Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 22.12 | 22.47 | 22.05 | 22.25 | 557,062 | +0.16(+0.72%) |
Feb 26, 2016 | 22.66 | 22.66 | 22.07 | 22.09 | 276,381 | -0.58(-2.57%) |
Feb 25, 2016 | 22.83 | 22.98 | 22.60 | 22.67 | 239,360 | -0.14(-0.60%) |
Feb 24, 2016 | 22.62 | 22.84 | 22.62 | 22.81 | 303,626 | +0.08(+0.33%) |
Feb 23, 2016 | 22.64 | 22.91 | 22.59 | 22.73 | 168,363 | -0.05(-0.23%) |
Feb 22, 2016 | 22.68 | 22.84 | 22.61 | 22.78 | 257,269 | +0.12(+0.54%) |
Feb 19, 2016 | 22.23 | 22.67 | 22.23 | 22.66 | 254,734 | +0.27(+1.18%) |
Feb 18, 2016 | 21.97 | 22.49 | 21.97 | 22.40 | 320,406 | +0.43(+1.97%) |
Feb 17, 2016 | 22.27 | 22.27 | 21.86 | 21.97 | 314,029 | -0.21(-0.95%) |
Feb 16, 2016 | 22.38 | 22.45 | 22.00 | 22.18 | 336,185 | -0.02(-0.07%) |
Feb 12, 2016 | 21.39 | 22.19 | 22.19 | 22.19 | 449,793 | +0.56(+2.60%) |
Feb 11, 2016 | 22.08 | 22.16 | 21.60 | 21.63 | 296,930 | -0.50(-2.27%) |
Feb 10, 2016 | 22.23 | 22.42 | 21.91 | 22.13 | 195,217 | -0.12(-0.54%) |
Feb 09, 2016 | 22.18 | 22.48 | 22.13 | 22.25 | 533,387 | -0.07(-0.30%) |
Feb 08, 2016 | 22.33 | 22.52 | 22.10 | 22.32 | 275,434 | -0.10(-0.43%) |
Feb 05, 2016 | 22.48 | 22.60 | 22.31 | 22.42 | 206,500 | -0.15(-0.66%) |
Feb 04, 2016 | 22.93 | 23.01 | 22.45 | 22.57 | 497,480 | -0.37(-1.63%) |
Feb 03, 2016 | 22.69 | 23.01 | 22.63 | 22.94 | 606,097 | +0.34(+1.49%) |
Feb 02, 2016 | 22.41 | 22.68 | 22.31 | 22.60 | 359,380 | +0.04(+0.20%) |
Feb 01, 2016 | 22.27 | 22.67 | 22.15 | 22.56 | 418,283 | +0.13(+0.57%) |
Jan 29, 2016 | 21.52 | 22.46 | 21.52 | 22.43 | 789,497 | +1.03(+4.80%) |
Jan 28, 2016 | 21.10 | 21.42 | 21.02 | 21.40 | 403,369 | +0.40(+1.89%) |
Jan 27, 2016 | 20.92 | 21.16 | 20.77 | 21.01 | 201,334 | +0.06(+0.29%) |
Jan 26, 2016 | 20.88 | 21.18 | 20.77 | 20.95 | 328,223 | -0.01(-0.04%) |
Jan 25, 2016 | 21.25 | 21.31 | 20.93 | 20.95 | 256,157 | -0.40(-1.90%) |
Jan 22, 2016 | 20.98 | 21.37 | 20.88 | 21.36 | 275,797 | +0.44(+2.11%) |
Jan 21, 2016 | 21.10 | 21.22 | 20.80 | 20.92 | 330,288 | -0.17(-0.82%) |
Jan 20, 2016 | 21.18 | 21.34 | 20.64 | 21.09 | 1,141,815 | -0.28(-1.33%) |
Jan 19, 2016 | 21.05 | 21.58 | 20.96 | 21.37 | 828,302 | +0.38(+1.82%) |
Jan 15, 2016 | 20.97 | 20.99 | 20.99 | 20.99 | 565,709 | -0.31(-1.44%) |
Jan 14, 2016 | 20.84 | 21.35 | 20.69 | 21.30 | 588,883 | +0.50(+2.42%) |
Jan 13, 2016 | 21.37 | 21.42 | 20.61 | 20.80 | 549,083 | -0.53(-2.50%) |
Jan 12, 2016 | 21.74 | 21.74 | 21.13 | 21.33 | 532,015 | -0.34(-1.56%) |
Jan 11, 2016 | 21.64 | 21.77 | 21.54 | 21.67 | 898,975 | +0.09(+0.42%) |
Jan 08, 2016 | 21.56 | 21.69 | 21.46 | 21.58 | 317,659 | +0.13(+0.59%) |
Jan 07, 2016 | 21.38 | 21.65 | 21.38 | 21.45 | 482,239 | -0.25(-1.17%) |
Jan 06, 2016 | 21.36 | 21.73 | 21.34 | 21.70 | 541,596 | +0.13(+0.59%) |
Jan 05, 2016 | 21.63 | 21.70 | 21.34 | 21.58 | 239,378 | -0.05(-0.24%) |
Jan 04, 2016 | 21.75 | 21.87 | 21.50 | 21.63 | 425,704 | -0.07(-0.35%) |
Dec 31, 2015 | 21.78 | 21.70 | 21.70 | 21.70 | 324,405 | -0.16(-0.72%) |
Dec 30, 2015 | 21.73 | 21.97 | 21.73 | 21.86 | 207,894 | +0.05(+0.24%) |
Dec 29, 2015 | 21.59 | 21.82 | 21.58 | 21.81 | 149,289 | +0.23(+1.08%) |
Dec 28, 2015 | 21.39 | 21.73 | 21.28 | 21.58 | 262,492 | +0.10(+0.49%) |
Dec 24, 2015 | 21.37 | 21.47 | 21.47 | 21.47 | 124,986 | +0.10(+0.46%) |
Dec 23, 2015 | 21.35 | 21.44 | 21.28 | 21.37 | 337,959 | +0.09(+0.42%) |
Dec 22, 2015 | 21.30 | 21.40 | 21.10 | 21.28 | 259,499 | +0.02(+0.07%) |
Dec 21, 2015 | 21.49 | 21.58 | 21.08 | 21.27 | 376,673 | -0.08(-0.39%) |
Dec 18, 2015 | 21.68 | 21.71 | 21.19 | 21.35 | 800,754 | -0.40(-1.83%) |
Dec 17, 2015 | 21.85 | 22.01 | 21.72 | 21.75 | 726,122 | -0.07(-0.34%) |
Dec 16, 2015 | 21.29 | 21.86 | 21.29 | 21.82 | 488,779 | +0.60(+2.83%) |
Dec 15, 2015 | 21.07 | 21.34 | 20.97 | 21.22 | 310,801 | +0.31(+1.51%) |
Dec 14, 2015 | 21.01 | 21.18 | 20.63 | 20.91 | 310,604 | -0.10(-0.46%) |
Dec 11, 2015 | 21.24 | 21.31 | 20.89 | 21.01 | 596,134 | -0.31(-1.44%) |
Dec 10, 2015 | 21.44 | 21.46 | 21.22 | 21.31 | 574,150 | -0.04(-0.21%) |
Dec 09, 2015 | 21.27 | 21.40 | 21.22 | 21.36 | 420,970 | +0.07(+0.32%) |
Dec 08, 2015 | 21.25 | 21.36 | 21.11 | 21.29 | 314,369 | -0.07(-0.32%) |
Dec 07, 2015 | 21.07 | 21.38 | 21.02 | 21.36 | 400,661 | +0.29(+1.39%) |
Dec 04, 2015 | 20.86 | 21.14 | 20.74 | 21.07 | 344,785 | +0.25(+1.19%) |
Dec 03, 2015 | 21.08 | 21.17 | 20.58 | 20.82 | 516,345 | -0.26(-1.24%) |
Dec 02, 2015 | 21.49 | 21.54 | 21.07 | 21.08 | 436,160 | -0.45(-2.09%) |
Dec 01, 2015 | 21.52 | 21.67 | 21.37 | 21.53 | 552,217 | +0.11(+0.49%) |
Nov 30, 2015 | 21.28 | 21.55 | 21.22 | 21.43 | 442,064 | +0.13(+0.63%) |
Nov 27, 2015 | 20.92 | 21.38 | 20.92 | 21.29 | 148,877 | +0.36(+1.72%) |
Nov 25, 2015 | 21.11 | 20.93 | 20.93 | 20.93 | 339,745 | -0.18(-0.85%) |
Nov 24, 2015 | 21.16 | 21.28 | 20.97 | 21.11 | 392,640 | -0.18(-0.85%) |
Nov 23, 2015 | 21.20 | 21.47 | 21.07 | 21.29 | 301,985 | +0.07(+0.32%) |
Nov 20, 2015 | 20.90 | 21.40 | 20.90 | 21.22 | 460,017 | +0.05(+0.21%) |
Nov 19, 2015 | 21.34 | 21.45 | 21.04 | 21.18 | 383,591 | -0.12(-0.56%) |
Nov 18, 2015 | 21.16 | 21.39 | 20.99 | 21.30 | 551,282 | +0.10(+0.45%) |
Nov 17, 2015 | 21.57 | 21.64 | 21.15 | 21.20 | 253,416 | -0.39(-1.82%) |
Nov 16, 2015 | 21.35 | 21.60 | 21.14 | 21.59 | 202,652 | +0.21(+0.97%) |
Nov 13, 2015 | 21.40 | 21.56 | 21.28 | 21.39 | 286,036 | +0.03(+0.14%) |
Nov 12, 2015 | 21.35 | 21.61 | 21.31 | 21.36 | 309,273 | -0.09(-0.41%) |
Nov 11, 2015 | 21.27 | 21.47 | 21.10 | 21.45 | 489,259 | +0.24(+1.15%) |
Nov 10, 2015 | 20.83 | 21.21 | 20.79 | 21.20 | 571,351 | +0.34(+1.64%) |
Nov 09, 2015 | 20.87 | 21.01 | 20.73 | 20.86 | 305,690 | -0.08(-0.39%) |
Nov 06, 2015 | 21.14 | 21.51 | 20.49 | 20.94 | 411,443 | -0.76(-3.52%) |
Nov 05, 2015 | 21.71 | 21.80 | 21.59 | 21.71 | 105,945 | -0.02(-0.10%) |
Nov 04, 2015 | 21.71 | 21.86 | 21.66 | 21.73 | 521,904 | +0.02(+0.10%) |
Nov 03, 2015 | 21.54 | 21.72 | 21.40 | 21.71 | 319,180 | +0.11(+0.51%) |
Nov 02, 2015 | 21.70 | 21.78 | 21.41 | 21.59 | 194,638 | -0.10(-0.48%) |
Oct 30, 2015 | 21.79 | 21.79 | 21.54 | 21.70 | 480,520 | +0.14(+0.65%) |
Oct 29, 2015 | 21.66 | 21.82 | 21.18 | 21.56 | 206,081 | -0.24(-1.12%) |
Oct 28, 2015 | 21.54 | 21.86 | 21.47 | 21.80 | 624,547 | +0.27(+1.24%) |
Oct 27, 2015 | 21.45 | 21.58 | 21.40 | 21.54 | 529,894 | -0.01(-0.03%) |
Oct 26, 2015 | 21.72 | 21.89 | 21.42 | 21.54 | 487,491 | -0.16(-0.72%) |
Oct 23, 2015 | 21.89 | 21.97 | 21.62 | 21.70 | 659,525 | -0.19(-0.88%) |
Oct 22, 2015 | 21.77 | 21.94 | 21.68 | 21.89 | 679,202 | +0.21(+0.96%) |
Oct 21, 2015 | 21.94 | 22.07 | 21.61 | 21.68 | 321,628 | -0.25(-1.15%) |
Oct 20, 2015 | 21.89 | 22.06 | 21.89 | 21.94 | 220,937 | -0.04(-0.20%) |
Oct 19, 2015 | 21.90 | 22.01 | 21.77 | 21.98 | 148,329 | +0.01(+0.03%) |
Oct 16, 2015 | 22.05 | 22.23 | 21.89 | 21.97 | 242,383 | -0.03(-0.13%) |
Oct 15, 2015 | 21.83 | 22.14 | 21.71 | 22.00 | 360,756 | +0.26(+1.19%) |
Oct 14, 2015 | 21.97 | 22.01 | 21.67 | 21.74 | 174,161 | -0.20(-0.91%) |
Oct 13, 2015 | 22.03 | 22.19 | 21.85 | 21.94 | 225,596 | -0.12(-0.54%) |
Oct 12, 2015 | 22.04 | 22.46 | 21.88 | 22.06 | 836,058 | +0.02(+0.10%) |
Oct 09, 2015 | 22.05 | 22.23 | 21.94 | 22.04 | 599,223 | +0.01(+0.07%) |
Oct 08, 2015 | 21.88 | 22.23 | 21.69 | 22.03 | 941,412 | +0.14(+0.64%) |
Oct 07, 2015 | 21.57 | 21.92 | 21.53 | 21.88 | 466,141 | +0.35(+1.62%) |
Oct 06, 2015 | 21.63 | 21.67 | 21.42 | 21.54 | 279,271 | -0.16(-0.75%) |
Oct 05, 2015 | 21.29 | 21.70 | 21.22 | 21.70 | 330,003 | +0.50(+2.34%) |
Oct 02, 2015 | 20.92 | 21.21 | 20.65 | 21.20 | 383,638 | +0.33(+1.56%) |
Oct 01, 2015 | 21.27 | 21.38 | 20.70 | 20.88 | 446,911 | -0.40(-1.88%) |
Sep 30, 2015 | 21.27 | 21.45 | 21.11 | 21.28 | 834,561 | +0.10(+0.49%) |
Sep 29, 2015 | 21.06 | 21.23 | 21.00 | 21.17 | 461,412 | +0.15(+0.71%) |
Sep 28, 2015 | 20.88 | 21.10 | 20.88 | 21.02 | 426,490 | +0.07(+0.35%) |
Sep 25, 2015 | 20.59 | 21.15 | 20.50 | 20.95 | 387,917 | +0.44(+2.13%) |
Sep 24, 2015 | 20.45 | 20.64 | 20.41 | 20.51 | 300,435 | -0.07(-0.32%) |
Sep 23, 2015 | 20.52 | 20.73 | 20.46 | 20.58 | 306,563 | +0.10(+0.47%) |
Sep 22, 2015 | 20.39 | 20.59 | 20.39 | 20.48 | 333,785 | -0.05(-0.25%) |
Sep 21, 2015 | 20.53 | 20.74 | 20.44 | 20.53 | 312,701 | +0.07(+0.36%) |
Sep 18, 2015 | 20.81 | 21.07 | 20.42 | 20.46 | 905,908 | -0.54(-2.58%) |
Sep 17, 2015 | 20.85 | 21.23 | 20.76 | 21.00 | 563,927 | +0.10(+0.46%) |
Sep 16, 2015 | 20.67 | 20.94 | 20.58 | 20.91 | 438,077 | +0.29(+1.40%) |
Sep 15, 2015 | 20.36 | 20.66 | 20.26 | 20.62 | 658,962 | +0.27(+1.35%) |
Sep 14, 2015 | 20.53 | 20.68 | 20.28 | 20.34 | 354,337 | -0.17(-0.83%) |
Sep 11, 2015 | 20.30 | 20.55 | 20.23 | 20.51 | 309,199 | +0.13(+0.62%) |
Sep 10, 2015 | 20.65 | 20.77 | 20.29 | 20.39 | 767,114 | -0.29(-1.40%) |
Sep 09, 2015 | 20.76 | 20.93 | 20.55 | 20.68 | 824,106 | +0.07(+0.32%) |
Sep 08, 2015 | 20.32 | 20.65 | 20.22 | 20.61 | 328,334 | +0.42(+2.06%) |
Sep 04, 2015 | 20.12 | 20.19 | 20.19 | 20.19 | 342,374 | -0.01(-0.07%) |
Sep 03, 2015 | 20.28 | 20.39 | 20.10 | 20.21 | 349,720 | -0.04(-0.18%) |
Sep 02, 2015 | 20.41 | 20.42 | 20.06 | 20.25 | 421,960 | -0.01(-0.04%) |
Sep 01, 2015 | 20.75 | 20.95 | 20.21 | 20.25 | 551,314 | -0.71(-3.40%) |
Aug 31, 2015 | 21.18 | 21.18 | 20.83 | 20.96 | 576,444 | -0.31(-1.46%) |
Aug 28, 2015 | 21.38 | 21.44 | 20.99 | 21.28 | 461,131 | -0.17(-0.80%) |
Aug 27, 2015 | 21.60 | 21.70 | 21.19 | 21.45 | 387,182 | -0.06(-0.28%) |
Aug 26, 2015 | 21.51 | 21.59 | 20.99 | 21.51 | 785,284 | +0.30(+1.40%) |
Aug 25, 2015 | 21.74 | 21.79 | 21.17 | 21.21 | 1,141,999 | -0.23(-1.07%) |
Aug 24, 2015 | 21.27 | 21.98 | 21.06 | 21.44 | 596,811 | -0.48(-2.20%) |
Aug 21, 2015 | 22.02 | 22.22 | 21.91 | 21.92 | 363,434 | -0.26(-1.17%) |
Aug 20, 2015 | 22.25 | 22.52 | 22.06 | 22.18 | 278,242 | -0.22(-0.96%) |
Aug 19, 2015 | 22.34 | 22.47 | 22.08 | 22.40 | 300,378 | -0.09(-0.39%) |
Aug 18, 2015 | 22.57 | 22.70 | 22.45 | 22.48 | 180,791 | -0.18(-0.78%) |
Aug 17, 2015 | 22.46 | 22.70 | 22.32 | 22.66 | 388,256 | +0.20(+0.88%) |
Aug 14, 2015 | 22.76 | 22.92 | 22.40 | 22.46 | 384,967 | -0.40(-1.73%) |
Aug 13, 2015 | 22.58 | 22.92 | 22.52 | 22.86 | 168,640 | +0.22(+0.97%) |
Aug 12, 2015 | 22.39 | 22.67 | 22.37 | 22.64 | 222,331 | +0.16(+0.72%) |
Aug 11, 2015 | 22.49 | 22.83 | 22.40 | 22.48 | 302,379 | -0.09(-0.39%) |
Aug 10, 2015 | 22.91 | 22.91 | 22.55 | 22.56 | 315,603 | -0.18(-0.81%) |
Aug 07, 2015 | 22.60 | 22.90 | 22.40 | 22.75 | 255,888 | +0.10(+0.45%) |
Aug 06, 2015 | 22.54 | 22.81 | 22.51 | 22.65 | 482,768 | +0.10(+0.42%) |
Aug 05, 2015 | 22.26 | 22.71 | 22.22 | 22.55 | 363,194 | +0.39(+1.76%) |
Aug 04, 2015 | 22.12 | 22.32 | 22.07 | 22.16 | 222,032 | -0.02(-0.10%) |
Aug 03, 2015 | 22.04 | 22.51 | 22.03 | 22.18 | 264,816 | +0.20(+0.90%) |
Jul 31, 2015 | 22.01 | 22.18 | 21.96 | 21.98 | 274,350 | +0.11(+0.50%) |
Jul 30, 2015 | 21.71 | 21.94 | 21.66 | 21.87 | 195,038 | +0.09(+0.40%) |
Jul 29, 2015 | 21.59 | 21.86 | 21.52 | 21.79 | 314,239 | +0.15(+0.71%) |
Jul 28, 2015 | 21.35 | 21.71 | 21.23 | 21.63 | 395,656 | +0.30(+1.41%) |
Jul 27, 2015 | 21.09 | 21.33 | 21.09 | 21.33 | 386,441 | +0.19(+0.90%) |
Jul 24, 2015 | 21.28 | 21.38 | 21.14 | 21.14 | 233,580 | -0.18(-0.86%) |
Jul 23, 2015 | 21.09 | 21.33 | 20.82 | 21.32 | 480,350 | +0.18(+0.87%) |
Jul 22, 2015 | 21.87 | 21.90 | 21.03 | 21.14 | 1,623,154 | -0.79(-3.61%) |
Jul 21, 2015 | 22.70 | 22.70 | 21.91 | 21.93 | 775,654 | -0.76(-3.33%) |
Jul 20, 2015 | 22.73 | 22.77 | 22.54 | 22.69 | 226,548 | -0.03(-0.13%) |
Jul 17, 2015 | 22.86 | 22.95 | 22.67 | 22.72 | 245,461 | -0.17(-0.74%) |
Jul 16, 2015 | 22.72 | 22.96 | 22.70 | 22.89 | 363,706 | +0.23(+1.04%) |
Jul 15, 2015 | 22.52 | 22.70 | 22.43 | 22.65 | 206,496 | +0.11(+0.49%) |
Jul 14, 2015 | 22.54 | 22.72 | 22.47 | 22.54 | 229,140 | -0.03(-0.13%) |
Jul 13, 2015 | 22.39 | 22.63 | 22.39 | 22.57 | 416,265 | +0.22(+0.99%) |
Jul 10, 2015 | 22.34 | 22.58 | 22.24 | 22.35 | 524,741 | +0.07(+0.30%) |
Jul 09, 2015 | 22.57 | 22.67 | 22.22 | 22.29 | 338,201 | -0.24(-1.08%) |
Jul 08, 2015 | 22.53 | 22.67 | 22.46 | 22.53 | 327,320 | -0.09(-0.39%) |
Jul 07, 2015 | 22.24 | 22.74 | 22.24 | 22.62 | 598,755 | +0.45(+2.02%) |
Jul 06, 2015 | 22.12 | 22.26 | 22.03 | 22.17 | 478,250 | +0.03(+0.13%) |
Jul 02, 2015 | 21.96 | 22.14 | 22.14 | 22.14 | 667,664 | +0.26(+1.21%) |
Jul 01, 2015 | 21.91 | 21.95 | 21.78 | 21.87 | 424,209 | +0.05(+0.24%) |
Jun 30, 2015 | 21.87 | 22.01 | 21.77 | 21.82 | 612,607 | +0.02(+0.10%) |
Jun 29, 2015 | 22.01 | 22.18 | 21.78 | 21.80 | 572,153 | -0.24(-1.10%) |
Jun 26, 2015 | 21.87 | 22.07 | 21.74 | 22.04 | 770,412 | +0.18(+0.84%) |
Jun 25, 2015 | 22.15 | 22.15 | 21.82 | 21.86 | 572,979 | -0.23(-1.06%) |
Jun 24, 2015 | 22.25 | 22.31 | 22.08 | 22.09 | 729,140 | -0.17(-0.76%) |
Jun 23, 2015 | 22.53 | 22.62 | 22.18 | 22.26 | 561,525 | -0.29(-1.27%) |
Jun 22, 2015 | 22.76 | 22.78 | 22.48 | 22.55 | 757,548 | -0.15(-0.65%) |
Jun 19, 2015 | 22.75 | 22.76 | 22.62 | 22.70 | 1,829,528 | -0.02(-0.10%) |
Jun 18, 2015 | 22.49 | 22.85 | 22.49 | 22.72 | 476,826 | +0.28(+1.24%) |
Jun 17, 2015 | 22.34 | 22.60 | 22.34 | 22.44 | 497,480 | +0.10(+0.46%) |
Jun 16, 2015 | 22.18 | 22.40 | 22.13 | 22.34 | 423,029 | +0.08(+0.36%) |
Jun 15, 2015 | 22.30 | 22.40 | 22.19 | 22.26 | 510,069 | -0.11(-0.49%) |
Jun 12, 2015 | 22.54 | 22.58 | 22.37 | 22.37 | 660,879 | -0.25(-1.10%) |
Jun 11, 2015 | 22.40 | 22.76 | 22.40 | 22.62 | 1,005,915 | +0.36(+1.62%) |
Jun 10, 2015 | 22.55 | 22.61 | 22.24 | 22.26 | 488,990 | -0.12(-0.53%) |
Jun 09, 2015 | 22.49 | 22.59 | 22.37 | 22.37 | 435,848 | -0.14(-0.62%) |
Jun 08, 2015 | 22.66 | 22.66 | 22.47 | 22.51 | 1,027,755 | -0.17(-0.74%) |
Jun 05, 2015 | 22.42 | 22.70 | 22.14 | 22.68 | 1,014,429 | +0.17(+0.75%) |
Jun 04, 2015 | 22.54 | 22.71 | 22.46 | 22.51 | 614,845 | -0.10(-0.42%) |
Jun 03, 2015 | 22.64 | 22.73 | 22.50 | 22.61 | 739,311 | -0.06(-0.26%) |
Jun 02, 2015 | 22.51 | 22.73 | 22.34 | 22.67 | 581,845 | +0.04(+0.19%) |
Jun 01, 2015 | 22.44 | 22.65 | 22.37 | 22.62 | 471,125 | +0.21(+0.92%) |
May 29, 2015 | 22.67 | 22.75 | 22.36 | 22.42 | 458,939 | -0.27(-1.20%) |
May 28, 2015 | 22.63 | 22.78 | 22.56 | 22.69 | 889,761 | +0.01(+0.06%) |
May 27, 2015 | 22.51 | 22.76 | 22.46 | 22.67 | 778,738 | +0.22(+0.98%) |
May 26, 2015 | 22.56 | 22.58 | 22.36 | 22.45 | 799,091 | -0.21(-0.94%) |
May 22, 2015 | 22.65 | 22.67 | 22.67 | 22.67 | 352,155 | -0.04(-0.16%) |
May 21, 2015 | 22.76 | 22.78 | 22.62 | 22.70 | 294,207 | -0.05(-0.23%) |
May 20, 2015 | 22.78 | 22.88 | 22.70 | 22.76 | 435,063 | +0.04(+0.16%) |
May 19, 2015 | 22.60 | 22.83 | 22.55 | 22.72 | 605,715 | +0.01(+0.03%) |
May 18, 2015 | 22.54 | 22.81 | 22.53 | 22.71 | 2,202,441 | +0.09(+0.39%) |
May 15, 2015 | 22.52 | 22.67 | 22.49 | 22.62 | 1,161,818 | +0.15(+0.68%) |
May 14, 2015 | 22.30 | 22.51 | 22.30 | 22.47 | 1,127,942 | +0.24(+1.08%) |
May 13, 2015 | 22.46 | 22.56 | 22.12 | 22.23 | 1,254,907 | -0.19(-0.84%) |
May 12, 2015 | 22.14 | 22.44 | 21.93 | 22.42 | 1,323,117 | +0.14(+0.62%) |
May 11, 2015 | 22.40 | 22.57 | 22.26 | 22.28 | 916,410 | -0.15(-0.68%) |
May 08, 2015 | 22.49 | 22.77 | 22.34 | 22.44 | 1,621,266 | +0.15(+0.65%) |
May 07, 2015 | 22.63 | 22.89 | 22.28 | 22.29 | 1,791,756 | -0.31(-1.38%) |
May 06, 2015 | 22.68 | 23.07 | 22.44 | 22.60 | 564,452 | -0.07(-0.29%) |
May 05, 2015 | 22.89 | 23.07 | 22.49 | 22.67 | 1,003,149 | -0.31(-1.36%) |
May 04, 2015 | 22.84 | 23.18 | 22.82 | 22.98 | 631,868 | +0.13(+0.57%) |
May 01, 2015 | 22.78 | 22.93 | 22.71 | 22.85 | 540,493 | +0.10(+0.45%) |
Apr 30, 2015 | 23.14 | 23.29 | 22.72 | 22.75 | 1,480,070 | -0.70(-2.98%) |
Apr 29, 2015 | 23.47 | 23.55 | 23.31 | 23.45 | 437,826 | -0.18(-0.77%) |
Apr 28, 2015 | 23.28 | 23.63 | 23.13 | 23.63 | 1,110,489 | +0.31(+1.34%) |
Apr 27, 2015 | 23.55 | 23.55 | 23.18 | 23.31 | 1,082,903 | -0.20(-0.87%) |
Apr 24, 2015 | 23.48 | 23.68 | 23.42 | 23.52 | 561,088 | +0.10(+0.43%) |
Apr 23, 2015 | 23.15 | 23.55 | 23.13 | 23.42 | 789,088 | +0.31(+1.32%) |
Apr 22, 2015 | 22.98 | 23.24 | 22.90 | 23.11 | 356,835 | +0.12(+0.54%) |
Apr 21, 2015 | 23.22 | 23.36 | 22.90 | 22.99 | 389,786 | -0.24(-1.03%) |
Apr 20, 2015 | 22.98 | 23.39 | 22.97 | 23.23 | 431,914 | +0.28(+1.20%) |
Apr 17, 2015 | 23.06 | 23.17 | 22.82 | 22.95 | 423,087 | -0.22(-0.94%) |
Apr 16, 2015 | 23.00 | 23.21 | 22.78 | 23.17 | 657,404 | +0.11(+0.47%) |
Apr 15, 2015 | 23.07 | 23.37 | 23.05 | 23.06 | 346,690 | -0.01(-0.06%) |
Apr 14, 2015 | 22.90 | 23.13 | 22.87 | 23.07 | 356,288 | +0.17(+0.76%) |
Apr 13, 2015 | 23.07 | 23.20 | 22.84 | 22.90 | 556,048 | -0.17(-0.72%) |
Apr 10, 2015 | 22.89 | 23.15 | 22.88 | 23.07 | 630,540 | +0.23(+1.02%) |
Apr 09, 2015 | 22.92 | 22.92 | 22.64 | 22.84 | 624,207 | -0.15(-0.63%) |
Apr 08, 2015 | 23.02 | 23.10 | 22.85 | 22.98 | 556,256 | -0.04(-0.16%) |
Apr 07, 2015 | 23.23 | 23.29 | 23.00 | 23.02 | 329,836 | -0.24(-1.03%) |
Apr 06, 2015 | 23.25 | 23.44 | 23.13 | 23.26 | 783,828 | +0.05(+0.22%) |
Apr 02, 2015 | 23.21 | 23.21 | 23.21 | 23.21 | 543,362 | -0.07(-0.28%) |
Apr 01, 2015 | 23.27 | 23.45 | 23.11 | 23.27 | 474,566 | -0.07(-0.31%) |
Mar 31, 2015 | 23.43 | 23.64 | 23.15 | 23.34 | 893,122 | -0.15(-0.65%) |
Mar 30, 2015 | 23.66 | 23.78 | 23.47 | 23.50 | 550,376 | -0.01(-0.03%) |
Mar 27, 2015 | 23.35 | 23.69 | 23.31 | 23.50 | 373,626 | +0.15(+0.62%) |
Mar 26, 2015 | 23.39 | 23.65 | 23.28 | 23.36 | 301,009 | -0.14(-0.59%) |
Mar 25, 2015 | 23.82 | 23.93 | 23.48 | 23.50 | 531,703 | -0.33(-1.40%) |
Mar 24, 2015 | 23.94 | 24.11 | 23.76 | 23.83 | 653,378 | -0.17(-0.73%) |
Mar 23, 2015 | 23.91 | 24.11 | 23.83 | 24.01 | 571,860 | +0.07(+0.30%) |
Mar 20, 2015 | 24.01 | 24.15 | 23.67 | 23.93 | 1,742,944 | +0.01(+0.03%) |
Mar 19, 2015 | 24.35 | 24.44 | 23.92 | 23.93 | 828,179 | -0.47(-1.94%) |
Mar 18, 2015 | 23.87 | 24.50 | 23.86 | 24.40 | 951,983 | +0.47(+1.97%) |
Mar 17, 2015 | 23.76 | 24.01 | 23.73 | 23.93 | 538,843 | +0.12(+0.52%) |
Mar 16, 2015 | 23.41 | 24.15 | 23.41 | 23.80 | 808,270 | +0.43(+1.83%) |
Mar 13, 2015 | 23.55 | 23.75 | 23.35 | 23.37 | 759,317 | -0.27(-1.14%) |
Mar 12, 2015 | 23.32 | 23.79 | 23.29 | 23.64 | 474,717 | +0.38(+1.62%) |
Mar 11, 2015 | 23.30 | 23.34 | 23.15 | 23.26 | 605,682 | +0.01(+0.06%) |
Mar 10, 2015 | 23.29 | 23.45 | 23.18 | 23.25 | 594,951 | -0.01(-0.06%) |
Mar 09, 2015 | 23.21 | 23.49 | 23.18 | 23.26 | 822,635 | +0.12(+0.50%) |
Mar 06, 2015 | 23.63 | 23.63 | 23.07 | 23.15 | 658,581 | -0.71(-2.98%) |
Mar 05, 2015 | 23.67 | 24.03 | 23.63 | 23.86 | 483,911 | +0.21(+0.89%) |
Mar 04, 2015 | 23.61 | 23.76 | 23.58 | 23.65 | 351,699 | -0.07(-0.28%) |
Mar 03, 2015 | 23.62 | 23.82 | 23.50 | 23.71 | 394,107 | +0.02(+0.09%) |