(+1.15%) |
Mar 19, 2015 | 20.80 | 20.92 | 20.56 | 20.66 | 1,411,500 | -0.25(-1.18%) |
Mar 18, 2015 | 20.67 | 20.94 | 20.57 | 20.91 | 1,843,044 | +0.21(+1.02%) |
Mar 17, 2015 | 20.60 | 20.74 | 20.60 | 20.70 | 1,271,460 | -0.00(-0.01%) |
Mar 16, 2015 | 20.54 | 20.74 | 20.54 | 20.70 | 939,510 | +0.18(+0.89%) |
Mar 13, 2015 | 20.48 | 20.57 | 20.38 | 20.51 | 1,566,189 | +0.03(+0.15%) |
Mar 12, 2015 | 20.27 | 20.52 | 20.27 | 20.48 | 1,013,010 | +0.23(+1.14%) |
Mar 11, 2015 | 19.93 | 20.29 | 19.93 | 20.25 | 1,591,059 | +0.32(+1.61%) |
Mar 10, 2015 | 20.11 | 20.12 | 19.89 | 19.93 | 1,778,850 | -0.24(-1.17%) |
Mar 09, 2015 | 20.00 | 20.21 | 19.83 | 20.17 | 1,478,307 | +0.21(+1.07%) |
Mar 06, 2015 | 19.92 | 19.99 | 19.80 | 19.96 | 1,339,797 | -0.01(-0.07%) |
Mar 05, 2015 | 19.83 | 20.00 | 19.74 | 19.97 | 1,247,880 | +0.19(+0.94%) |
Mar 04, 2015 | 19.77 | 19.84 | 19.68 | 19.78 | 1,500,327 | -0.04(-0.22%) |
Mar 03, 2015 | 19.92 | 19.97 | 19.80 | 19.83 | 1,540,644 | -0.05(-0.27%) |
Mar 02, 2015 | 19.69 | 19.90 | 19.69 | 19.88 | 1,854,522 | +0.16(+0.81%) |
Feb 27, 2015 | 19.68 | 19.77 | 19.64 | 19.72 | 3,227,394 | +0.09(+0.44%) |
Feb 26, 2015 | 19.56 | 19.75 | 19.47 | 19.63 | 1,320,072 | +0.01(+0.05%) |
Feb 25, 2015 | 19.89 | 19.89 | 19.60 | 19.62 | 1,100,448 | -0.18(-0.93%) |
Feb 24, 2015 | 19.90 | 19.94 | 19.79 | 19.81 | 1,518,762 | -0.04(-0.21%) |
Feb 23, 2015 | 19.98 | 20.02 | 19.75 | 19.85 | 827,400 | -0.16(-0.82%) |
Feb 20, 2015 | 19.97 | 20.06 | 19.81 | 20.01 | 571,644 | -0.04(-0.20%) |
Feb 19, 2015 | 20.02 | 20.10 | 19.89 | 20.05 | 804,969 | +0.04(+0.18%) |
Feb 18, 2015 | 19.71 | 20.02 | 19.64 | 20.02 | 1,253,817 | +0.24(+1.23%) |
Feb 17, 2015 | 19.91 | 20.08 | 19.75 | 19.77 | 919,827 | -0.21(-1.05%) |
Feb 13, 2015 | 19.82 | 19.98 | 19.98 | 19.98 | 2,705,700 | +0.12(+0.60%) |
Feb 12, 2015 | 20.35 | 20.35 | 19.84 | 19.86 | 1,840,116 | -0.22(-1.10%) |
Feb 11, 2015 | 20.15 | 20.46 | 20.00 | 20.08 | 1,068,993 | -0.03(-0.13%) |
Feb 10, 2015 | 20.10 | 20.13 | 19.94 | 20.11 | 1,548,651 | +0.19(+0.94%) |
Feb 09, 2015 | 20.01 | 20.06 | 19.90 | 19.92 | 1,284,441 | -0.08(-0.40%) |
Feb 06, 2015 | 20.17 | 20.25 | 19.99 | 20.00 | 971,730 | -0.15(-0.74%) |
Feb 05, 2015 | 20.03 | 20.16 | 19.94 | 20.15 | 690,210 | +0.20(+1.02%) |
Feb 04, 2015 | 19.79 | 20.05 | 19.70 | 19.95 | 784,782 | +0.08(+0.40%) |
Feb 03, 2015 | 19.70 | 19.92 | 19.58 | 19.87 | 787,254 | +0.25(+1.27%) |
Feb 02, 2015 | 19.39 | 19.65 | 19.22 | 19.62 | 1,356,027 | +0.30(+1.54%) |
Jan 30, 2015 | 19.64 | 19.66 | 19.30 | 19.32 | 2,090,673 | -0.36(-1.83%) |
Jan 29, 2015 | 19.80 | 19.82 | 19.43 | 19.68 | 1,469,955 | -0.07(-0.35%) |
Jan 28, 2015 | 20.06 | 20.11 | 19.74 | 19.75 | 1,315,800 | -0.20(-1.00%) |
Jan 27, 2015 | 19.76 | 20.16 | 19.68 | 19.95 | 1,379,619 | +0.04(+0.22%) |
Jan 26, 2015 | 19.84 | 19.91 | 19.62 | 19.91 | 1,662,066 | +0.11(+0.54%) |
Jan 23, 2015 | 19.90 | 19.97 | 19.70 | 19.80 | 797,469 | -0.09(-0.44%) |
Jan 22, 2015 | 19.79 | 19.97 | 19.56 | 19.89 | 1,260,945 | +0.24(+1.22%) |
Jan 21, 2015 | 19.51 | 19.74 | 19.46 | 19.65 | 1,159,089 | +0.07(+0.34%) |
Jan 20, 2015 | 19.87 | 19.92 | 19.50 | 19.58 | 1,637,583 | -0.17(-0.84%) |
Jan 16, 2015 | 19.71 | 19.84 | 19.66 | 19.75 | 1,775,037 | +0.04(+0.22%) |
Jan 15, 2015 | 19.61 | 19.83 | 19.53 | 19.71 | 1,215,618 | +0.07(+0.37%) |
Jan 14, 2015 | 19.97 | 19.97 | 19.57 | 19.63 | 1,858,536 | -0.09(-0.44%) |
Jan 13, 2015 | 19.73 | 20.01 | 19.66 | 19.72 | 1,925,373 | +0.08(+0.39%) |
Jan 12, 2015 | 19.69 | 19.74 | 19.60 | 19.64 | 927,858 | -0.06(-0.30%) |
Jan 09, 2015 | 19.88 | 19.97 | 19.70 | 19.70 | 1,140,021 | -0.17(-0.87%) |
Jan 08, 2015 | 19.69 | 19.94 | 19.64 | 19.88 | 1,154,688 | +0.34(+1.74%) |
Jan 07, 2015 | 19.52 | 19.62 | 19.36 | 19.54 | 1,274,598 | +0.11(+0.58%) |
Jan 06, 2015 | 19.42 | 19.56 | 19.34 | 19.42 | 1,407,354 | +0.04(+0.22%) |
Jan 05, 2015 | 19.39 | 19.50 | 19.33 | 19.38 | 1,095,810 | -0.12(-0.60%) |
Jan 02, 2015 | 19.73 | 19.86 | 19.43 | 19.50 | 1,101,576 | -0.20(-1.03%) |
Dec 31, 2014 | 19.87 | 19.70 | 19.70 | 19.70 | 823,500 | -0.17(-0.84%) |
Dec 30, 2014 | 19.76 | 19.93 | 19.69 | 19.87 | 521,022 | +0.05(+0.24%) |
Dec 29, 2014 | 19.70 | 20.03 | 19.70 | 19.82 | 615,438 | +0.06(+0.29%) |
Dec 26, 2014 | 19.85 | 19.92 | 19.76 | 19.76 | 474,243 | -0.07(-0.37%) |
Dec 24, 2014 | 19.90 | 19.84 | 19.84 | 19.84 | 343,500 | -0.08(-0.40%) |
Dec 23, 2014 | 19.66 | 19.98 | 19.64 | 19.92 | 879,366 | +0.28(+1.43%) |
Dec 22, 2014 | 19.61 | 19.73 | 19.56 | 19.64 | 1,089,651 | +0.03(+0.14%) |
Dec 19, 2014 | 19.59 | 19.64 | 19.49 | 19.61 | 3,421,794 | +0.00(+0.02%) |
Dec 18, 2014 | 19.56 | 19.63 | 19.38 | 19.61 | 1,881,369 | +0.24(+1.22%) |
Dec 17, 2014 | 19.20 | 19.46 | 19.08 | 19.37 | 2,227,839 | +0.19(+0.97%) |
Dec 16, 2014 | 19.20 | 19.41 | 19.18 | 19.18 | 2,001,894 | +0.01(+0.03%) |
Dec 15, 2014 | 19.34 | 19.59 | 18.98 | 19.18 | 1,998,246 | -0.07(-0.35%) |
Dec 12, 2014 | 19.31 | 19.44 | 19.19 | 19.24 | 1,170,648 | -0.13(-0.68%) |
Dec 11, 2014 | 19.41 | 19.68 | 19.34 | 19.38 | 1,828,491 | +0.02(+0.13%) |
Dec 10, 2014 | 19.42 | 19.64 | 19.33 | 19.35 | 1,899,228 | -0.07(-0.36%) |
Dec 09, 2014 | 19.71 | 19.74 | 19.41 | 19.42 | 1,266,090 | -0.27(-1.39%) |
Dec 08, 2014 | 19.67 | 19.82 | 19.48 | 19.69 | 1,974,375 | +0.22(+1.12%) |
Dec 05, 2014 | 19.45 | 19.51 | 19.38 | 19.48 | 1,494,849 | +0.05(+0.25%) |
Dec 04, 2014 | 19.33 | 19.65 | 19.29 | 19.43 | 972,939 | +0.08(+0.40%) |
Dec 03, 2014 | 19.17 | 19.36 | 19.11 | 19.35 | 1,176,420 | +0.15(+0.76%) |
Dec 02, 2014 | 19.33 | 19.33 | 19.00 | 19.20 | 1,668,156 | +0.20(+1.05%) |