Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 16.25 | 16.24 | 16.24 | 16.24 | 154,254 | -0.06(-0.40%) |
Dec 30, 2015 | 16.62 | 16.69 | 16.29 | 16.31 | 131,454 | -0.27(-1.66%) |
Dec 29, 2015 | 16.69 | 16.92 | 16.46 | 16.58 | 79,842 | +0.00(+0.00%) |
Dec 28, 2015 | 16.56 | 16.87 | 16.41 | 16.58 | 100,947 | -0.10(-0.58%) |
Dec 24, 2015 | 16.80 | 16.68 | 16.68 | 16.68 | 63,705 | -0.12(-0.72%) |
Dec 23, 2015 | 16.85 | 17.21 | 16.76 | 16.80 | 92,154 | +0.08(+0.48%) |
Dec 22, 2015 | 16.08 | 16.81 | 15.75 | 16.72 | 186,807 | +0.75(+4.71%) |
Dec 21, 2015 | 16.05 | 16.33 | 15.78 | 15.97 | 205,781 | +0.07(+0.46%) |
Dec 18, 2015 | 16.33 | 16.49 | 15.80 | 15.89 | 524,761 | -0.53(-3.25%) |
Dec 17, 2015 | 16.33 | 16.77 | 16.33 | 16.43 | 145,507 | +0.11(+0.64%) |
Dec 16, 2015 | 16.27 | 16.48 | 16.18 | 16.32 | 128,424 | +0.19(+1.20%) |
Dec 15, 2015 | 16.10 | 16.34 | 16.01 | 16.13 | 161,840 | +0.13(+0.81%) |
Dec 14, 2015 | 15.93 | 16.23 | 15.76 | 16.00 | 304,172 | +0.02(+0.15%) |
Dec 11, 2015 | 15.87 | 16.18 | 15.76 | 15.97 | 182,591 | +0.11(+0.66%) |
Dec 10, 2015 | 16.18 | 16.46 | 15.41 | 15.87 | 342,544 | -1.03(-6.08%) |
Dec 09, 2015 | 16.53 | 17.15 | 16.53 | 16.90 | 109,425 | +0.07(+0.43%) |
Dec 08, 2015 | 17.11 | 17.19 | 16.71 | 16.82 | 129,222 | -0.54(-3.12%) |
Dec 07, 2015 | 17.62 | 17.70 | 17.25 | 17.36 | 126,615 | -0.21(-1.20%) |
Dec 04, 2015 | 17.57 | 17.78 | 17.43 | 17.57 | 107,611 | +0.11(+0.60%) |
Dec 03, 2015 | 17.80 | 18.02 | 17.44 | 17.47 | 145,160 | -0.18(-1.01%) |
Dec 02, 2015 | 17.88 | 17.98 | 17.59 | 17.65 | 100,694 | -0.12(-0.68%) |
Dec 01, 2015 | 18.03 | 18.36 | 17.66 | 17.77 | 188,094 | -0.04(-0.23%) |
Nov 30, 2015 | 18.28 | 18.52 | 17.74 | 17.81 | 203,774 | -0.40(-2.22%) |
Nov 27, 2015 | 18.48 | 18.48 | 18.00 | 18.21 | 44,429 | -0.11(-0.62%) |
Nov 25, 2015 | 17.66 | 18.33 | 18.33 | 18.33 | 85,724 | +0.66(+3.75%) |
Nov 24, 2015 | 16.80 | 17.91 | 16.80 | 17.66 | 129,373 | +0.60(+3.51%) |
Nov 23, 2015 | 17.29 | 17.39 | 15.79 | 17.07 | 243,100 | -0.99(-5.46%) |
Nov 20, 2015 | 18.28 | 18.59 | 17.36 | 18.05 | 219,575 | -0.11(-0.58%) |
Nov 19, 2015 | 18.61 | 18.71 | 18.07 | 18.16 | 148,672 | -0.44(-2.35%) |
Nov 18, 2015 | 18.50 | 18.72 | 18.21 | 18.59 | 131,569 | +0.19(+1.01%) |
Nov 17, 2015 | 18.67 | 18.68 | 18.26 | 18.41 | 122,625 | -0.22(-1.17%) |
Nov 16, 2015 | 18.60 | 18.88 | 18.47 | 18.63 | 148,823 | +0.03(+0.17%) |
Nov 13, 2015 | 18.85 | 18.91 | 18.38 | 18.59 | 62,278 | -0.36(-1.88%) |
Nov 12, 2015 | 19.46 | 19.73 | 18.88 | 18.95 | 117,654 | -0.69(-3.50%) |
Nov 11, 2015 | 19.83 | 19.90 | 19.51 | 19.64 | 46,083 | -0.13(-0.65%) |
Nov 10, 2015 | 19.84 | 19.98 | 19.24 | 19.77 | 87,650 | -0.07(-0.37%) |
Nov 09, 2015 | 19.86 | 20.19 | 19.68 | 19.84 | 56,508 | -0.11(-0.57%) |
Nov 06, 2015 | 20.36 | 20.37 | 19.68 | 19.95 | 140,463 | -0.40(-1.99%) |
Nov 05, 2015 | 20.41 | 20.90 | 19.96 | 20.36 | 46,135 | -0.06(-0.28%) |
Nov 04, 2015 | 20.78 | 20.78 | 20.27 | 20.41 | 42,633 | -0.28(-1.37%) |
Nov 03, 2015 | 20.27 | 20.76 | 20.27 | 20.70 | 60,945 | +0.31(+1.51%) |
Nov 02, 2015 | 19.60 | 20.41 | 19.60 | 20.39 | 125,762 | +0.86(+4.39%) |
Oct 30, 2015 | 19.71 | 19.94 | 19.47 | 19.53 | 58,056 | -0.17(-0.86%) |
Oct 29, 2015 | 20.10 | 20.26 | 19.51 | 19.70 | 76,894 | -0.51(-2.52%) |
Oct 28, 2015 | 19.05 | 20.22 | 19.05 | 20.21 | 100,620 | +1.25(+6.56%) |
Oct 27, 2015 | 19.17 | 19.40 | 18.84 | 18.97 | 70,139 | -0.23(-1.22%) |
Oct 26, 2015 | 19.63 | 19.78 | 18.36 | 19.20 | 127,266 | -0.41(-2.10%) |
Oct 23, 2015 | 19.64 | 19.87 | 19.40 | 19.61 | 57,035 | +0.20(+1.04%) |
Oct 22, 2015 | 19.05 | 19.80 | 19.05 | 19.41 | 56,500 | +0.53(+2.83%) |
Oct 21, 2015 | 19.32 | 19.54 | 18.83 | 18.88 | 41,204 | -0.36(-1.85%) |
Oct 20, 2015 | 18.97 | 19.36 | 18.75 | 19.23 | 44,986 | +0.24(+1.28%) |
Oct 19, 2015 | 19.10 | 19.31 | 18.86 | 18.99 | 68,375 | -0.11(-0.59%) |
Oct 16, 2015 | 18.92 | 19.27 | 18.42 | 19.10 | 115,914 | +0.23(+1.24%) |
Oct 15, 2015 | 18.43 | 18.91 | 18.07 | 18.87 | 87,140 | +0.49(+2.64%) |
Oct 14, 2015 | 18.84 | 19.01 | 18.36 | 18.38 | 98,107 | -0.49(-2.62%) |
Oct 13, 2015 | 18.37 | 19.03 | 18.16 | 18.88 | 119,534 | +0.44(+2.38%) |
Oct 12, 2015 | 18.71 | 18.71 | 18.17 | 18.44 | 220,739 | -0.18(-0.99%) |
Oct 09, 2015 | 19.02 | 19.03 | 18.46 | 18.62 | 176,280 | -0.29(-1.52%) |
Oct 08, 2015 | 18.32 | 19.08 | 18.29 | 18.91 | 144,893 | +0.56(+3.04%) |
Oct 07, 2015 | 18.09 | 18.77 | 18.09 | 18.35 | 283,755 | +0.27(+1.50%) |
Oct 06, 2015 | 18.36 | 18.54 | 18.03 | 18.08 | 168,426 | -0.32(-1.73%) |
Oct 05, 2015 | 17.43 | 18.63 | 17.43 | 18.40 | 249,000 | +1.24(+7.21%) |
Oct 02, 2015 | 16.26 | 17.19 | 16.26 | 17.16 | 307,034 | +0.79(+4.82%) |
Oct 01, 2015 | 16.52 | 17.06 | 16.24 | 16.37 | 345,055 | -0.07(-0.44%) |
Sep 30, 2015 | 17.12 | 17.12 | 16.20 | 16.44 | 565,173 | -0.55(-3.24%) |
Sep 29, 2015 | 19.22 | 19.22 | 16.84 | 16.99 | 536,287 | -3.93(-18.76%) |
Sep 28, 2015 | 20.93 | 21.45 | 20.65 | 20.92 | 114,851 | -0.16(-0.76%) |
Sep 25, 2015 | 21.18 | 21.46 | 20.92 | 21.08 | 85,763 | +0.16(+0.76%) |
Sep 24, 2015 | 20.74 | 21.16 | 20.50 | 20.92 | 51,089 | +0.09(+0.42%) |
Sep 23, 2015 | 20.81 | 21.10 | 20.62 | 20.83 | 92,259 | +0.03(+0.15%) |
Sep 22, 2015 | 20.96 | 20.99 | 20.55 | 20.80 | 68,493 | -0.44(-2.07%) |
Sep 21, 2015 | 21.31 | 21.34 | 20.96 | 21.24 | 53,851 | +0.10(+0.45%) |
Sep 18, 2015 | 21.06 | 21.43 | 20.95 | 21.14 | 147,807 | -0.30(-1.41%) |
Sep 17, 2015 | 21.59 | 22.01 | 21.34 | 21.45 | 60,644 | -0.21(-0.96%) |
Sep 16, 2015 | 21.05 | 21.65 | 21.01 | 21.65 | 56,628 | +0.68(+3.23%) |
Sep 15, 2015 | 20.51 | 21.03 | 20.34 | 20.98 | 51,007 | +0.49(+2.38%) |
Sep 14, 2015 | 20.96 | 20.96 | 20.30 | 20.49 | 74,943 | -0.41(-1.95%) |
Sep 11, 2015 | 20.90 | 21.03 | 20.74 | 20.90 | 45,427 | -0.15(-0.72%) |
Sep 10, 2015 | 20.81 | 21.14 | 20.81 | 21.05 | 28,905 | +0.22(+1.07%) |
Sep 09, 2015 | 21.21 | 21.47 | 20.82 | 20.82 | 72,648 | -0.18(-0.84%) |
Sep 08, 2015 | 20.95 | 21.14 | 20.68 | 21.00 | 64,320 | +0.39(+1.90%) |
Sep 04, 2015 | 20.63 | 20.61 | 20.61 | 20.61 | 44,618 | -0.34(-1.60%) |
Sep 03, 2015 | 20.62 | 21.06 | 20.62 | 20.94 | 54,994 | +0.39(+1.90%) |
Sep 02, 2015 | 20.77 | 20.84 | 20.28 | 20.55 | 125,674 | +0.02(+0.08%) |
Sep 01, 2015 | 20.82 | 21.09 | 20.47 | 20.54 | 81,182 | -0.75(-3.52%) |
Aug 31, 2015 | 20.18 | 21.55 | 20.18 | 21.29 | 140,294 | +0.99(+4.87%) |
Aug 28, 2015 | 20.11 | 20.39 | 19.84 | 20.30 | 291,071 | +0.12(+0.59%) |
Aug 27, 2015 | 20.37 | 20.41 | 20.03 | 20.18 | 240,648 | -0.10(-0.51%) |
Aug 26, 2015 | 20.73 | 20.73 | 19.99 | 20.28 | 150,558 | -0.04(-0.20%) |
Aug 25, 2015 | 21.48 | 21.48 | 20.27 | 20.32 | 83,209 | -0.40(-1.93%) |
Aug 24, 2015 | 20.09 | 21.64 | 19.80 | 20.72 | 125,463 | -0.41(-1.96%) |
Aug 21, 2015 | 20.94 | 21.31 | 20.88 | 21.14 | 124,088 | -0.15(-0.71%) |
Aug 20, 2015 | 21.55 | 21.62 | 21.21 | 21.29 | 88,394 | -0.48(-2.20%) |
Aug 19, 2015 | 21.96 | 22.14 | 21.41 | 21.77 | 49,303 | -0.30(-1.37%) |
Aug 18, 2015 | 22.59 | 22.63 | 21.97 | 22.07 | 60,653 | -0.57(-2.54%) |
Aug 17, 2015 | 22.40 | 22.87 | 22.40 | 22.64 | 74,385 | +0.10(+0.46%) |
Aug 14, 2015 | 22.21 | 22.61 | 22.17 | 22.54 | 43,170 | +0.23(+1.04%) |
Aug 13, 2015 | 22.58 | 22.94 | 22.26 | 22.31 | 57,537 | -0.26(-1.13%) |
Aug 12, 2015 | 22.59 | 22.78 | 22.20 | 22.56 | 32,173 | -0.21(-0.91%) |
Aug 11, 2015 | 22.87 | 23.03 | 22.48 | 22.77 | 67,837 | -0.31(-1.35%) |
Aug 10, 2015 | 22.63 | 23.28 | 22.63 | 23.08 | 110,532 | +0.64(+2.84%) |
Aug 07, 2015 | 22.61 | 22.67 | 22.19 | 22.44 | 44,219 | -0.30(-1.30%) |
Aug 06, 2015 | 22.78 | 22.82 | 22.41 | 22.74 | 97,446 | -0.03(-0.14%) |
Aug 05, 2015 | 22.69 | 23.39 | 22.61 | 22.77 | 67,180 | +0.15(+0.67%) |
Aug 04, 2015 | 22.41 | 22.88 | 22.38 | 22.62 | 75,642 | +0.22(+0.96%) |
Aug 03, 2015 | 23.02 | 23.03 | 22.29 | 22.40 | 121,829 | -0.58(-2.53%) |
Jul 31, 2015 | 22.28 | 23.21 | 22.28 | 22.99 | 128,195 | +0.81(+3.63%) |
Jul 30, 2015 | 22.15 | 22.52 | 21.81 | 22.18 | 141,430 | -0.01(-0.04%) |
Jul 29, 2015 | 22.35 | 22.59 | 22.17 | 22.19 | 51,828 | -0.15(-0.68%) |
Jul 28, 2015 | 22.49 | 22.55 | 21.92 | 22.34 | 63,545 | -0.07(-0.32%) |
Jul 27, 2015 | 22.56 | 22.86 | 22.30 | 22.41 | 55,752 | -0.18(-0.78%) |
Jul 24, 2015 | 22.75 | 23.02 | 22.43 | 22.59 | 49,137 | -0.10(-0.46%) |
Jul 23, 2015 | 23.23 | 23.23 | 22.59 | 22.69 | 81,309 | -0.55(-2.37%) |
Jul 22, 2015 | 23.27 | 23.53 | 23.03 | 23.24 | 62,105 | -0.11(-0.48%) |
Jul 21, 2015 | 23.68 | 23.83 | 23.19 | 23.35 | 65,106 | -0.23(-0.98%) |
Jul 20, 2015 | 23.71 | 23.90 | 23.23 | 23.59 | 249,690 | +0.02(+0.10%) |
Jul 17, 2015 | 24.02 | 24.02 | 23.51 | 23.56 | 74,477 | -0.36(-1.50%) |
Jul 16, 2015 | 24.11 | 24.22 | 23.67 | 23.92 | 74,192 | +0.02(+0.10%) |
Jul 15, 2015 | 24.31 | 24.46 | 23.73 | 23.90 | 63,593 | -0.44(-1.80%) |
Jul 14, 2015 | 24.24 | 24.44 | 24.13 | 24.34 | 66,375 | +0.13(+0.56%) |
Jul 13, 2015 | 24.07 | 24.29 | 23.87 | 24.20 | 90,934 | +0.21(+0.89%) |
Jul 10, 2015 | 22.47 | 24.30 | 22.47 | 23.99 | 149,767 | +1.83(+8.27%) |
Jul 09, 2015 | 22.68 | 22.90 | 21.92 | 22.15 | 148,706 | -0.17(-0.78%) |
Jul 08, 2015 | 22.52 | 22.78 | 22.01 | 22.33 | 138,250 | -0.40(-1.77%) |
Jul 07, 2015 | 22.87 | 22.87 | 22.18 | 22.73 | 103,354 | -0.22(-0.96%) |
Jul 06, 2015 | 23.01 | 23.33 | 22.63 | 22.95 | 86,509 | -0.29(-1.26%) |
Jul 02, 2015 | 23.05 | 23.25 | 23.25 | 23.25 | 97,328 | +0.23(+1.00%) |
Jul 01, 2015 | 23.28 | 23.64 | 22.91 | 23.02 | 79,378 | +0.06(+0.28%) |
Jun 30, 2015 | 23.53 | 24.06 | 22.77 | 22.95 | 136,271 | -0.26(-1.12%) |
Jun 29, 2015 | 23.81 | 23.96 | 23.13 | 23.21 | 127,717 | -0.86(-3.58%) |
Jun 26, 2015 | 24.20 | 24.40 | 23.92 | 24.07 | 127,367 | -0.08(-0.33%) |
Jun 25, 2015 | 23.95 | 24.21 | 23.73 | 24.15 | 98,258 | +0.32(+1.33%) |
Jun 24, 2015 | 24.07 | 24.19 | 23.83 | 23.84 | 59,169 | -0.24(-1.02%) |
Jun 23, 2015 | 24.05 | 24.19 | 23.74 | 24.08 | 70,228 | +0.03(+0.13%) |
Jun 22, 2015 | 23.80 | 24.10 | 23.65 | 24.05 | 70,456 | +0.47(+1.98%) |
Jun 19, 2015 | 23.41 | 23.90 | 23.12 | 23.58 | 182,353 | +0.07(+0.30%) |
Jun 18, 2015 | 23.28 | 23.67 | 23.27 | 23.51 | 163,776 | +0.29(+1.26%) |
Jun 17, 2015 | 23.46 | 23.58 | 23.09 | 23.22 | 92,002 | -0.21(-0.88%) |
Jun 16, 2015 | 23.35 | 23.81 | 23.21 | 23.43 | 101,949 | -0.05(-0.20%) |
Jun 15, 2015 | 23.52 | 23.52 | 23.09 | 23.47 | 116,658 | -0.22(-0.93%) |
Jun 12, 2015 | 23.66 | 24.59 | 23.56 | 23.70 | 60,089 | -0.02(-0.10%) |
Jun 11, 2015 | 23.72 | 24.08 | 23.68 | 23.72 | 69,015 | +0.02(+0.07%) |
Jun 10, 2015 | 23.39 | 24.04 | 23.39 | 23.70 | 120,690 | +0.38(+1.63%) |
Jun 09, 2015 | 23.21 | 23.47 | 23.04 | 23.32 | 119,386 | -0.01(-0.03%) |
Jun 08, 2015 | 23.57 | 24.00 | 23.02 | 23.33 | 103,619 | -0.17(-0.71%) |
Jun 05, 2015 | 23.55 | 23.55 | 22.40 | 23.50 | 201,231 | -0.05(-0.20%) |
Jun 04, 2015 | 23.36 | 24.12 | 23.36 | 23.55 | 118,939 | -0.04(-0.17%) |
Jun 03, 2015 | 23.95 | 24.34 | 23.47 | 23.58 | 183,451 | -0.23(-0.96%) |
Jun 02, 2015 | 23.49 | 24.07 | 23.44 | 23.81 | 45,448 | +0.21(+0.90%) |
Jun 01, 2015 | 23.90 | 23.96 | 23.34 | 23.60 | 58,266 | -0.13(-0.57%) |
May 29, 2015 | 23.69 | 23.98 | 23.44 | 23.73 | 74,427 | +0.05(+0.20%) |
May 28, 2015 | 23.68 | 23.94 | 23.55 | 23.69 | 70,051 | -0.03(-0.13%) |
May 27, 2015 | 23.64 | 23.93 | 23.29 | 23.72 | 80,955 | +0.12(+0.50%) |
May 26, 2015 | 24.30 | 24.30 | 23.49 | 23.60 | 84,988 | -0.73(-3.02%) |
May 22, 2015 | 24.53 | 24.34 | 24.34 | 24.34 | 98,973 | -0.25(-1.03%) |
May 21, 2015 | 25.02 | 25.05 | 24.53 | 24.59 | 86,904 | -0.36(-1.46%) |
May 20, 2015 | 25.39 | 25.39 | 24.78 | 24.95 | 112,585 | -0.28(-1.10%) |
May 19, 2015 | 24.99 | 25.34 | 24.81 | 25.23 | 166,207 | +0.23(+0.92%) |
May 18, 2015 | 24.67 | 25.01 | 24.34 | 25.00 | 112,698 | +0.42(+1.70%) |
May 15, 2015 | 24.01 | 24.79 | 23.88 | 24.58 | 107,583 | +0.51(+2.13%) |
May 14, 2015 | 23.70 | 24.13 | 23.53 | 24.07 | 136,968 | +0.53(+2.25%) |
May 13, 2015 | 23.35 | 23.70 | 23.32 | 23.54 | 83,896 | +0.22(+0.95%) |
May 12, 2015 | 23.16 | 23.47 | 22.97 | 23.32 | 74,494 | +0.19(+0.82%) |
May 11, 2015 | 23.16 | 23.62 | 23.04 | 23.13 | 100,840 | +0.00(+0.00%) |
May 08, 2015 | 22.98 | 23.33 | 22.98 | 23.13 | 67,940 | +0.31(+1.35%) |
May 07, 2015 | 22.70 | 23.04 | 22.16 | 22.82 | 59,700 | +0.06(+0.28%) |
May 06, 2015 | 22.87 | 22.94 | 22.59 | 22.76 | 89,692 | -0.06(-0.24%) |
May 05, 2015 | 23.25 | 23.25 | 22.60 | 22.81 | 93,590 | -0.29(-1.27%) |
May 04, 2015 | 23.34 | 23.43 | 23.06 | 23.10 | 95,402 | -0.17(-0.71%) |
May 01, 2015 | 22.86 | 23.39 | 22.86 | 23.27 | 125,308 | +0.43(+1.90%) |
Apr 30, 2015 | 23.55 | 23.59 | 22.72 | 22.83 | 204,227 | -0.85(-3.60%) |
Apr 29, 2015 | 24.14 | 24.14 | 23.58 | 23.69 | 65,506 | -0.62(-2.54%) |
Apr 28, 2015 | 24.24 | 24.37 | 23.96 | 24.30 | 91,339 | +0.17(+0.72%) |
Apr 27, 2015 | 24.66 | 24.97 | 24.04 | 24.13 | 88,749 | -0.53(-2.15%) |
Apr 24, 2015 | 24.63 | 24.79 | 24.54 | 24.66 | 104,575 | +0.12(+0.48%) |
Apr 23, 2015 | 24.47 | 24.68 | 24.37 | 24.54 | 69,724 | +0.07(+0.29%) |
Apr 22, 2015 | 24.34 | 24.74 | 23.77 | 24.47 | 120,115 | +0.09(+0.39%) |
Apr 21, 2015 | 24.49 | 24.49 | 24.21 | 24.37 | 150,675 | +0.03(+0.13%) |
Apr 20, 2015 | 24.27 | 24.63 | 24.06 | 24.34 | 124,260 | +0.16(+0.65%) |
Apr 17, 2015 | 24.47 | 24.59 | 23.91 | 24.19 | 156,409 | -0.60(-2.43%) |
Apr 16, 2015 | 24.70 | 24.97 | 24.61 | 24.79 | 88,503 | +0.00(+0.00%) |
Apr 15, 2015 | 24.81 | 25.03 | 24.66 | 24.79 | 112,537 | +0.04(+0.16%) |
Apr 14, 2015 | 24.61 | 24.97 | 24.46 | 24.75 | 150,925 | +0.19(+0.76%) |
Apr 13, 2015 | 24.73 | 24.79 | 24.49 | 24.56 | 150,892 | -0.20(-0.82%) |
Apr 10, 2015 | 24.17 | 24.96 | 23.98 | 24.76 | 205,712 | +0.65(+2.69%) |
Apr 09, 2015 | 23.86 | 24.26 | 23.70 | 24.11 | 206,535 | +0.26(+1.08%) |
Apr 08, 2015 | 23.89 | 24.11 | 23.65 | 23.86 | 223,164 | +0.02(+0.10%) |
Apr 07, 2015 | 23.72 | 23.97 | 23.50 | 23.83 | 157,820 | +0.09(+0.40%) |
Apr 06, 2015 | 23.43 | 23.80 | 23.05 | 23.74 | 224,261 | +0.09(+0.40%) |
Apr 02, 2015 | 23.58 | 23.65 | 23.65 | 23.65 | 271,330 | +0.13(+0.57%) |
Apr 01, 2015 | 22.84 | 23.75 | 22.56 | 23.51 | 268,897 | +0.86(+3.80%) |
Mar 31, 2015 | 22.60 | 22.71 | 22.39 | 22.65 | 128,326 | -0.11(-0.48%) |
Mar 30, 2015 | 22.63 | 22.95 | 22.46 | 22.76 | 92,376 | +0.23(+1.01%) |
Mar 27, 2015 | 22.35 | 22.54 | 21.91 | 22.53 | 159,324 | +0.13(+0.56%) |
Mar 26, 2015 | 22.10 | 22.45 | 21.84 | 22.41 | 164,402 | +0.24(+1.09%) |
Mar 25, 2015 | 22.94 | 22.94 | 22.13 | 22.17 | 149,348 | -0.77(-3.34%) |
Mar 24, 2015 | 22.82 | 23.04 | 22.61 | 22.93 | 136,061 | +0.12(+0.51%) |
Mar 23, 2015 | 22.39 | 23.04 | 22.36 | 22.82 | 173,333 | +0.34(+1.53%) |
Mar 20, 2015 | 22.32 | 22.54 | 22.17 | 22.47 | 267,049 | +0.17(+0.77%) |
Mar 19, 2015 | 22.27 | 22.48 | 22.14 | 22.30 | 208,785 | -0.12(-0.52%) |
Mar 18, 2015 | 21.70 | 22.61 | 21.44 | 22.42 | 237,501 | +0.62(+2.84%) |
Mar 17, 2015 | 21.45 | 21.89 | 21.32 | 21.80 | 184,568 | +0.34(+1.57%) |
Mar 16, 2015 | 21.56 | 21.85 | 21.45 | 21.46 | 272,402 | -0.09(-0.40%) |
Mar 13, 2015 | 20.93 | 21.67 | 20.81 | 21.55 | 410,974 | +0.55(+2.61%) |
Mar 12, 2015 | 23.58 | 23.58 | 20.58 | 21.00 | 1,439,152 | -3.82(-15.38%) |
Mar 11, 2015 | 24.04 | 24.94 | 23.86 | 24.82 | 263,103 | +0.64(+2.65%) |
Mar 10, 2015 | 25.35 | 25.98 | 24.01 | 24.18 | 1,367,464 | -2.61(-9.75%) |
Mar 09, 2015 | 26.68 | 27.17 | 26.52 | 26.79 | 164,326 | +0.19(+0.71%) |
Mar 06, 2015 | 27.03 | 27.63 | 26.42 | 26.60 | 120,151 | -0.75(-2.75%) |
Mar 05, 2015 | 27.76 | 27.99 | 26.87 | 27.35 | 105,822 | -0.31(-1.10%) |
Mar 04, 2015 | 27.66 | 27.77 | 27.22 | 27.66 | 117,155 | -0.11(-0.39%) |
Mar 03, 2015 | 27.60 | 28.00 | 27.39 | 27.77 | 103,127 | +0.01(+0.03%) |
Mar 02, 2015 | 28.03 | 28.32 | 27.63 | 27.76 | 113,735 | -0.20(-0.73%) |
Feb 27, 2015 | 27.82 | 28.12 | 27.59 | 27.96 | 96,029 | +0.14(+0.51%) |
Feb 26, 2015 | 28.08 | 28.19 | 27.72 | 27.82 | 60,408 | -0.34(-1.22%) |
Feb 25, 2015 | 28.23 | 28.30 | 27.99 | 28.17 | 87,661 | -0.02(-0.06%) |
Feb 24, 2015 | 27.75 | 28.39 | 27.55 | 28.18 | 160,127 | +0.52(+1.87%) |
Feb 23, 2015 | 27.89 | 27.99 | 26.81 | 27.67 | 135,655 | -0.23(-0.81%) |
Feb 20, 2015 | 27.67 | 27.90 | 27.45 | 27.89 | 100,241 | +0.31(+1.11%) |
Feb 19, 2015 | 28.03 | 28.04 | 27.43 | 27.59 | 95,539 | -0.38(-1.34%) |
Feb 18, 2015 | 28.16 | 28.27 | 27.63 | 27.96 | 101,459 | -0.10(-0.36%) |
Feb 17, 2015 | 27.84 | 28.27 | 27.63 | 28.07 | 185,145 | +0.48(+1.73%) |
Feb 13, 2015 | 27.21 | 27.59 | 27.59 | 27.59 | 103,522 | +0.49(+1.82%) |
Feb 12, 2015 | 27.11 | 27.30 | 26.99 | 27.10 | 72,418 | +0.26(+0.96%) |
Feb 11, 2015 | 26.92 | 27.22 | 26.61 | 26.84 | 80,903 | -0.11(-0.41%) |
Feb 10, 2015 | 27.34 | 27.49 | 26.79 | 26.95 | 113,180 | -0.02(-0.06%) |
Feb 09, 2015 | 26.96 | 27.52 | 26.95 | 26.96 | 138,630 | +0.02(+0.06%) |
Feb 06, 2015 | 27.11 | 27.39 | 26.74 | 26.95 | 121,646 | -0.03(-0.12%) |
Feb 05, 2015 | 26.67 | 27.57 | 26.61 | 26.98 | 116,966 | +0.34(+1.29%) |
Feb 04, 2015 | 27.50 | 27.50 | 26.60 | 26.63 | 172,176 | -0.88(-3.21%) |
Feb 03, 2015 | 26.64 | 27.66 | 26.51 | 27.52 | 219,118 | +1.13(+4.30%) |
Feb 02, 2015 | 26.39 | 26.53 | 25.65 | 26.38 | 186,672 | +0.53(+2.06%) |
Jan 30, 2015 | 26.96 | 27.06 | 25.75 | 25.85 | 351,776 | -1.17(-4.34%) |
Jan 29, 2015 | 26.54 | 27.06 | 26.20 | 27.03 | 169,575 | +0.62(+2.34%) |
Jan 28, 2015 | 26.67 | 26.99 | 26.15 | 26.41 | 191,301 | +0.07(+0.27%) |
Jan 27, 2015 | 26.60 | 26.74 | 26.17 | 26.34 | 186,982 | -0.08(-0.30%) |
Jan 26, 2015 | 26.47 | 26.91 | 26.22 | 26.42 | 311,788 | +0.23(+0.87%) |
Jan 23, 2015 | 26.90 | 27.31 | 26.12 | 26.19 | 324,461 | -0.24(-0.92%) |
Jan 22, 2015 | 25.18 | 26.71 | 25.18 | 26.43 | 278,467 | +1.62(+6.53%) |
Jan 21, 2015 | 25.03 | 25.09 | 24.65 | 24.81 | 106,819 | -0.17(-0.69%) |
Jan 20, 2015 | 25.28 | 25.55 | 24.96 | 24.98 | 123,203 | -0.15(-0.59%) |
Jan 16, 2015 | 24.90 | 25.33 | 24.75 | 25.13 | 139,099 | +0.15(+0.60%) |
Jan 15, 2015 | 25.59 | 25.59 | 24.84 | 24.98 | 204,901 | -0.46(-1.81%) |
Jan 14, 2015 | 25.57 | 25.57 | 24.73 | 25.45 | 160,284 | -0.49(-1.87%) |
Jan 13, 2015 | 25.32 | 26.33 | 25.25 | 25.93 | 227,378 | +0.95(+3.79%) |
Jan 12, 2015 | 24.67 | 25.57 | 24.44 | 24.98 | 176,468 | +0.40(+1.61%) |
Jan 09, 2015 | 24.70 | 25.05 | 24.36 | 24.59 | 140,080 | -0.13(-0.53%) |
Jan 08, 2015 | 24.91 | 25.29 | 24.37 | 24.72 | 300,634 | +0.05(+0.19%) |
Jan 07, 2015 | 24.74 | 24.97 | 24.47 | 24.67 | 138,055 | +0.19(+0.76%) |
Jan 06, 2015 | 24.97 | 25.17 | 24.35 | 24.49 | 208,480 | -0.47(-1.86%) |
Jan 05, 2015 | 24.46 | 25.03 | 24.39 | 24.95 | 225,614 | +0.45(+1.84%) |