Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.20 | 25.15 | 23.92 | 24.68 | 2,499,465 | -1.03(-4.01%) |
Nov 27, 2015 | 25.76 | 25.89 | 25.53 | 25.71 | 403,243 | +0.02(+0.07%) |
Nov 25, 2015 | 25.52 | 25.69 | 25.69 | 25.69 | 1,026,980 | +0.50(+1.97%) |
Nov 24, 2015 | 24.82 | 25.36 | 24.74 | 25.20 | 1,202,788 | +0.38(+1.54%) |
Nov 23, 2015 | 24.03 | 25.00 | 24.03 | 24.81 | 1,493,121 | +0.70(+2.91%) |
Nov 20, 2015 | 23.94 | 24.74 | 23.87 | 24.11 | 1,839,870 | +0.28(+1.19%) |
Nov 19, 2015 | 24.05 | 24.43 | 23.61 | 23.83 | 1,583,458 | -0.14(-0.59%) |
Nov 18, 2015 | 23.71 | 24.00 | 23.17 | 23.97 | 1,901,595 | +0.43(+1.81%) |
Nov 17, 2015 | 24.47 | 24.47 | 23.51 | 23.54 | 2,721,596 | -0.95(-3.88%) |
Nov 16, 2015 | 24.88 | 25.03 | 23.77 | 24.49 | 2,952,236 | -0.98(-3.84%) |
Nov 13, 2015 | 25.84 | 25.93 | 25.40 | 25.47 | 1,062,093 | -0.45(-1.75%) |
Nov 12, 2015 | 26.72 | 27.05 | 25.90 | 25.92 | 1,273,081 | -1.05(-3.89%) |
Nov 11, 2015 | 26.56 | 27.33 | 26.49 | 26.97 | 2,033,967 | +0.43(+1.61%) |
Nov 10, 2015 | 25.22 | 26.59 | 25.12 | 26.55 | 2,047,644 | +1.28(+5.06%) |
Nov 09, 2015 | 25.04 | 25.44 | 24.44 | 25.27 | 1,852,557 | -0.05(-0.21%) |
Nov 06, 2015 | 24.67 | 25.93 | 24.67 | 25.32 | 4,116,545 | +0.25(+0.99%) |
Nov 05, 2015 | 26.15 | 26.15 | 24.00 | 25.07 | 5,373,389 | -1.54(-5.78%) |
Nov 04, 2015 | 26.08 | 26.88 | 25.81 | 26.61 | 2,616,247 | +0.30(+1.15%) |
Nov 03, 2015 | 26.19 | 26.88 | 25.98 | 26.31 | 2,050,986 | -0.04(-0.17%) |
Nov 02, 2015 | 25.76 | 26.74 | 25.68 | 26.35 | 2,290,494 | +0.63(+2.45%) |
Oct 30, 2015 | 25.76 | 25.92 | 25.44 | 25.72 | 1,416,653 | +0.01(+0.03%) |
Oct 29, 2015 | 25.45 | 25.92 | 25.32 | 25.71 | 1,247,148 | +0.20(+0.77%) |
Oct 28, 2015 | 25.30 | 25.91 | 25.04 | 25.52 | 1,483,627 | +0.28(+1.13%) |
Oct 27, 2015 | 25.35 | 25.51 | 24.87 | 25.23 | 1,302,418 | -0.16(-0.63%) |
Oct 26, 2015 | 25.35 | 25.74 | 25.22 | 25.39 | 1,846,453 | -0.01(-0.04%) |
Oct 23, 2015 | 25.10 | 25.61 | 25.10 | 25.40 | 1,810,699 | +0.45(+1.82%) |
Oct 22, 2015 | 25.01 | 25.38 | 24.79 | 24.95 | 2,545,448 | +0.03(+0.11%) |
Oct 21, 2015 | 25.69 | 26.07 | 24.35 | 24.92 | 2,203,492 | -0.77(-3.01%) |
Oct 20, 2015 | 25.25 | 26.01 | 25.25 | 25.69 | 1,393,408 | +0.37(+1.47%) |
Oct 19, 2015 | 25.21 | 25.41 | 24.95 | 25.32 | 1,329,852 | -0.01(-0.03%) |
Oct 16, 2015 | 25.13 | 25.65 | 25.05 | 25.33 | 1,468,304 | +0.20(+0.78%) |
Oct 15, 2015 | 24.61 | 25.18 | 24.13 | 25.13 | 1,575,990 | +0.53(+2.17%) |
Oct 14, 2015 | 25.20 | 25.50 | 24.56 | 24.60 | 1,640,666 | -0.68(-2.71%) |
Oct 13, 2015 | 25.31 | 25.77 | 25.12 | 25.28 | 1,588,269 | -0.09(-0.35%) |
Oct 12, 2015 | 24.90 | 25.52 | 24.27 | 25.37 | 1,237,989 | +0.54(+2.18%) |
Oct 09, 2015 | 24.32 | 24.98 | 24.10 | 24.83 | 1,258,589 | +0.52(+2.12%) |
Oct 08, 2015 | 23.66 | 24.38 | 23.61 | 24.32 | 1,320,931 | +0.68(+2.89%) |
Oct 07, 2015 | 23.91 | 24.01 | 23.39 | 23.63 | 1,897,693 | -0.57(-2.35%) |
Oct 06, 2015 | 24.42 | 24.92 | 24.14 | 24.20 | 1,792,025 | -0.68(-2.71%) |
Oct 05, 2015 | 24.04 | 25.24 | 23.99 | 24.88 | 2,528,954 | +0.99(+4.13%) |
Oct 02, 2015 | 23.97 | 24.05 | 23.36 | 23.89 | 1,845,454 | -0.51(-2.08%) |
Oct 01, 2015 | 24.16 | 24.45 | 23.86 | 24.40 | 1,805,075 | +0.36(+1.48%) |
Sep 30, 2015 | 23.15 | 24.08 | 23.11 | 24.04 | 1,849,183 | +1.33(+5.87%) |
Sep 29, 2015 | 22.18 | 22.88 | 22.12 | 22.71 | 1,985,083 | +0.03(+0.12%) |
Sep 28, 2015 | 23.54 | 23.73 | 22.67 | 22.68 | 2,039,279 | -0.96(-4.06%) |
Sep 25, 2015 | 23.73 | 24.03 | 23.59 | 23.64 | 1,851,249 | -0.04(-0.15%) |
Sep 24, 2015 | 23.80 | 23.97 | 23.31 | 23.68 | 2,366,245 | -0.20(-0.85%) |
Sep 23, 2015 | 23.99 | 24.31 | 23.83 | 23.88 | 1,631,478 | -0.04(-0.18%) |
Sep 22, 2015 | 24.33 | 24.43 | 23.77 | 23.92 | 2,006,494 | -0.63(-2.58%) |
Sep 21, 2015 | 25.08 | 25.36 | 24.53 | 24.56 | 1,390,177 | -0.35(-1.41%) |
Sep 18, 2015 | 25.44 | 25.44 | 24.79 | 24.91 | 1,837,165 | -0.80(-3.11%) |
Sep 17, 2015 | 25.39 | 26.08 | 25.35 | 25.71 | 1,485,349 | +0.37(+1.46%) |
Sep 16, 2015 | 25.36 | 25.51 | 24.89 | 25.34 | 1,487,344 | +0.04(+0.17%) |
Sep 15, 2015 | 24.44 | 25.44 | 24.41 | 25.29 | 1,963,767 | +0.52(+2.10%) |
Sep 14, 2015 | 25.09 | 25.22 | 24.23 | 24.78 | 2,125,457 | -1.06(-4.12%) |
Sep 11, 2015 | 25.00 | 25.94 | 24.70 | 25.84 | 1,525,222 | +0.83(+3.31%) |
Sep 10, 2015 | 25.37 | 25.48 | 24.92 | 25.01 | 2,179,803 | -0.40(-1.59%) |
Sep 09, 2015 | 25.63 | 26.14 | 25.36 | 25.42 | 1,949,951 | +0.14(+0.56%) |
Sep 08, 2015 | 25.71 | 25.79 | 25.05 | 25.28 | 2,149,701 | -0.05(-0.21%) |
Sep 04, 2015 | 25.22 | 25.33 | 25.33 | 25.33 | 1,263,675 | -0.06(-0.24%) |
Sep 03, 2015 | 25.34 | 25.85 | 25.28 | 25.39 | 2,026,008 | +0.15(+0.59%) |
Sep 02, 2015 | 25.15 | 25.54 | 24.75 | 25.24 | 2,197,913 | +0.30(+1.20%) |
Sep 01, 2015 | 25.01 | 25.72 | 24.66 | 24.94 | 2,360,945 | -1.72(-6.47%) |
Aug 31, 2015 | 26.31 | 26.93 | 26.04 | 26.67 | 1,860,768 | +0.15(+0.56%) |
Aug 28, 2015 | 25.51 | 26.54 | 25.42 | 26.52 | 1,820,663 | +1.08(+4.25%) |
Aug 27, 2015 | 25.02 | 25.69 | 24.87 | 25.44 | 1,537,290 | +0.52(+2.08%) |
Aug 26, 2015 | 24.68 | 25.00 | 24.34 | 24.92 | 1,902,397 | +0.61(+2.50%) |
Aug 25, 2015 | 24.63 | 25.29 | 23.98 | 24.31 | 2,294,110 | -0.11(-0.43%) |
Aug 24, 2015 | 24.02 | 24.84 | 23.83 | 24.41 | 2,303,691 | -0.48(-1.94%) |
Aug 21, 2015 | 24.96 | 25.19 | 24.83 | 24.90 | 1,877,991 | -0.35(-1.39%) |
Aug 20, 2015 | 25.37 | 25.65 | 24.85 | 25.25 | 1,490,533 | -0.31(-1.20%) |
Aug 19, 2015 | 25.73 | 26.08 | 25.36 | 25.56 | 1,327,975 | -0.21(-0.82%) |
Aug 18, 2015 | 25.86 | 26.27 | 25.73 | 25.77 | 923,185 | +0.01(+0.03%) |
Aug 17, 2015 | 25.97 | 25.98 | 25.52 | 25.76 | 1,001,504 | -0.29(-1.11%) |
Aug 14, 2015 | 26.76 | 26.83 | 25.36 | 26.05 | 2,270,194 | -0.76(-2.82%) |
Aug 13, 2015 | 25.35 | 27.49 | 25.08 | 26.81 | 3,226,419 | +1.54(+6.09%) |
Aug 12, 2015 | 26.00 | 26.07 | 24.84 | 25.27 | 2,015,206 | -0.83(-3.17%) |
Aug 11, 2015 | 25.51 | 26.15 | 25.33 | 26.10 | 2,634,567 | +0.40(+1.54%) |
Aug 10, 2015 | 25.16 | 25.73 | 25.04 | 25.70 | 1,469,621 | +0.54(+2.13%) |
Aug 07, 2015 | 24.54 | 25.22 | 24.44 | 25.16 | 1,943,055 | +0.55(+2.22%) |
Aug 06, 2015 | 25.00 | 25.00 | 24.34 | 24.62 | 1,475,798 | -0.30(-1.20%) |
Aug 05, 2015 | 24.12 | 24.97 | 24.12 | 24.92 | 1,463,060 | +0.73(+3.02%) |
Aug 04, 2015 | 23.69 | 24.41 | 23.44 | 24.19 | 1,353,729 | +0.58(+2.46%) |
Aug 03, 2015 | 23.51 | 23.76 | 23.35 | 23.61 | 1,211,098 | +0.09(+0.37%) |
Jul 31, 2015 | 23.93 | 23.95 | 23.39 | 23.52 | 1,194,434 | -0.16(-0.67%) |
Jul 30, 2015 | 23.46 | 23.78 | 23.17 | 23.68 | 1,463,915 | +0.06(+0.26%) |
Jul 29, 2015 | 23.42 | 23.67 | 23.34 | 23.61 | 1,424,673 | +0.22(+0.94%) |
Jul 28, 2015 | 23.32 | 23.61 | 23.25 | 23.39 | 913,618 | +0.07(+0.30%) |
Jul 27, 2015 | 23.39 | 23.58 | 23.26 | 23.32 | 1,039,570 | -0.17(-0.71%) |
Jul 24, 2015 | 24.05 | 24.07 | 23.43 | 23.49 | 1,570,913 | -0.45(-1.87%) |
Jul 23, 2015 | 23.79 | 24.33 | 23.79 | 23.94 | 1,785,808 | -0.09(-0.37%) |
Jul 22, 2015 | 23.81 | 24.24 | 23.74 | 24.03 | 1,571,296 | +0.26(+1.07%) |
Jul 21, 2015 | 24.33 | 24.38 | 23.74 | 23.77 | 1,759,450 | -0.51(-2.10%) |
Jul 20, 2015 | 24.15 | 24.63 | 24.05 | 24.28 | 1,192,303 | +0.11(+0.44%) |
Jul 17, 2015 | 24.26 | 24.40 | 24.08 | 24.18 | 979,300 | -0.11(-0.43%) |
Jul 16, 2015 | 24.63 | 24.70 | 24.20 | 24.28 | 2,094,163 | -0.26(-1.08%) |
Jul 15, 2015 | 24.52 | 24.77 | 24.41 | 24.55 | 1,949,920 | +0.03(+0.11%) |
Jul 14, 2015 | 24.85 | 25.10 | 24.39 | 24.52 | 3,098,708 | -0.09(-0.36%) |
Jul 13, 2015 | 25.50 | 25.59 | 24.38 | 24.61 | 4,798,424 | -0.63(-2.51%) |
Jul 10, 2015 | 26.10 | 26.29 | 25.11 | 25.24 | 3,535,887 | -1.19(-4.49%) |
Jul 09, 2015 | 28.15 | 28.21 | 24.90 | 26.43 | 8,444,047 | -1.30(-4.70%) |
Jul 08, 2015 | 28.21 | 28.43 | 27.71 | 27.73 | 735,306 | -0.55(-1.93%) |
Jul 07, 2015 | 28.44 | 28.44 | 27.94 | 28.28 | 1,107,108 | -0.08(-0.28%) |
Jul 06, 2015 | 28.31 | 28.67 | 28.10 | 28.36 | 1,064,429 | -0.11(-0.40%) |
Jul 02, 2015 | 28.74 | 28.47 | 28.47 | 28.47 | 1,004,075 | -0.28(-0.98%) |
Jul 01, 2015 | 28.19 | 28.79 | 28.05 | 28.75 | 1,351,802 | +0.62(+2.22%) |
Jun 30, 2015 | 28.62 | 28.70 | 28.08 | 28.13 | 2,160,387 | -0.22(-0.78%) |
Jun 29, 2015 | 28.32 | 28.54 | 28.15 | 28.35 | 1,288,333 | -0.20(-0.71%) |
Jun 26, 2015 | 28.38 | 28.64 | 28.26 | 28.55 | 2,137,518 | +0.28(+1.00%) |
Jun 25, 2015 | 28.19 | 28.34 | 27.81 | 28.27 | 1,715,898 | +0.16(+0.56%) |
Jun 24, 2015 | 28.00 | 28.22 | 27.70 | 28.11 | 1,837,769 | +0.13(+0.47%) |
Jun 23, 2015 | 27.11 | 28.12 | 26.96 | 27.98 | 3,717,558 | +0.32(+1.14%) |
Jun 22, 2015 | 27.93 | 28.05 | 27.48 | 27.66 | 2,617,256 | -0.19(-0.69%) |
Jun 19, 2015 | 27.20 | 28.11 | 27.10 | 27.85 | 3,894,895 | +0.66(+2.43%) |
Jun 18, 2015 | 27.54 | 27.93 | 27.11 | 27.20 | 2,131,787 | -0.27(-0.99%) |
Jun 17, 2015 | 27.04 | 27.52 | 26.52 | 27.47 | 4,284,370 | +0.12(+0.45%) |
Jun 16, 2015 | 26.45 | 27.53 | 25.84 | 27.34 | 12,225,890 | +4.43(+19.31%) |
Jun 15, 2015 | 23.02 | 23.14 | 22.79 | 22.92 | 1,604,961 | -0.19(-0.84%) |
Jun 12, 2015 | 22.84 | 23.14 | 22.75 | 23.11 | 1,487,318 | +0.31(+1.35%) |
Jun 11, 2015 | 23.07 | 23.10 | 22.76 | 22.80 | 727,079 | -0.24(-1.03%) |
Jun 10, 2015 | 22.73 | 23.21 | 22.66 | 23.04 | 1,134,850 | +0.40(+1.75%) |
Jun 09, 2015 | 22.41 | 22.70 | 22.41 | 22.65 | 956,976 | +0.20(+0.90%) |
Jun 08, 2015 | 22.66 | 22.80 | 22.39 | 22.44 | 1,199,057 | -0.26(-1.16%) |
Jun 05, 2015 | 22.51 | 22.71 | 22.27 | 22.71 | 644,653 | +0.14(+0.62%) |
Jun 04, 2015 | 22.49 | 22.78 | 22.38 | 22.57 | 1,159,529 | -0.03(-0.12%) |
Jun 03, 2015 | 22.43 | 22.60 | 22.25 | 22.59 | 996,881 | +0.19(+0.86%) |
Jun 02, 2015 | 22.10 | 22.69 | 22.00 | 22.40 | 2,496,925 | +0.21(+0.95%) |
Jun 01, 2015 | 22.36 | 22.44 | 21.72 | 22.19 | 1,235,761 | +0.26(+1.16%) |
May 29, 2015 | 22.07 | 22.21 | 21.89 | 21.93 | 895,420 | -0.18(-0.84%) |
May 28, 2015 | 21.83 | 22.14 | 21.77 | 22.12 | 956,779 | +0.24(+1.09%) |
May 27, 2015 | 21.70 | 21.99 | 21.56 | 21.88 | 977,187 | +0.27(+1.26%) |
May 26, 2015 | 21.46 | 21.63 | 21.24 | 21.61 | 1,522,529 | +0.24(+1.11%) |
May 22, 2015 | 21.38 | 21.37 | 21.37 | 21.37 | 874,048 | -0.07(-0.33%) |
May 21, 2015 | 21.46 | 21.56 | 21.29 | 21.44 | 610,371 | -0.07(-0.33%) |
May 20, 2015 | 21.61 | 21.70 | 21.31 | 21.51 | 831,970 | -0.12(-0.57%) |
May 19, 2015 | 21.27 | 21.64 | 21.17 | 21.63 | 1,361,036 | +0.46(+2.16%) |
May 18, 2015 | 20.87 | 21.20 | 20.71 | 21.18 | 1,255,652 | +0.32(+1.52%) |
May 15, 2015 | 21.12 | 21.17 | 20.85 | 20.86 | 607,669 | -0.20(-0.96%) |
May 14, 2015 | 20.76 | 21.60 | 20.47 | 21.06 | 2,715,758 | +0.36(+1.74%) |
May 13, 2015 | 20.75 | 20.90 | 20.60 | 20.70 | 1,155,411 | -0.06(-0.30%) |
May 12, 2015 | 20.78 | 20.93 | 20.60 | 20.76 | 1,730,292 | -0.08(-0.38%) |
May 11, 2015 | 21.07 | 21.16 | 20.58 | 20.84 | 2,282,406 | -0.16(-0.75%) |
May 08, 2015 | 22.00 | 22.11 | 20.93 | 21.00 | 3,135,092 | -0.71(-3.28%) |
May 07, 2015 | 21.80 | 22.56 | 21.70 | 21.71 | 3,313,714 | +0.40(+1.90%) |
May 06, 2015 | 21.78 | 21.81 | 21.10 | 21.31 | 1,388,762 | -0.38(-1.74%) |
May 05, 2015 | 21.81 | 21.85 | 21.56 | 21.69 | 993,264 | -0.09(-0.40%) |
May 04, 2015 | 21.69 | 21.82 | 21.55 | 21.78 | 675,141 | +0.19(+0.90%) |
May 01, 2015 | 21.12 | 21.59 | 21.10 | 21.58 | 441,224 | +0.55(+2.59%) |
Apr 30, 2015 | 21.34 | 21.34 | 20.92 | 21.04 | 1,146,657 | -0.33(-1.52%) |
Apr 29, 2015 | 21.52 | 21.57 | 21.30 | 21.36 | 617,606 | -0.19(-0.90%) |
Apr 28, 2015 | 21.74 | 21.78 | 21.50 | 21.56 | 589,589 | -0.22(-1.01%) |
Apr 27, 2015 | 21.89 | 22.00 | 21.61 | 21.78 | 655,362 | -0.03(-0.12%) |
Apr 24, 2015 | 22.10 | 22.16 | 21.78 | 21.80 | 660,122 | -0.19(-0.88%) |
Apr 23, 2015 | 21.91 | 22.15 | 21.85 | 22.00 | 979,847 | +0.04(+0.16%) |
Apr 22, 2015 | 22.21 | 22.21 | 21.90 | 21.96 | 704,323 | -0.18(-0.79%) |
Apr 21, 2015 | 22.29 | 22.39 | 22.07 | 22.14 | 1,205,814 | -0.04(-0.16%) |
Apr 20, 2015 | 22.22 | 22.66 | 22.14 | 22.17 | 1,573,055 | +0.11(+0.52%) |
Apr 17, 2015 | 21.93 | 22.10 | 21.82 | 22.06 | 984,168 | +0.01(+0.04%) |
Apr 16, 2015 | 22.00 | 22.43 | 21.83 | 22.05 | 864,458 | +0.08(+0.36%) |
Apr 15, 2015 | 21.78 | 22.11 | 21.63 | 21.97 | 1,285,603 | +0.17(+0.77%) |
Apr 14, 2015 | 20.65 | 21.80 | 20.61 | 21.80 | 1,324,194 | +1.11(+5.36%) |
Apr 13, 2015 | 20.56 | 20.81 | 20.49 | 20.69 | 899,169 | +0.17(+0.81%) |
Apr 10, 2015 | 20.75 | 20.82 | 20.47 | 20.53 | 638,426 | -0.15(-0.72%) |
Apr 09, 2015 | 20.80 | 20.86 | 20.49 | 20.68 | 677,556 | -0.12(-0.59%) |
Apr 08, 2015 | 20.85 | 20.96 | 20.46 | 20.80 | 1,188,043 | +0.01(+0.04%) |
Apr 07, 2015 | 21.25 | 21.25 | 20.78 | 20.79 | 668,032 | -0.33(-1.58%) |
Apr 06, 2015 | 20.71 | 21.23 | 20.70 | 21.12 | 1,115,858 | +0.21(+1.01%) |
Apr 02, 2015 | 20.90 | 20.91 | 20.91 | 20.91 | 1,390,293 | -0.39(-1.82%) |
Apr 01, 2015 | 21.37 | 21.44 | 21.07 | 21.30 | 945,438 | -0.05(-0.25%) |
Mar 31, 2015 | 21.13 | 21.45 | 21.12 | 21.35 | 506,165 | +0.08(+0.37%) |
Mar 30, 2015 | 21.43 | 21.62 | 21.20 | 21.27 | 943,777 | -0.12(-0.58%) |
Mar 27, 2015 | 21.05 | 21.52 | 20.95 | 21.40 | 1,351,926 | +0.32(+1.50%) |
Mar 26, 2015 | 20.99 | 21.12 | 20.58 | 21.08 | 2,001,772 | -0.36(-1.68%) |
Mar 25, 2015 | 21.61 | 21.68 | 21.40 | 21.44 | 1,058,898 | -0.10(-0.45%) |
Mar 24, 2015 | 21.44 | 21.74 | 21.43 | 21.54 | 959,163 | +0.05(+0.25%) |
Mar 23, 2015 | 20.80 | 21.56 | 20.74 | 21.49 | 1,157,778 | +0.69(+3.30%) |
Mar 20, 2015 | 20.33 | 20.83 | 20.31 | 20.80 | 1,199,896 | +0.45(+2.20%) |
Mar 19, 2015 | 20.46 | 20.52 | 20.19 | 20.35 | 726,240 | -0.10(-0.47%) |
Mar 18, 2015 | 20.25 | 20.69 | 20.11 | 20.45 | 1,163,597 | +0.25(+1.22%) |
Mar 17, 2015 | 19.58 | 20.21 | 19.58 | 20.20 | 1,124,603 | +0.50(+2.55%) |
Mar 16, 2015 | 19.60 | 19.73 | 19.44 | 19.70 | 1,198,513 | +0.10(+0.49%) |
Mar 13, 2015 | 19.70 | 19.70 | 19.37 | 19.60 | 693,542 | -0.18(-0.89%) |
Mar 12, 2015 | 19.51 | 19.80 | 19.44 | 19.78 | 811,894 | +0.40(+2.09%) |
Mar 11, 2015 | 19.51 | 19.54 | 19.09 | 19.37 | 964,051 | -0.14(-0.72%) |
Mar 10, 2015 | 20.21 | 20.21 | 19.51 | 19.51 | 1,231,855 | -0.86(-4.23%) |
Mar 09, 2015 | 19.88 | 20.42 | 19.88 | 20.38 | 809,190 | +0.54(+2.71%) |
Mar 06, 2015 | 20.28 | 20.39 | 19.73 | 19.84 | 717,563 | -0.45(-2.21%) |
Mar 05, 2015 | 20.15 | 20.37 | 20.02 | 20.29 | 1,110,393 | +0.33(+1.63%) |
Mar 04, 2015 | 19.99 | 20.20 | 19.92 | 19.96 | 905,689 | -0.04(-0.22%) |
Mar 03, 2015 | 20.30 | 20.30 | 19.95 | 20.01 | 967,001 | -0.26(-1.30%) |
Mar 02, 2015 | 19.92 | 20.34 | 19.76 | 20.27 | 1,181,121 | +0.39(+1.95%) |
Feb 27, 2015 | 19.53 | 19.92 | 19.46 | 19.88 | 636,367 | +0.37(+1.89%) |
Feb 26, 2015 | 19.66 | 19.81 | 19.39 | 19.51 | 467,490 | -0.20(-1.03%) |
Feb 25, 2015 | 19.61 | 19.75 | 19.58 | 19.72 | 314,281 | +0.09(+0.45%) |
Feb 24, 2015 | 19.80 | 19.88 | 19.57 | 19.63 | 702,956 | -0.12(-0.62%) |
Feb 23, 2015 | 19.61 | 19.83 | 19.53 | 19.75 | 1,088,086 | +0.19(+0.99%) |
Feb 20, 2015 | 19.44 | 19.61 | 19.35 | 19.56 | 635,706 | +0.13(+0.68%) |
Feb 19, 2015 | 19.65 | 19.72 | 19.40 | 19.43 | 467,544 | -0.19(-0.99%) |
Feb 18, 2015 | 19.66 | 19.72 | 19.57 | 19.62 | 465,998 | +0.01(+0.04%) |
Feb 17, 2015 | 19.47 | 19.75 | 19.41 | 19.61 | 989,253 | +0.23(+1.18%) |
Feb 13, 2015 | 19.36 | 19.38 | 19.38 | 19.38 | 1,008,621 | +0.00(+0.00%) |
Feb 12, 2015 | 19.29 | 19.66 | 19.29 | 19.38 | 997,642 | +0.07(+0.36%) |
Feb 11, 2015 | 19.32 | 19.40 | 19.25 | 19.31 | 1,128,646 | +0.01(+0.05%) |
Feb 10, 2015 | 19.51 | 19.58 | 19.29 | 19.30 | 2,710,193 | -0.18(-0.95%) |
Feb 09, 2015 | 19.28 | 19.73 | 19.22 | 19.49 | 3,143,469 | +0.24(+1.23%) |
Feb 06, 2015 | 18.97 | 19.36 | 18.85 | 19.25 | 3,670,461 | +0.56(+3.01%) |
Feb 05, 2015 | 17.14 | 18.83 | 16.73 | 18.69 | 5,061,065 | +2.03(+12.20%) |
Feb 04, 2015 | 17.24 | 17.38 | 16.65 | 16.65 | 2,227,069 | -0.59(-3.42%) |
Feb 03, 2015 | 16.85 | 17.24 | 16.85 | 17.24 | 1,221,954 | +0.34(+2.03%) |
Feb 02, 2015 | 16.73 | 16.90 | 16.58 | 16.90 | 1,690,072 | +0.17(+1.00%) |
Jan 30, 2015 | 16.87 | 17.05 | 16.66 | 16.73 | 2,038,522 | -0.26(-1.55%) |
Jan 29, 2015 | 16.50 | 17.05 | 16.50 | 17.00 | 1,641,026 | +0.53(+3.21%) |
Jan 28, 2015 | 16.40 | 16.78 | 16.29 | 16.47 | 1,126,411 | -0.33(-1.99%) |
Jan 27, 2015 | 16.84 | 16.99 | 16.76 | 16.80 | 1,273,667 | -0.22(-1.29%) |
Jan 26, 2015 | 16.69 | 17.18 | 16.67 | 17.02 | 1,231,778 | +0.35(+2.11%) |
Jan 23, 2015 | 16.79 | 16.90 | 16.60 | 16.67 | 793,171 | -0.16(-0.94%) |
Jan 22, 2015 | 16.94 | 17.01 | 16.59 | 16.83 | 1,138,575 | +0.31(+1.86%) |
Jan 21, 2015 | 16.47 | 16.71 | 16.37 | 16.52 | 738,034 | +0.05(+0.32%) |
Jan 20, 2015 | 16.43 | 16.55 | 16.13 | 16.47 | 1,106,154 | +0.01(+0.05%) |
Jan 16, 2015 | 16.67 | 16.77 | 16.31 | 16.46 | 1,139,169 | -0.19(-1.16%) |
Jan 15, 2015 | 16.64 | 16.84 | 16.55 | 16.65 | 917,756 | +0.02(+0.11%) |
Jan 14, 2015 | 16.53 | 16.70 | 16.35 | 16.64 | 1,236,560 | -0.10(-0.58%) |
Jan 13, 2015 | 17.10 | 17.20 | 16.49 | 16.73 | 2,156,063 | -0.26(-1.55%) |
Jan 12, 2015 | 17.50 | 17.55 | 16.82 | 17.00 | 1,421,200 | -0.48(-2.72%) |
Jan 09, 2015 | 18.00 | 18.03 | 17.39 | 17.47 | 1,248,070 | -0.53(-2.93%) |
Jan 08, 2015 | 17.89 | 18.18 | 17.75 | 18.00 | 771,963 | +0.15(+0.84%) |
Jan 07, 2015 | 17.83 | 18.01 | 17.73 | 17.85 | 1,354,056 | +0.06(+0.35%) |
Jan 06, 2015 | 17.95 | 18.00 | 17.68 | 17.79 | 2,137,310 | -0.13(-0.74%) |
Jan 05, 2015 | 17.95 | 18.18 | 17.83 | 17.92 | 836,054 | -0.05(-0.29%) |
Jan 02, 2015 | 18.26 | 18.53 | 17.91 | 17.97 | 779,711 | -0.20(-1.11%) |
Dec 31, 2014 | 18.38 | 18.18 | 18.18 | 18.18 | 456,914 | -0.16(-0.86%) |
Dec 30, 2014 | 18.34 | 18.48 | 18.31 | 18.34 | 548,317 | -0.04(-0.19%) |
Dec 29, 2014 | 18.35 | 18.46 | 18.03 | 18.37 | 572,909 | +0.00(+0.00%) |
Dec 26, 2014 | 18.26 | 18.45 | 18.24 | 18.37 | 546,098 | +0.18(+1.02%) |
Dec 24, 2014 | 17.85 | 18.19 | 18.19 | 18.19 | 546,592 | +0.35(+1.97%) |
Dec 23, 2014 | 17.67 | 17.96 | 17.67 | 17.83 | 737,897 | +0.18(+1.05%) |
Dec 22, 2014 | 17.63 | 17.78 | 17.55 | 17.65 | 642,185 | +0.01(+0.05%) |
Dec 19, 2014 | 17.69 | 17.82 | 17.45 | 17.64 | 1,380,453 | +0.01(+0.05%) |
Dec 18, 2014 | 17.40 | 17.65 | 17.36 | 17.63 | 1,617,679 | +0.35(+2.04%) |
Dec 17, 2014 | 16.80 | 17.35 | 16.80 | 17.28 | 1,330,701 | +0.47(+2.77%) |
Dec 16, 2014 | 17.01 | 17.19 | 16.80 | 16.81 | 1,980,753 | -0.31(-1.80%) |
Dec 15, 2014 | 17.58 | 17.60 | 17.11 | 17.12 | 2,026,339 | -0.26(-1.52%) |
Dec 12, 2014 | 17.59 | 17.72 | 17.35 | 17.39 | 1,394,240 | -0.27(-1.54%) |
Dec 11, 2014 | 17.61 | 17.82 | 17.56 | 17.66 | 732,860 | +0.13(+0.75%) |
Dec 10, 2014 | 17.61 | 17.73 | 17.47 | 17.53 | 1,179,401 | -0.06(-0.35%) |
Dec 09, 2014 | 17.46 | 17.73 | 17.46 | 17.59 | 726,547 | +0.03(+0.15%) |
Dec 08, 2014 | 17.75 | 17.82 | 17.55 | 17.56 | 1,749,830 | -0.21(-1.19%) |
Dec 05, 2014 | 17.60 | 17.85 | 17.59 | 17.77 | 1,167,149 | +0.22(+1.25%) |
Dec 04, 2014 | 17.63 | 17.74 | 17.40 | 17.55 | 2,460,462 | -0.04(-0.25%) |
Dec 03, 2014 | 17.66 | 17.78 | 17.53 | 17.60 | 2,435,784 | -0.08(-0.45%) |
Dec 02, 2014 | 17.85 | 17.95 | 17.59 | 17.68 | 1,269,848 | -0.12(-0.69%) |