Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.58 | 19.81 | 19.40 | 19.59 | 1,038,609 | +0.09(+0.46%) |
Oct 29, 2015 | 20.02 | 20.31 | 19.28 | 19.50 | 5,532,612 | -0.50(-2.50%) |
Oct 28, 2015 | 19.34 | 20.02 | 19.16 | 20.00 | 1,322,950 | +0.76(+3.95%) |
Oct 27, 2015 | 19.75 | 19.86 | 19.00 | 19.24 | 1,198,382 | -0.62(-3.12%) |
Oct 26, 2015 | 20.20 | 20.35 | 19.81 | 19.86 | 579,906 | -0.35(-1.73%) |
Oct 23, 2015 | 20.12 | 21.43 | 20.05 | 20.21 | 886,311 | +0.19(+0.95%) |
Oct 22, 2015 | 20.29 | 20.29 | 19.94 | 20.02 | 611,653 | -0.25(-1.23%) |
Oct 21, 2015 | 20.93 | 20.94 | 20.23 | 20.27 | 630,423 | -0.68(-3.25%) |
Oct 20, 2015 | 20.95 | 21.31 | 20.93 | 20.95 | 508,438 | +0.04(+0.19%) |
Oct 19, 2015 | 20.86 | 21.01 | 20.76 | 20.91 | 423,869 | +0.01(+0.05%) |
Oct 16, 2015 | 21.08 | 21.33 | 20.69 | 20.90 | 496,623 | -0.10(-0.48%) |
Oct 15, 2015 | 20.95 | 21.13 | 20.79 | 21.00 | 577,801 | +0.11(+0.53%) |
Oct 14, 2015 | 21.17 | 21.38 | 20.85 | 20.89 | 454,395 | -0.30(-1.42%) |
Oct 13, 2015 | 21.03 | 21.50 | 21.01 | 21.19 | 510,839 | +0.05(+0.24%) |
Oct 12, 2015 | 21.45 | 21.48 | 21.10 | 21.14 | 302,181 | -0.29(-1.35%) |
Oct 09, 2015 | 21.28 | 21.44 | 21.11 | 21.43 | 465,888 | +0.21(+0.99%) |
Oct 08, 2015 | 21.00 | 21.27 | 20.91 | 21.22 | 461,248 | +0.22(+1.05%) |
Oct 07, 2015 | 20.78 | 21.03 | 20.72 | 21.00 | 540,972 | +0.26(+1.25%) |
Oct 06, 2015 | 21.07 | 21.16 | 20.70 | 20.74 | 549,075 | -0.25(-1.19%) |
Oct 05, 2015 | 21.00 | 21.27 | 20.54 | 20.99 | 1,252,116 | +0.45(+2.19%) |
Oct 02, 2015 | 20.15 | 20.55 | 19.99 | 20.54 | 869,828 | +0.18(+0.88%) |
Oct 01, 2015 | 20.25 | 20.48 | 19.98 | 20.36 | 728,798 | +0.05(+0.25%) |
Sep 30, 2015 | 20.38 | 20.55 | 20.11 | 20.31 | 838,001 | +0.07(+0.35%) |
Sep 29, 2015 | 20.34 | 20.50 | 19.99 | 20.24 | 1,006,717 | -0.19(-0.93%) |
Sep 28, 2015 | 21.12 | 21.28 | 20.28 | 20.43 | 897,497 | -0.78(-3.68%) |
Sep 25, 2015 | 21.97 | 21.98 | 21.17 | 21.21 | 758,745 | -0.54(-2.48%) |
Sep 24, 2015 | 22.06 | 22.07 | 21.52 | 21.75 | 803,272 | -0.37(-1.67%) |
Sep 23, 2015 | 22.35 | 22.57 | 21.98 | 22.12 | 575,492 | -0.18(-0.81%) |
Sep 22, 2015 | 22.22 | 22.62 | 22.00 | 22.30 | 864,601 | -0.07(-0.31%) |
Sep 21, 2015 | 22.07 | 22.51 | 22.04 | 22.37 | 1,873,933 | +0.40(+1.82%) |
Sep 18, 2015 | 21.96 | 22.28 | 21.50 | 21.97 | 4,401,604 | -0.22(-0.99%) |
Sep 17, 2015 | 22.70 | 22.73 | 22.16 | 22.19 | 1,326,262 | -0.50(-2.23%) |
Sep 16, 2015 | 22.09 | 22.75 | 22.02 | 22.70 | 823,214 | +0.75(+3.39%) |
Sep 15, 2015 | 21.93 | 22.00 | 21.44 | 21.95 | 2,548,728 | +0.05(+0.23%) |
Sep 14, 2015 | 22.43 | 22.45 | 21.85 | 21.90 | 877,646 | -0.44(-1.97%) |
Sep 11, 2015 | 22.31 | 22.54 | 22.28 | 22.34 | 682,110 | -0.04(-0.18%) |
Sep 10, 2015 | 22.61 | 22.61 | 22.34 | 22.38 | 1,283,196 | +0.23(+1.04%) |
Sep 09, 2015 | 22.74 | 22.81 | 22.08 | 22.15 | 2,640,423 | -0.94(-4.07%) |
Sep 08, 2015 | 22.75 | 23.12 | 22.71 | 23.09 | 543,749 | +0.53(+2.35%) |
Sep 04, 2015 | 22.45 | 22.56 | 22.56 | 22.56 | 561,800 | -0.13(-0.57%) |
Sep 03, 2015 | 22.12 | 22.74 | 21.89 | 22.69 | 991,402 | +0.39(+1.75%) |
Sep 02, 2015 | 22.52 | 22.59 | 21.46 | 22.30 | 1,194,461 | -0.04(-0.18%) |
Sep 01, 2015 | 22.28 | 22.71 | 22.11 | 22.34 | 1,923,419 | -0.24(-1.06%) |
Aug 31, 2015 | 22.60 | 22.75 | 22.44 | 22.58 | 897,556 | -0.12(-0.53%) |
Aug 28, 2015 | 22.61 | 22.78 | 22.37 | 22.70 | 878,456 | -0.05(-0.22%) |
Aug 27, 2015 | 22.64 | 23.05 | 22.48 | 22.75 | 1,525,134 | +0.22(+0.98%) |
Aug 26, 2015 | 22.67 | 22.68 | 21.66 | 22.53 | 1,392,518 | +0.28(+1.26%) |
Aug 25, 2015 | 22.58 | 22.91 | 22.04 | 22.25 | 1,369,188 | +0.29(+1.32%) |
Aug 24, 2015 | 21.51 | 22.50 | 21.34 | 21.96 | 1,388,228 | -0.44(-1.96%) |
Aug 21, 2015 | 21.74 | 22.62 | 21.63 | 22.40 | 1,833,510 | +0.08(+0.36%) |
Aug 20, 2015 | 22.47 | 22.51 | 22.21 | 22.32 | 818,177 | -0.25(-1.11%) |
Aug 19, 2015 | 22.68 | 22.91 | 22.35 | 22.57 | 882,388 | -0.29(-1.27%) |
Aug 18, 2015 | 23.65 | 23.68 | 22.80 | 22.86 | 721,340 | -0.80(-3.38%) |
Aug 17, 2015 | 23.60 | 23.73 | 23.40 | 23.66 | 651,947 | -0.07(-0.29%) |
Aug 14, 2015 | 23.78 | 23.87 | 23.59 | 23.73 | 648,741 | +0.10(+0.42%) |
Aug 13, 2015 | 23.73 | 24.33 | 23.63 | 23.63 | 826,483 | -0.30(-1.25%) |
Aug 12, 2015 | 22.51 | 23.99 | 22.45 | 23.93 | 1,338,009 | +1.13(+4.96%) |
Aug 11, 2015 | 23.29 | 23.49 | 22.78 | 22.80 | 1,432,366 | -0.83(-3.51%) |
Aug 10, 2015 | 24.23 | 24.44 | 23.54 | 23.63 | 794,760 | -0.58(-2.40%) |
Aug 07, 2015 | 24.01 | 24.58 | 23.97 | 24.21 | 1,476,542 | +0.02(+0.08%) |
Aug 06, 2015 | 25.00 | 25.29 | 24.01 | 24.19 | 2,704,391 | -1.90(-7.28%) |
Aug 05, 2015 | 26.44 | 26.50 | 26.00 | 26.09 | 870,197 | -0.23(-0.87%) |
Aug 04, 2015 | 26.03 | 26.86 | 26.01 | 26.32 | 441,776 | +0.31(+1.19%) |
Aug 03, 2015 | 26.17 | 26.23 | 25.89 | 26.01 | 785,353 | -0.12(-0.46%) |
Jul 31, 2015 | 26.00 | 26.50 | 25.89 | 26.13 | 1,017,723 | +0.24(+0.93%) |
Jul 30, 2015 | 25.81 | 26.20 | 25.73 | 25.89 | 682,064 | -0.01(-0.04%) |
Jul 29, 2015 | 25.60 | 26.17 | 25.53 | 25.90 | 486,137 | +0.23(+0.90%) |
Jul 28, 2015 | 26.00 | 26.00 | 25.45 | 25.67 | 1,391,755 | -0.29(-1.12%) |
Jul 27, 2015 | 26.28 | 26.59 | 25.89 | 25.96 | 634,075 | -0.31(-1.18%) |
Jul 24, 2015 | 26.47 | 26.66 | 26.24 | 26.27 | 565,262 | -0.32(-1.20%) |
Jul 23, 2015 | 26.87 | 27.04 | 26.51 | 26.59 | 468,560 | -0.16(-0.60%) |
Jul 22, 2015 | 26.37 | 26.93 | 26.31 | 26.75 | 348,485 | +0.27(+1.02%) |
Jul 21, 2015 | 26.68 | 26.96 | 26.47 | 26.48 | 363,374 | -0.25(-0.94%) |
Jul 20, 2015 | 26.60 | 26.84 | 26.53 | 26.73 | 363,392 | +0.21(+0.79%) |
Jul 17, 2015 | 26.72 | 26.86 | 26.34 | 26.52 | 521,109 | -0.10(-0.38%) |
Jul 16, 2015 | 26.20 | 26.72 | 26.11 | 26.62 | 565,207 | +0.58(+2.23%) |
Jul 15, 2015 | 26.00 | 26.16 | 25.86 | 26.04 | 659,701 | +0.04(+0.15%) |
Jul 14, 2015 | 25.88 | 26.20 | 25.86 | 26.00 | 463,220 | +0.09(+0.35%) |
Jul 13, 2015 | 25.97 | 26.19 | 25.78 | 25.91 | 362,080 | +0.13(+0.50%) |
Jul 10, 2015 | 25.57 | 25.85 | 25.49 | 25.78 | 334,057 | +0.54(+2.14%) |
Jul 09, 2015 | 25.40 | 25.70 | 25.11 | 25.24 | 718,057 | +0.04(+0.16%) |
Jul 08, 2015 | 25.42 | 25.67 | 25.17 | 25.20 | 636,962 | -0.39(-1.52%) |
Jul 07, 2015 | 25.63 | 25.78 | 25.48 | 25.59 | 892,134 | +0.03(+0.12%) |
Jul 06, 2015 | 25.52 | 25.75 | 25.42 | 25.56 | 1,076,083 | -0.04(-0.16%) |
Jul 02, 2015 | 25.77 | 25.60 | 25.60 | 25.60 | 551,100 | -0.08(-0.31%) |
Jul 01, 2015 | 25.38 | 25.85 | 25.27 | 25.68 | 1,160,356 | +0.48(+1.90%) |
Jun 30, 2015 | 25.61 | 25.68 | 25.11 | 25.20 | 1,404,261 | -0.23(-0.90%) |
Jun 29, 2015 | 25.58 | 25.98 | 25.41 | 25.43 | 1,592,672 | -0.34(-1.32%) |
Jun 26, 2015 | 26.20 | 26.42 | 25.77 | 25.77 | 3,799,563 | -0.42(-1.60%) |
Jun 25, 2015 | 26.22 | 26.63 | 26.17 | 26.19 | 701,182 | +0.02(+0.08%) |
Jun 24, 2015 | 26.61 | 26.77 | 26.14 | 26.17 | 753,572 | -0.45(-1.69%) |
Jun 23, 2015 | 26.76 | 26.92 | 26.43 | 26.62 | 1,095,241 | -0.10(-0.37%) |
Jun 22, 2015 | 26.87 | 27.07 | 26.57 | 26.72 | 1,124,288 | +0.01(+0.04%) |
Jun 19, 2015 | 26.68 | 26.75 | 26.59 | 26.71 | 1,176,534 | +0.11(+0.41%) |
Jun 18, 2015 | 26.50 | 26.63 | 26.38 | 26.60 | 738,154 | +0.20(+0.76%) |
Jun 17, 2015 | 27.00 | 27.11 | 26.35 | 26.40 | 896,694 | -0.55(-2.04%) |
Jun 16, 2015 | 26.58 | 27.00 | 26.50 | 26.95 | 863,709 | +0.40(+1.51%) |
Jun 15, 2015 | 26.29 | 26.74 | 26.17 | 26.55 | 889,238 | +0.08(+0.30%) |
Jun 12, 2015 | 26.40 | 26.92 | 26.38 | 26.47 | 771,866 | -0.04(-0.15%) |
Jun 11, 2015 | 26.27 | 26.63 | 26.10 | 26.51 | 456,818 | +0.24(+0.91%) |
Jun 10, 2015 | 26.19 | 26.41 | 26.07 | 26.27 | 652,606 | +0.12(+0.46%) |
Jun 09, 2015 | 26.02 | 26.21 | 25.97 | 26.15 | 719,823 | +0.08(+0.31%) |
Jun 08, 2015 | 25.98 | 26.12 | 25.80 | 26.07 | 590,506 | +0.09(+0.35%) |
Jun 05, 2015 | 25.88 | 25.98 | 25.73 | 25.98 | 1,632,043 | +0.00(+0.00%) |
Jun 04, 2015 | 26.18 | 26.39 | 25.95 | 25.98 | 880,979 | -0.36(-1.37%) |
Jun 03, 2015 | 27.08 | 27.14 | 26.27 | 26.34 | 1,697,703 | -0.18(-0.68%) |
Jun 02, 2015 | 26.75 | 26.91 | 26.44 | 26.52 | 1,534,890 | -0.08(-0.30%) |
Jun 01, 2015 | 26.62 | 26.71 | 26.25 | 26.60 | 1,960,426 | +0.22(+0.83%) |
May 29, 2015 | 26.24 | 26.65 | 26.05 | 26.38 | 1,435,247 | +0.16(+0.61%) |
May 28, 2015 | 26.00 | 26.31 | 25.85 | 26.22 | 1,910,917 | +0.28(+1.08%) |
May 27, 2015 | 25.80 | 25.96 | 25.43 | 25.94 | 1,570,323 | +0.23(+0.89%) |
May 26, 2015 | 25.64 | 25.75 | 25.20 | 25.71 | 1,597,686 | -0.01(-0.04%) |
May 22, 2015 | 25.18 | 25.72 | 25.72 | 25.72 | 1,467,900 | +0.58(+2.33%) |
May 21, 2015 | 24.20 | 25.17 | 24.20 | 25.14 | 1,484,213 | +0.96(+3.95%) |
May 20, 2015 | 23.90 | 24.20 | 23.69 | 24.18 | 1,511,767 | +0.36(+1.51%) |
May 19, 2015 | 23.77 | 23.94 | 23.54 | 23.82 | 1,040,843 | +0.10(+0.42%) |
May 18, 2015 | 23.21 | 23.91 | 23.10 | 23.72 | 2,327,510 | +0.43(+1.85%) |
May 15, 2015 | 23.41 | 23.55 | 23.10 | 23.29 | 11,112,543 | +0.13(+0.56%) |
May 14, 2015 | 23.49 | 23.64 | 23.07 | 23.16 | 1,330,088 | -0.29(-1.24%) |
May 13, 2015 | 23.71 | 23.98 | 22.99 | 23.45 | 1,110,125 | -0.60(-2.49%) |
May 12, 2015 | 22.92 | 24.10 | 22.92 | 24.05 | 1,021,102 | +0.25(+1.03%) |
May 11, 2015 | 23.64 | 24.06 | 23.42 | 23.80 | 608,067 | +0.16(+0.70%) |
May 08, 2015 | 23.91 | 24.17 | 23.59 | 23.64 | 651,781 | -0.04(-0.17%) |
May 07, 2015 | 23.56 | 24.44 | 23.24 | 23.68 | 698,642 | +0.41(+1.76%) |
May 06, 2015 | 22.88 | 23.57 | 22.69 | 23.27 | 699,989 | +0.41(+1.79%) |
May 05, 2015 | 23.25 | 23.47 | 22.72 | 22.86 | 641,818 | -0.51(-2.18%) |
May 04, 2015 | 23.27 | 23.59 | 23.24 | 23.37 | 469,879 | +0.15(+0.65%) |
May 01, 2015 | 22.88 | 23.41 | 22.81 | 23.22 | 451,742 | +0.36(+1.57%) |
Apr 30, 2015 | 23.19 | 23.35 | 22.28 | 22.86 | 980,521 | -0.38(-1.64%) |
Apr 29, 2015 | 23.80 | 23.89 | 23.09 | 23.24 | 662,008 | -0.59(-2.48%) |
Apr 28, 2015 | 23.27 | 24.04 | 23.18 | 23.83 | 730,097 | +0.58(+2.49%) |
Apr 27, 2015 | 23.98 | 24.45 | 23.10 | 23.25 | 1,658,483 | -0.96(-3.97%) |
Apr 24, 2015 | 26.40 | 26.62 | 24.19 | 24.21 | 2,073,445 | -0.13(-0.53%) |
Apr 23, 2015 | 24.16 | 24.49 | 23.99 | 24.34 | 289,266 | +0.17(+0.70%) |
Apr 22, 2015 | 24.11 | 24.19 | 23.92 | 24.17 | 429,675 | +0.08(+0.33%) |
Apr 21, 2015 | 24.36 | 24.61 | 24.05 | 24.09 | 650,653 | -0.64(-2.59%) |
Apr 20, 2015 | 23.96 | 24.74 | 23.87 | 24.73 | 440,881 | +0.86(+3.60%) |
Apr 17, 2015 | 24.02 | 24.15 | 23.65 | 23.87 | 603,359 | -0.31(-1.28%) |
Apr 16, 2015 | 24.29 | 24.59 | 24.18 | 24.18 | 856,968 | -0.20(-0.82%) |
Apr 15, 2015 | 24.51 | 24.80 | 24.26 | 24.38 | 589,690 | -0.13(-0.53%) |
Apr 14, 2015 | 24.20 | 24.56 | 24.20 | 24.51 | 946,101 | +0.34(+1.41%) |
Apr 13, 2015 | 23.90 | 24.30 | 23.90 | 24.17 | 1,859,843 | +0.42(+1.77%) |
Apr 10, 2015 | 23.61 | 24.03 | 23.52 | 23.75 | 502,288 | +0.29(+1.24%) |
Apr 09, 2015 | 23.38 | 23.58 | 23.27 | 23.46 | 227,720 | +0.01(+0.04%) |
Apr 08, 2015 | 23.23 | 23.46 | 23.10 | 23.45 | 257,062 | +0.25(+1.08%) |
Apr 07, 2015 | 23.16 | 23.47 | 23.14 | 23.20 | 236,850 | -0.01(-0.04%) |
Apr 06, 2015 | 23.17 | 23.55 | 23.13 | 23.21 | 296,080 | -0.13(-0.56%) |
Apr 02, 2015 | 23.33 | 23.34 | 23.34 | 23.34 | 334,800 | +0.05(+0.21%) |
Apr 01, 2015 | 23.39 | 23.70 | 22.90 | 23.29 | 491,341 | -0.19(-0.81%) |
Mar 31, 2015 | 23.05 | 23.56 | 23.05 | 23.48 | 421,571 | +0.38(+1.65%) |
Mar 30, 2015 | 23.08 | 23.44 | 23.01 | 23.10 | 451,505 | +0.07(+0.28%) |
Mar 27, 2015 | 22.70 | 23.11 | 22.70 | 23.04 | 433,705 | +0.36(+1.57%) |
Mar 26, 2015 | 22.88 | 23.17 | 22.66 | 22.68 | 468,013 | -0.31(-1.35%) |
Mar 25, 2015 | 23.84 | 23.97 | 22.97 | 22.99 | 435,094 | -0.76(-3.20%) |
Mar 24, 2015 | 23.29 | 23.80 | 23.08 | 23.75 | 412,383 | +0.42(+1.80%) |
Mar 23, 2015 | 23.28 | 23.52 | 23.19 | 23.33 | 839,120 | +0.06(+0.26%) |
Mar 20, 2015 | 23.19 | 23.44 | 23.17 | 23.27 | 1,385,185 | +0.11(+0.47%) |
Mar 19, 2015 | 23.28 | 23.44 | 23.14 | 23.16 | 386,408 | -0.24(-1.03%) |
Mar 18, 2015 | 22.99 | 23.80 | 22.85 | 23.40 | 1,736,570 | +0.43(+1.87%) |
Mar 17, 2015 | 21.94 | 23.12 | 21.55 | 22.97 | 1,358,808 | +0.92(+4.17%) |
Mar 16, 2015 | 22.18 | 22.25 | 21.88 | 22.05 | 640,145 | +0.02(+0.09%) |
Mar 13, 2015 | 22.05 | 22.09 | 21.86 | 22.03 | 445,711 | +0.02(+0.09%) |
Mar 12, 2015 | 21.08 | 22.04 | 20.95 | 22.01 | 1,099,392 | +1.07(+5.11%) |
Mar 11, 2015 | 20.59 | 20.99 | 20.39 | 20.94 | 606,229 | +0.34(+1.65%) |
Mar 10, 2015 | 20.47 | 20.78 | 20.38 | 20.60 | 728,792 | -0.07(-0.34%) |
Mar 09, 2015 | 20.47 | 20.82 | 20.45 | 20.67 | 450,488 | +0.19(+0.93%) |
Mar 06, 2015 | 20.25 | 20.79 | 20.18 | 20.48 | 1,005,958 | +0.63(+3.17%) |
Mar 05, 2015 | 20.02 | 20.18 | 19.71 | 19.85 | 560,658 | -0.13(-0.65%) |
Mar 04, 2015 | 20.04 | 20.10 | 19.83 | 19.98 | 478,430 | -0.12(-0.60%) |
Mar 03, 2015 | 20.04 | 20.22 | 19.89 | 20.10 | 841,007 | +0.00(+0.00%) |
Mar 02, 2015 | 19.83 | 20.29 | 19.70 | 20.10 | 1,054,238 | +0.32(+1.62%) |
Feb 27, 2015 | 20.08 | 20.25 | 19.61 | 19.78 | 948,422 | -0.28(-1.40%) |
Feb 26, 2015 | 20.01 | 21.06 | 19.96 | 20.06 | 1,362,248 | -0.13(-0.64%) |
Feb 25, 2015 | 20.15 | 20.57 | 20.02 | 20.19 | 1,579,696 | +0.09(+0.45%) |
Feb 24, 2015 | 19.96 | 20.20 | 19.95 | 20.10 | 833,097 | +0.12(+0.60%) |
Feb 23, 2015 | 20.08 | 20.10 | 19.93 | 19.98 | 315,169 | -0.09(-0.45%) |
Feb 20, 2015 | 20.12 | 20.19 | 19.85 | 20.07 | 405,587 | +0.01(+0.05%) |
Feb 19, 2015 | 19.82 | 20.11 | 19.79 | 20.06 | 563,998 | +0.26(+1.31%) |
Feb 18, 2015 | 19.59 | 19.89 | 19.58 | 19.80 | 757,633 | +0.14(+0.71%) |
Feb 17, 2015 | 20.03 | 20.25 | 19.51 | 19.66 | 454,811 | -0.32(-1.60%) |
Feb 13, 2015 | 20.14 | 19.98 | 19.98 | 19.98 | 637,000 | -0.09(-0.45%) |
Feb 12, 2015 | 19.97 | 20.19 | 19.84 | 20.07 | 253,852 | +0.18(+0.90%) |
Feb 11, 2015 | 19.98 | 20.24 | 19.78 | 19.89 | 218,282 | -0.11(-0.55%) |
Feb 10, 2015 | 20.19 | 20.46 | 19.78 | 20.00 | 186,532 | +0.00(+0.00%) |
Feb 09, 2015 | 20.17 | 20.30 | 19.89 | 20.00 | 601,037 | -0.19(-0.94%) |
Feb 06, 2015 | 20.45 | 20.52 | 20.11 | 20.19 | 301,355 | -0.18(-0.88%) |
Feb 05, 2015 | 20.20 | 20.45 | 20.19 | 20.37 | 327,397 | +0.26(+1.29%) |
Feb 04, 2015 | 20.22 | 20.47 | 20.00 | 20.11 | 420,887 | -0.12(-0.59%) |
Feb 03, 2015 | 19.89 | 20.27 | 19.88 | 20.23 | 1,294,346 | +0.48(+2.43%) |
Feb 02, 2015 | 19.72 | 19.94 | 19.34 | 19.75 | 381,789 | +0.07(+0.36%) |
Jan 30, 2015 | 19.87 | 20.24 | 19.64 | 19.68 | 445,554 | -0.32(-1.60%) |
Jan 29, 2015 | 19.65 | 20.00 | 19.54 | 20.00 | 389,894 | +0.40(+2.04%) |
Jan 28, 2015 | 19.93 | 20.33 | 19.60 | 19.60 | 372,722 | -0.21(-1.06%) |
Jan 27, 2015 | 19.77 | 20.01 | 19.77 | 19.81 | 421,850 | -0.19(-0.95%) |
Jan 26, 2015 | 20.07 | 20.29 | 19.94 | 20.00 | 675,635 | -0.06(-0.30%) |
Jan 23, 2015 | 19.95 | 20.11 | 19.91 | 20.06 | 723,092 | +0.15(+0.78%) |
Jan 22, 2015 | 19.43 | 19.93 | 19.29 | 19.91 | 895,377 | +0.55(+2.87%) |
Jan 21, 2015 | 19.75 | 19.88 | 19.17 | 19.35 | 930,758 | -0.51(-2.57%) |
Jan 20, 2015 | 19.91 | 20.24 | 19.71 | 19.86 | 1,631,643 | +0.60(+3.12%) |
Jan 16, 2015 | 18.86 | 19.26 | 18.86 | 19.26 | 273,913 | +0.33(+1.74%) |
Jan 15, 2015 | 19.18 | 19.49 | 18.89 | 18.93 | 453,461 | -0.21(-1.10%) |
Jan 14, 2015 | 18.55 | 19.16 | 18.49 | 19.14 | 372,580 | +0.45(+2.41%) |
Jan 13, 2015 | 18.86 | 19.12 | 18.48 | 18.69 | 378,583 | +0.01(+0.05%) |
Jan 12, 2015 | 18.88 | 18.96 | 18.52 | 18.68 | 683,946 | -0.19(-1.01%) |
Jan 09, 2015 | 19.32 | 19.44 | 18.84 | 18.87 | 490,142 | -0.48(-2.48%) |
Jan 08, 2015 | 19.42 | 19.52 | 19.19 | 19.35 | 375,056 | -0.02(-0.10%) |
Jan 07, 2015 | 19.85 | 21.25 | 19.03 | 19.37 | 600,173 | -0.30(-1.55%) |
Jan 06, 2015 | 20.25 | 21.00 | 19.65 | 19.68 | 463,412 | -0.50(-2.50%) |
Jan 05, 2015 | 20.45 | 20.69 | 20.04 | 20.18 | 429,424 | -0.41(-1.99%) |
Jan 02, 2015 | 20.85 | 20.91 | 20.39 | 20.59 | 428,943 | -0.12(-0.58%) |
Dec 31, 2014 | 20.93 | 20.71 | 20.71 | 20.71 | 357,000 | -0.20(-0.96%) |
Dec 30, 2014 | 20.80 | 21.10 | 20.80 | 20.91 | 256,565 | +0.04(+0.19%) |
Dec 29, 2014 | 20.83 | 20.92 | 20.62 | 20.87 | 276,974 | +0.06(+0.29%) |
Dec 26, 2014 | 20.77 | 20.89 | 20.69 | 20.81 | 203,690 | +0.06(+0.29%) |
Dec 24, 2014 | 20.87 | 20.75 | 20.75 | 20.75 | 282,500 | -0.03(-0.14%) |
Dec 23, 2014 | 20.47 | 20.85 | 20.43 | 20.78 | 404,168 | +0.38(+1.86%) |
Dec 22, 2014 | 20.30 | 20.48 | 20.25 | 20.40 | 912,280 | +0.12(+0.59%) |
Dec 19, 2014 | 20.28 | 20.44 | 20.11 | 20.28 | 749,387 | +0.03(+0.15%) |
Dec 18, 2014 | 20.43 | 20.43 | 20.09 | 20.25 | 280,339 | +0.15(+0.75%) |
Dec 17, 2014 | 20.06 | 20.10 | 19.74 | 20.10 | 472,337 | +0.12(+0.60%) |
Dec 16, 2014 | 19.93 | 20.23 | 19.86 | 19.98 | 738,431 | +0.03(+0.15%) |
Dec 15, 2014 | 19.96 | 20.30 | 19.89 | 19.95 | 760,048 | +0.08(+0.40%) |
Dec 12, 2014 | 20.06 | 20.56 | 19.50 | 19.87 | 527,715 | -0.43(-2.12%) |
Dec 11, 2014 | 20.13 | 20.39 | 19.94 | 20.30 | 431,275 | +0.30(+1.50%) |
Dec 10, 2014 | 20.22 | 20.40 | 19.94 | 20.00 | 1,056,060 | -0.30(-1.48%) |
Dec 09, 2014 | 19.92 | 20.43 | 19.76 | 20.30 | 1,364,714 | +0.17(+0.84%) |
Dec 08, 2014 | 20.19 | 20.40 | 20.07 | 20.13 | 475,686 | -0.07(-0.35%) |
Dec 05, 2014 | 19.99 | 20.29 | 19.98 | 20.20 | 836,311 | +0.21(+1.05%) |
Dec 04, 2014 | 19.96 | 20.08 | 19.92 | 19.99 | 504,414 | +0.03(+0.15%) |
Dec 03, 2014 | 19.78 | 20.01 | 19.68 | 19.96 | 805,727 | +0.23(+1.14%) |
Dec 02, 2014 | 19.50 | 19.80 | 19.41 | 19.73 | 616,374 | +0.31(+1.62%) |
Dec 01, 2014 | 19.13 | 19.66 | 19.13 | 19.42 | 898,567 | +0.20(+1.04%) |
Nov 28, 2014 | 19.50 | 20.00 | 19.20 | 19.22 | 285,949 | -0.28(-1.44%) |
Nov 26, 2014 | 19.47 | 19.50 | 19.50 | 19.50 | 565,100 | +0.06(+0.31%) |
Nov 25, 2014 | 19.66 | 19.72 | 19.26 | 19.44 | 1,700,198 | -0.16(-0.82%) |
Nov 24, 2014 | 19.79 | 19.92 | 19.46 | 19.60 | 623,927 | -0.16(-0.81%) |
Nov 21, 2014 | 20.28 | 20.33 | 19.45 | 19.76 | 1,009,387 | -0.25(-1.25%) |
Nov 20, 2014 | 19.86 | 20.16 | 19.86 | 20.01 | 429,018 | +0.07(+0.35%) |
Nov 19, 2014 | 19.99 | 20.13 | 19.89 | 19.94 | 581,857 | -0.06(-0.30%) |
Nov 18, 2014 | 20.34 | 20.44 | 19.99 | 20.00 | 886,202 | -0.24(-1.19%) |
Nov 17, 2014 | 20.47 | 20.56 | 20.08 | 20.24 | 849,929 | -0.21(-1.05%) |
Nov 14, 2014 | 20.71 | 20.78 | 20.44 | 20.45 | 481,684 | -0.19(-0.90%) |
Nov 13, 2014 | 20.58 | 20.86 | 20.52 | 20.64 | 1,015,187 | +0.14(+0.68%) |
Nov 12, 2014 | 20.41 | 20.68 | 20.41 | 20.50 | 1,169,746 | +0.01(+0.05%) |
Nov 11, 2014 | 20.53 | 20.78 | 20.45 | 20.49 | 1,120,022 | -0.04(-0.19%) |
Nov 10, 2014 | 20.52 | 20.70 | 20.31 | 20.53 | 821,291 | +0.04(+0.20%) |
Nov 07, 2014 | 20.41 | 20.73 | 20.41 | 20.49 | 1,329,062 | +0.05(+0.24%) |
Nov 06, 2014 | 20.37 | 20.68 | 19.57 | 20.44 | 1,253,146 | +0.21(+1.06%) |
Nov 05, 2014 | 20.42 | 20.50 | 20.15 | 20.23 | 489,556 | -0.07(-0.37%) |
Nov 04, 2014 | 20.16 | 20.45 | 20.13 | 20.30 | 476,630 | +0.06(+0.30%) |