Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.56 | 24.24 | 24.24 | 24.24 | 146,954 | -0.21(-0.85%) |
Dec 30, 2015 | 24.53 | 24.68 | 24.41 | 24.45 | 95,321 | -0.14(-0.55%) |
Dec 29, 2015 | 24.35 | 24.60 | 24.35 | 24.58 | 198,608 | +0.32(+1.32%) |
Dec 28, 2015 | 24.02 | 24.33 | 23.89 | 24.26 | 193,465 | +0.24(+1.01%) |
Dec 24, 2015 | 24.06 | 24.02 | 24.02 | 24.02 | 59,034 | +0.03(+0.12%) |
Dec 23, 2015 | 23.81 | 24.01 | 23.73 | 23.99 | 131,635 | +0.18(+0.75%) |
Dec 22, 2015 | 23.80 | 24.13 | 23.79 | 23.81 | 143,527 | +0.01(+0.06%) |
Dec 21, 2015 | 23.61 | 24.06 | 23.61 | 23.80 | 199,889 | +0.38(+1.61%) |
Dec 18, 2015 | 24.20 | 24.30 | 23.39 | 23.42 | 1,102,654 | -0.55(-2.28%) |
Dec 17, 2015 | 24.13 | 24.19 | 23.82 | 23.97 | 190,542 | +0.08(+0.32%) |
Dec 16, 2015 | 23.51 | 23.96 | 23.21 | 23.89 | 176,229 | +0.59(+2.54%) |
Dec 15, 2015 | 23.10 | 23.30 | 23.04 | 23.30 | 275,073 | +0.36(+1.56%) |
Dec 14, 2015 | 23.11 | 23.28 | 22.83 | 22.94 | 223,951 | -0.23(-0.97%) |
Dec 11, 2015 | 22.87 | 23.28 | 22.79 | 23.16 | 201,209 | +0.11(+0.46%) |
Dec 10, 2015 | 23.25 | 23.41 | 23.02 | 23.06 | 155,394 | -0.11(-0.46%) |
Dec 09, 2015 | 22.90 | 23.29 | 22.88 | 23.16 | 260,402 | +0.20(+0.89%) |
Dec 08, 2015 | 22.54 | 23.26 | 22.51 | 22.96 | 1,814,687 | -0.59(-2.51%) |
Dec 07, 2015 | 23.48 | 23.56 | 23.23 | 23.55 | 114,668 | +0.08(+0.33%) |
Dec 04, 2015 | 23.26 | 23.63 | 23.26 | 23.47 | 89,624 | +0.28(+1.21%) |
Dec 03, 2015 | 23.56 | 23.58 | 23.16 | 23.19 | 130,566 | -0.34(-1.46%) |
Dec 02, 2015 | 23.69 | 23.86 | 23.49 | 23.54 | 134,936 | -0.26(-1.09%) |
Dec 01, 2015 | 23.64 | 23.85 | 23.52 | 23.80 | 83,693 | +0.20(+0.86%) |
Nov 30, 2015 | 23.78 | 23.90 | 23.47 | 23.59 | 122,937 | -0.10(-0.42%) |
Nov 27, 2015 | 23.49 | 23.76 | 23.49 | 23.69 | 47,410 | +0.23(+0.99%) |
Nov 25, 2015 | 23.40 | 23.46 | 23.46 | 23.46 | 42,080 | +0.04(+0.18%) |
Nov 24, 2015 | 23.17 | 23.45 | 22.94 | 23.42 | 95,123 | +0.13(+0.54%) |
Nov 23, 2015 | 23.34 | 23.44 | 23.16 | 23.29 | 78,393 | -0.04(-0.15%) |
Nov 20, 2015 | 23.20 | 23.42 | 23.16 | 23.33 | 92,138 | +0.23(+1.01%) |
Nov 19, 2015 | 23.14 | 23.24 | 22.90 | 23.09 | 73,726 | +0.01(+0.06%) |
Nov 18, 2015 | 23.09 | 23.14 | 22.83 | 23.08 | 115,515 | +0.05(+0.21%) |
Nov 17, 2015 | 22.96 | 23.21 | 22.87 | 23.03 | 67,301 | +0.00(+0.00%) |
Nov 16, 2015 | 22.64 | 23.05 | 22.61 | 23.03 | 87,607 | +0.31(+1.36%) |
Nov 13, 2015 | 22.67 | 22.92 | 22.62 | 22.72 | 119,668 | -0.09(-0.40%) |
Nov 12, 2015 | 22.90 | 23.11 | 22.70 | 22.81 | 96,569 | -0.14(-0.61%) |
Nov 11, 2015 | 23.08 | 23.21 | 22.86 | 22.95 | 128,414 | -0.05(-0.21%) |
Nov 10, 2015 | 22.64 | 23.13 | 22.64 | 23.00 | 181,691 | +0.39(+1.71%) |
Nov 09, 2015 | 22.90 | 22.90 | 22.38 | 22.61 | 153,262 | -0.39(-1.68%) |
Nov 06, 2015 | 23.14 | 23.14 | 22.63 | 23.00 | 172,121 | -0.35(-1.51%) |
Nov 05, 2015 | 23.23 | 23.37 | 23.03 | 23.35 | 102,599 | +0.16(+0.70%) |
Nov 04, 2015 | 23.19 | 23.19 | 22.93 | 23.19 | 140,016 | -0.01(-0.06%) |
Nov 03, 2015 | 23.15 | 23.21 | 22.87 | 23.21 | 102,544 | -0.01(-0.06%) |
Nov 02, 2015 | 22.83 | 23.22 | 22.74 | 23.22 | 103,724 | +0.44(+1.95%) |
Oct 30, 2015 | 23.14 | 23.14 | 22.72 | 22.78 | 80,530 | -0.26(-1.13%) |
Oct 29, 2015 | 23.35 | 23.35 | 22.86 | 23.04 | 115,585 | -0.32(-1.36%) |
Oct 28, 2015 | 23.28 | 23.97 | 23.15 | 23.35 | 268,644 | +0.17(+0.73%) |
Oct 27, 2015 | 22.86 | 23.29 | 22.72 | 23.18 | 168,040 | +0.45(+1.98%) |
Oct 26, 2015 | 22.71 | 22.76 | 22.46 | 22.73 | 89,360 | +0.05(+0.22%) |
Oct 23, 2015 | 22.66 | 22.82 | 22.38 | 22.68 | 121,661 | -0.01(-0.03%) |
Oct 22, 2015 | 22.26 | 22.71 | 22.17 | 22.69 | 146,402 | +0.53(+2.41%) |
Oct 21, 2015 | 22.00 | 22.32 | 22.00 | 22.16 | 138,382 | +0.20(+0.90%) |
Oct 20, 2015 | 21.97 | 22.16 | 21.87 | 21.96 | 133,442 | -0.06(-0.29%) |
Oct 19, 2015 | 21.65 | 22.04 | 21.65 | 22.02 | 238,700 | +0.39(+1.82%) |
Oct 16, 2015 | 21.80 | 22.04 | 21.50 | 21.63 | 262,796 | -0.16(-0.74%) |
Oct 15, 2015 | 21.48 | 21.81 | 21.36 | 21.79 | 127,852 | +0.34(+1.57%) |
Oct 14, 2015 | 21.59 | 21.88 | 21.44 | 21.45 | 80,304 | -0.19(-0.88%) |
Oct 13, 2015 | 21.76 | 21.90 | 21.57 | 21.64 | 66,962 | -0.15(-0.68%) |
Oct 12, 2015 | 21.65 | 21.97 | 21.65 | 21.79 | 62,412 | +0.21(+0.98%) |
Oct 09, 2015 | 21.74 | 21.74 | 21.52 | 21.58 | 46,735 | -0.15(-0.68%) |
Oct 08, 2015 | 21.54 | 21.76 | 21.43 | 21.73 | 88,052 | +0.18(+0.85%) |
Oct 07, 2015 | 21.33 | 21.59 | 21.17 | 21.55 | 169,412 | +0.31(+1.46%) |
Oct 06, 2015 | 21.24 | 21.53 | 21.11 | 21.24 | 136,689 | -0.06(-0.26%) |
Oct 05, 2015 | 21.02 | 21.36 | 21.00 | 21.29 | 160,320 | +0.32(+1.54%) |
Oct 02, 2015 | 20.84 | 21.08 | 20.53 | 20.97 | 153,464 | +0.01(+0.03%) |
Oct 01, 2015 | 20.97 | 21.08 | 20.68 | 20.96 | 137,418 | -0.04(-0.17%) |
Sep 30, 2015 | 21.09 | 21.09 | 20.83 | 21.00 | 137,886 | +0.11(+0.54%) |
Sep 29, 2015 | 20.63 | 20.95 | 20.60 | 20.88 | 109,611 | +0.20(+0.99%) |
Sep 28, 2015 | 20.53 | 20.87 | 20.50 | 20.68 | 165,429 | -0.27(-1.29%) |
Sep 25, 2015 | 20.85 | 21.18 | 20.65 | 20.95 | 1,113,869 | +0.10(+0.50%) |
Sep 24, 2015 | 20.87 | 20.99 | 20.78 | 20.85 | 102,255 | -0.08(-0.40%) |
Sep 23, 2015 | 20.71 | 21.05 | 20.65 | 20.93 | 140,288 | +0.35(+1.72%) |
Sep 22, 2015 | 20.60 | 20.74 | 20.51 | 20.58 | 130,478 | -0.10(-0.50%) |
Sep 21, 2015 | 20.46 | 20.74 | 20.44 | 20.68 | 115,202 | +0.34(+1.67%) |
Sep 18, 2015 | 20.23 | 20.71 | 20.23 | 20.34 | 301,659 | -0.11(-0.54%) |
Sep 17, 2015 | 20.21 | 20.77 | 20.11 | 20.45 | 118,888 | +0.30(+1.48%) |
Sep 16, 2015 | 19.95 | 20.21 | 19.95 | 20.15 | 104,592 | +0.15(+0.76%) |
Sep 15, 2015 | 19.95 | 20.05 | 19.65 | 20.00 | 125,395 | +0.14(+0.70%) |
Sep 14, 2015 | 19.91 | 20.01 | 19.83 | 19.86 | 88,105 | +0.08(+0.42%) |
Sep 11, 2015 | 19.39 | 19.84 | 19.35 | 19.78 | 91,630 | +0.42(+2.15%) |
Sep 10, 2015 | 19.22 | 19.57 | 19.22 | 19.37 | 88,407 | +0.11(+0.58%) |
Sep 09, 2015 | 19.59 | 19.61 | 19.24 | 19.25 | 126,117 | -0.21(-1.10%) |
Sep 08, 2015 | 19.55 | 19.57 | 19.36 | 19.47 | 125,415 | +0.10(+0.54%) |
Sep 04, 2015 | 19.35 | 19.37 | 19.37 | 19.37 | 209,500 | -0.17(-0.89%) |
Sep 03, 2015 | 19.52 | 19.66 | 19.44 | 19.54 | 75,164 | +0.06(+0.28%) |
Sep 02, 2015 | 19.59 | 19.61 | 19.36 | 19.48 | 94,838 | +0.19(+0.97%) |
Sep 01, 2015 | 19.43 | 19.61 | 19.21 | 19.30 | 122,002 | -0.41(-2.07%) |
Aug 31, 2015 | 19.86 | 20.00 | 19.55 | 19.70 | 202,160 | -0.24(-1.22%) |
Aug 28, 2015 | 19.95 | 20.02 | 19.77 | 19.95 | 99,285 | -0.01(-0.03%) |
Aug 27, 2015 | 19.92 | 20.17 | 19.60 | 19.95 | 186,810 | +0.21(+1.09%) |
Aug 26, 2015 | 19.67 | 19.76 | 19.36 | 19.74 | 236,857 | +0.40(+2.08%) |
Aug 25, 2015 | 20.13 | 20.22 | 19.32 | 19.34 | 207,132 | -0.30(-1.55%) |
Aug 24, 2015 | 20.00 | 20.28 | 19.30 | 19.64 | 307,945 | -0.88(-4.29%) |
Aug 21, 2015 | 20.47 | 20.79 | 20.43 | 20.52 | 154,743 | -0.29(-1.40%) |
Aug 20, 2015 | 20.85 | 21.10 | 20.76 | 20.81 | 130,906 | -0.19(-0.89%) |
Aug 19, 2015 | 21.11 | 21.12 | 20.88 | 21.00 | 102,734 | -0.14(-0.66%) |
Aug 18, 2015 | 21.06 | 21.27 | 21.03 | 21.14 | 119,324 | -0.02(-0.10%) |
Aug 17, 2015 | 20.95 | 21.25 | 20.95 | 21.16 | 99,744 | +0.16(+0.76%) |
Aug 14, 2015 | 20.93 | 21.09 | 20.73 | 21.00 | 212,320 | -0.02(-0.10%) |
Aug 13, 2015 | 21.02 | 21.21 | 20.85 | 21.02 | 159,578 | -0.10(-0.46%) |
Aug 12, 2015 | 21.06 | 21.21 | 20.92 | 21.12 | 128,735 | -0.06(-0.29%) |
Aug 11, 2015 | 20.92 | 21.28 | 20.92 | 21.18 | 117,560 | +0.15(+0.72%) |
Aug 10, 2015 | 21.15 | 21.19 | 20.82 | 21.03 | 190,647 | -0.10(-0.46%) |
Aug 07, 2015 | 21.04 | 21.30 | 20.85 | 21.12 | 103,305 | +0.00(+0.00%) |
Aug 06, 2015 | 21.13 | 21.28 | 20.78 | 21.12 | 182,077 | -0.01(-0.07%) |
Aug 05, 2015 | 21.29 | 21.40 | 21.01 | 21.14 | 103,455 | -0.17(-0.78%) |
Aug 04, 2015 | 21.59 | 21.64 | 21.22 | 21.30 | 75,216 | -0.24(-1.12%) |
Aug 03, 2015 | 21.41 | 21.57 | 21.31 | 21.55 | 153,505 | +0.08(+0.39%) |
Jul 31, 2015 | 21.18 | 21.58 | 21.18 | 21.46 | 209,271 | +0.30(+1.44%) |
Jul 30, 2015 | 21.03 | 21.27 | 21.03 | 21.16 | 129,481 | -0.03(-0.16%) |
Jul 29, 2015 | 21.05 | 21.33 | 20.78 | 21.19 | 129,240 | +0.17(+0.82%) |
Jul 28, 2015 | 21.19 | 21.19 | 20.79 | 21.02 | 105,096 | -0.01(-0.03%) |
Jul 27, 2015 | 21.08 | 21.24 | 20.98 | 21.03 | 72,458 | -0.02(-0.10%) |
Jul 24, 2015 | 20.99 | 21.12 | 20.95 | 21.05 | 80,413 | -0.01(-0.07%) |
Jul 23, 2015 | 21.50 | 21.50 | 20.94 | 21.06 | 146,481 | -0.43(-2.00%) |
Jul 22, 2015 | 21.33 | 21.53 | 21.33 | 21.49 | 54,499 | +0.11(+0.52%) |
Jul 21, 2015 | 21.42 | 21.49 | 21.30 | 21.38 | 89,089 | -0.02(-0.10%) |
Jul 20, 2015 | 21.55 | 21.55 | 21.35 | 21.40 | 61,845 | -0.15(-0.71%) |
Jul 17, 2015 | 21.55 | 21.66 | 21.44 | 21.55 | 107,147 | +0.01(+0.03%) |
Jul 16, 2015 | 21.50 | 21.71 | 21.44 | 21.55 | 124,304 | +0.16(+0.74%) |
Jul 15, 2015 | 21.18 | 21.47 | 21.08 | 21.39 | 186,325 | +0.14(+0.65%) |
Jul 14, 2015 | 21.21 | 21.40 | 21.17 | 21.25 | 133,577 | +0.06(+0.29%) |
Jul 13, 2015 | 21.19 | 21.45 | 21.01 | 21.19 | 104,810 | +0.06(+0.26%) |
Jul 10, 2015 | 20.85 | 21.35 | 20.79 | 21.13 | 67,601 | +0.25(+1.19%) |
Jul 09, 2015 | 20.96 | 21.05 | 20.79 | 20.88 | 129,665 | +0.00(+0.00%) |
Jul 08, 2015 | 20.78 | 21.05 | 20.78 | 20.88 | 224,775 | +0.02(+0.10%) |
Jul 07, 2015 | 20.72 | 20.97 | 20.62 | 20.86 | 238,196 | +0.24(+1.18%) |
Jul 06, 2015 | 20.48 | 20.66 | 20.47 | 20.62 | 173,547 | +0.12(+0.57%) |
Jul 02, 2015 | 20.60 | 20.50 | 20.50 | 20.50 | 115,506 | +0.01(+0.03%) |
Jul 01, 2015 | 20.36 | 20.49 | 20.17 | 20.49 | 207,298 | +0.29(+1.44%) |
Jun 30, 2015 | 20.36 | 20.44 | 20.12 | 20.20 | 168,641 | -0.09(-0.44%) |
Jun 29, 2015 | 20.36 | 20.65 | 20.26 | 20.29 | 158,279 | -0.15(-0.71%) |
Jun 26, 2015 | 20.21 | 20.58 | 20.08 | 20.44 | 246,396 | +0.27(+1.36%) |
Jun 25, 2015 | 20.39 | 20.42 | 20.16 | 20.16 | 130,368 | -0.23(-1.10%) |
Jun 24, 2015 | 20.52 | 20.64 | 20.34 | 20.39 | 131,502 | -0.10(-0.47%) |
Jun 23, 2015 | 20.65 | 20.67 | 20.43 | 20.49 | 122,905 | -0.20(-0.96%) |
Jun 22, 2015 | 20.77 | 20.86 | 20.65 | 20.68 | 216,201 | -0.07(-0.36%) |
Jun 19, 2015 | 20.84 | 20.86 | 20.58 | 20.76 | 375,810 | -0.01(-0.07%) |
Jun 18, 2015 | 20.62 | 21.00 | 20.62 | 20.77 | 117,476 | +0.24(+1.16%) |
Jun 17, 2015 | 20.48 | 20.61 | 20.37 | 20.53 | 107,332 | +0.10(+0.50%) |
Jun 16, 2015 | 20.25 | 20.44 | 20.18 | 20.43 | 79,903 | +0.18(+0.91%) |
Jun 15, 2015 | 20.39 | 20.42 | 20.21 | 20.25 | 129,377 | -0.18(-0.87%) |
Jun 12, 2015 | 20.44 | 20.52 | 20.34 | 20.42 | 59,644 | -0.05(-0.23%) |
Jun 11, 2015 | 20.49 | 20.51 | 20.40 | 20.47 | 69,928 | +0.11(+0.54%) |
Jun 10, 2015 | 20.25 | 20.57 | 20.14 | 20.36 | 155,897 | +0.10(+0.50%) |
Jun 09, 2015 | 20.53 | 20.57 | 20.13 | 20.26 | 77,592 | -0.16(-0.77%) |
Jun 08, 2015 | 20.46 | 20.59 | 20.28 | 20.42 | 131,719 | -0.07(-0.33%) |
Jun 05, 2015 | 20.48 | 20.61 | 20.31 | 20.49 | 112,493 | -0.13(-0.63%) |
Jun 04, 2015 | 20.47 | 20.67 | 20.34 | 20.61 | 114,557 | +0.02(+0.10%) |
Jun 03, 2015 | 20.80 | 20.83 | 20.53 | 20.59 | 185,691 | -0.19(-0.92%) |
Jun 02, 2015 | 20.74 | 20.86 | 20.67 | 20.79 | 76,425 | -0.04(-0.20%) |
Jun 01, 2015 | 20.74 | 20.97 | 20.60 | 20.83 | 128,529 | +0.16(+0.79%) |
May 29, 2015 | 20.81 | 20.83 | 20.61 | 20.66 | 212,088 | -0.20(-0.98%) |
May 28, 2015 | 20.84 | 20.91 | 20.69 | 20.87 | 67,109 | -0.03(-0.13%) |
May 27, 2015 | 20.75 | 20.96 | 20.66 | 20.89 | 89,715 | +0.15(+0.72%) |
May 26, 2015 | 20.84 | 20.89 | 20.59 | 20.74 | 68,291 | -0.15(-0.72%) |
May 22, 2015 | 20.83 | 20.89 | 20.89 | 20.89 | 77,305 | -0.02(-0.10%) |
May 21, 2015 | 21.17 | 21.17 | 20.77 | 20.91 | 208,066 | -0.20(-0.94%) |
May 20, 2015 | 21.21 | 21.31 | 20.97 | 21.11 | 77,937 | -0.04(-0.19%) |
May 19, 2015 | 21.13 | 21.26 | 20.94 | 21.15 | 177,994 | -0.02(-0.10%) |
May 18, 2015 | 21.15 | 21.30 | 20.99 | 21.17 | 74,396 | -0.06(-0.29%) |
May 15, 2015 | 21.15 | 21.39 | 21.00 | 21.24 | 100,035 | +0.09(+0.42%) |
May 14, 2015 | 20.90 | 21.17 | 20.73 | 21.15 | 86,378 | +0.36(+1.74%) |
May 13, 2015 | 21.13 | 21.34 | 20.74 | 20.79 | 76,708 | -0.23(-1.10%) |
May 12, 2015 | 20.79 | 21.09 | 20.49 | 21.02 | 188,516 | +0.12(+0.55%) |
May 11, 2015 | 21.08 | 21.25 | 20.80 | 20.90 | 65,765 | -0.24(-1.13%) |
May 08, 2015 | 21.18 | 21.47 | 21.00 | 21.14 | 229,705 | +0.16(+0.78%) |
May 07, 2015 | 20.81 | 21.05 | 20.49 | 20.98 | 76,230 | +0.20(+0.95%) |
May 06, 2015 | 20.77 | 20.89 | 20.54 | 20.78 | 84,119 | -0.03(-0.16%) |
May 05, 2015 | 21.32 | 21.32 | 20.70 | 20.81 | 98,785 | -0.41(-1.93%) |
May 04, 2015 | 21.26 | 21.42 | 21.15 | 21.22 | 82,958 | +0.04(+0.19%) |
May 01, 2015 | 20.97 | 21.22 | 20.92 | 21.18 | 143,676 | +0.20(+0.94%) |
Apr 30, 2015 | 21.29 | 21.29 | 20.74 | 20.98 | 154,255 | -0.36(-1.69%) |
Apr 29, 2015 | 21.57 | 21.70 | 21.29 | 21.34 | 118,947 | -0.38(-1.76%) |
Apr 28, 2015 | 21.73 | 21.77 | 21.41 | 21.73 | 118,076 | +0.03(+0.16%) |
Apr 27, 2015 | 21.68 | 21.89 | 21.43 | 21.69 | 80,877 | +0.12(+0.54%) |
Apr 24, 2015 | 21.68 | 21.79 | 21.56 | 21.58 | 73,993 | -0.10(-0.47%) |
Apr 23, 2015 | 21.72 | 21.73 | 21.57 | 21.68 | 77,323 | -0.01(-0.06%) |
Apr 22, 2015 | 21.73 | 21.93 | 21.59 | 21.69 | 80,143 | -0.05(-0.22%) |
Apr 21, 2015 | 21.75 | 21.94 | 21.64 | 21.74 | 72,169 | +0.01(+0.03%) |
Apr 20, 2015 | 21.84 | 21.89 | 21.62 | 21.73 | 95,833 | +0.02(+0.09%) |
Apr 17, 2015 | 21.81 | 22.00 | 21.65 | 21.71 | 110,282 | -0.24(-1.09%) |
Apr 16, 2015 | 21.81 | 22.07 | 21.73 | 21.95 | 131,071 | +0.06(+0.28%) |
Apr 15, 2015 | 22.17 | 22.17 | 21.86 | 21.89 | 50,514 | -0.19(-0.86%) |
Apr 14, 2015 | 22.19 | 22.34 | 22.04 | 22.08 | 104,200 | -0.03(-0.15%) |
Apr 13, 2015 | 22.21 | 22.32 | 22.11 | 22.11 | 69,863 | -0.14(-0.64%) |
Apr 10, 2015 | 21.90 | 22.35 | 21.89 | 22.26 | 219,943 | +0.50(+2.29%) |
Apr 09, 2015 | 22.30 | 22.33 | 21.71 | 21.76 | 87,534 | -0.53(-2.39%) |
Apr 08, 2015 | 22.18 | 22.40 | 22.10 | 22.29 | 134,238 | +0.20(+0.93%) |
Apr 07, 2015 | 22.64 | 22.64 | 22.06 | 22.09 | 275,827 | -0.65(-2.88%) |
Apr 06, 2015 | 22.69 | 22.94 | 22.63 | 22.74 | 57,637 | +0.09(+0.39%) |
Apr 02, 2015 | 22.56 | 22.65 | 22.65 | 22.65 | 49,141 | +0.08(+0.33%) |
Apr 01, 2015 | 22.37 | 22.71 | 22.24 | 22.58 | 76,922 | +0.10(+0.46%) |
Mar 31, 2015 | 22.43 | 22.56 | 22.29 | 22.48 | 102,760 | -0.07(-0.30%) |
Mar 30, 2015 | 22.36 | 22.56 | 22.22 | 22.54 | 135,337 | +0.32(+1.44%) |
Mar 27, 2015 | 22.29 | 22.45 | 22.09 | 22.22 | 113,319 | +0.03(+0.15%) |
Mar 26, 2015 | 22.28 | 22.45 | 22.13 | 22.19 | 105,085 | -0.14(-0.63%) |
Mar 25, 2015 | 23.30 | 23.40 | 22.25 | 22.33 | 297,824 | -0.84(-3.63%) |
Mar 24, 2015 | 23.25 | 23.40 | 22.89 | 23.17 | 196,461 | +0.13(+0.55%) |
Mar 23, 2015 | 23.03 | 23.27 | 22.88 | 23.04 | 101,141 | +0.07(+0.29%) |
Mar 20, 2015 | 22.63 | 23.10 | 22.50 | 22.98 | 381,341 | +0.45(+2.00%) |
Mar 19, 2015 | 22.36 | 22.69 | 22.29 | 22.53 | 110,303 | +0.05(+0.21%) |
Mar 18, 2015 | 21.93 | 22.53 | 21.73 | 22.48 | 99,600 | +0.55(+2.51%) |
Mar 17, 2015 | 22.00 | 22.00 | 21.67 | 21.93 | 131,893 | -0.03(-0.12%) |
Mar 16, 2015 | 21.92 | 22.21 | 21.85 | 21.95 | 101,507 | +0.09(+0.43%) |
Mar 13, 2015 | 21.99 | 22.02 | 21.72 | 21.86 | 69,531 | -0.12(-0.55%) |
Mar 12, 2015 | 21.45 | 22.01 | 21.45 | 21.98 | 96,672 | +0.54(+2.51%) |
Mar 11, 2015 | 21.36 | 21.52 | 21.28 | 21.44 | 113,471 | +0.03(+0.16%) |
Mar 10, 2015 | 21.28 | 21.53 | 21.06 | 21.41 | 117,509 | +0.01(+0.06%) |
Mar 09, 2015 | 21.40 | 21.58 | 21.36 | 21.40 | 94,866 | +0.11(+0.51%) |
Mar 06, 2015 | 22.04 | 22.05 | 21.21 | 21.29 | 181,530 | -0.94(-4.23%) |
Mar 05, 2015 | 22.16 | 22.39 | 22.10 | 22.23 | 97,475 | +0.17(+0.79%) |
Mar 04, 2015 | 22.43 | 22.36 | 22.03 | 22.06 | 73,200 | -0.30(-1.35%) |
Mar 03, 2015 | 22.12 | 22.65 | 22.12 | 22.36 | 152,801 | +0.15(+0.67%) |
Mar 02, 2015 | 21.97 | 22.43 | 21.97 | 22.21 | 138,741 | +0.13(+0.61%) |
Feb 27, 2015 | 21.70 | 22.14 | 21.57 | 22.08 | 111,225 | +0.29(+1.33%) |
Feb 26, 2015 | 22.04 | 22.10 | 21.65 | 21.79 | 94,731 | -0.24(-1.10%) |
Feb 25, 2015 | 22.10 | 22.30 | 21.96 | 22.03 | 112,278 | +0.03(+0.15%) |
Feb 24, 2015 | 22.38 | 22.58 | 21.77 | 21.99 | 164,627 | -0.29(-1.30%) |
Feb 23, 2015 | 21.91 | 22.32 | 21.91 | 22.28 | 198,808 | +0.32(+1.44%) |
Feb 20, 2015 | 22.01 | 22.06 | 21.89 | 21.97 | 144,315 | +0.04(+0.18%) |
Feb 19, 2015 | 22.25 | 22.32 | 21.88 | 21.93 | 82,292 | -0.40(-1.78%) |
Feb 18, 2015 | 22.30 | 22.34 | 22.02 | 22.32 | 144,055 | +0.07(+0.30%) |
Feb 17, 2015 | 22.35 | 22.64 | 22.19 | 22.26 | 83,055 | -0.17(-0.78%) |
Feb 13, 2015 | 22.31 | 22.43 | 22.43 | 22.43 | 103,209 | +0.04(+0.18%) |
Feb 12, 2015 | 22.34 | 22.51 | 22.19 | 22.39 | 68,404 | +0.11(+0.51%) |
Feb 11, 2015 | 22.30 | 22.43 | 22.09 | 22.28 | 118,365 | -0.01(-0.03%) |
Feb 10, 2015 | 22.47 | 22.47 | 22.10 | 22.28 | 91,904 | -0.13(-0.60%) |
Feb 09, 2015 | 22.63 | 22.83 | 22.40 | 22.42 | 101,910 | -0.29(-1.27%) |
Feb 06, 2015 | 23.41 | 23.42 | 22.59 | 22.71 | 137,200 | -0.69(-2.93%) |
Feb 05, 2015 | 23.11 | 23.42 | 23.04 | 23.39 | 187,778 | +0.26(+1.13%) |
Feb 04, 2015 | 23.05 | 23.20 | 22.88 | 23.13 | 240,039 | +0.04(+0.17%) |
Feb 03, 2015 | 22.92 | 23.13 | 22.70 | 23.09 | 418,568 | +0.14(+0.62%) |
Feb 02, 2015 | 23.31 | 23.31 | 22.65 | 22.95 | 172,226 | -0.34(-1.47%) |
Jan 30, 2015 | 23.64 | 23.75 | 23.25 | 23.29 | 232,365 | -0.48(-2.01%) |
Jan 29, 2015 | 23.59 | 23.83 | 23.53 | 23.77 | 297,216 | +0.15(+0.66%) |
Jan 28, 2015 | 23.84 | 23.94 | 23.56 | 23.62 | 254,814 | -0.09(-0.40%) |
Jan 27, 2015 | 23.73 | 23.98 | 23.63 | 23.71 | 344,095 | +0.03(+0.11%) |
Jan 26, 2015 | 23.80 | 23.81 | 23.45 | 23.68 | 281,355 | -0.15(-0.65%) |
Jan 23, 2015 | 23.58 | 24.31 | 23.41 | 23.84 | 787,579 | +0.26(+1.08%) |
Jan 22, 2015 | 22.73 | 23.60 | 22.73 | 23.58 | 353,712 | +0.87(+3.82%) |
Jan 21, 2015 | 22.43 | 22.76 | 22.39 | 22.71 | 114,258 | +0.17(+0.75%) |
Jan 20, 2015 | 22.67 | 22.80 | 22.29 | 22.55 | 214,434 | -0.14(-0.62%) |
Jan 16, 2015 | 22.28 | 22.76 | 22.20 | 22.69 | 206,732 | +0.40(+1.81%) |
Jan 15, 2015 | 22.08 | 22.32 | 21.87 | 22.28 | 172,912 | +0.22(+1.01%) |
Jan 14, 2015 | 21.46 | 22.34 | 21.29 | 22.06 | 400,352 | +0.42(+1.96%) |
Jan 13, 2015 | 21.65 | 21.76 | 21.40 | 21.64 | 763,139 | +0.06(+0.28%) |
Jan 12, 2015 | 21.63 | 21.73 | 21.46 | 21.58 | 502,506 | -0.12(-0.56%) |
Jan 09, 2015 | 21.83 | 21.98 | 21.66 | 21.70 | 307,372 | -0.15(-0.71%) |
Jan 08, 2015 | 22.01 | 22.19 | 21.80 | 21.85 | 344,681 | +0.07(+0.34%) |
Jan 07, 2015 | 21.67 | 21.83 | 21.57 | 21.78 | 120,366 | +0.25(+1.16%) |
Jan 06, 2015 | 21.51 | 21.71 | 21.36 | 21.53 | 229,486 | +0.13(+0.63%) |
Jan 05, 2015 | 21.12 | 21.47 | 21.07 | 21.40 | 177,266 | +0.24(+1.14%) |