Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.26 | 23.13 | 23.13 | 23.13 | 505,680 | -0.22(-0.95%) |
Dec 30, 2015 | 23.41 | 23.60 | 23.33 | 23.36 | 451,249 | -0.14(-0.59%) |
Dec 29, 2015 | 23.11 | 23.50 | 23.08 | 23.49 | 953,089 | +0.44(+1.93%) |
Dec 28, 2015 | 22.89 | 23.07 | 22.72 | 23.05 | 580,903 | +0.12(+0.53%) |
Dec 24, 2015 | 22.86 | 22.93 | 22.93 | 22.93 | 240,152 | +0.06(+0.24%) |
Dec 23, 2015 | 22.77 | 22.98 | 22.69 | 22.87 | 646,750 | +0.14(+0.61%) |
Dec 22, 2015 | 22.91 | 22.92 | 22.45 | 22.74 | 803,132 | -0.05(-0.20%) |
Dec 21, 2015 | 22.46 | 22.94 | 22.42 | 22.78 | 1,088,248 | +0.40(+1.78%) |
Dec 18, 2015 | 22.55 | 22.68 | 22.17 | 22.38 | 2,565,063 | -0.25(-1.11%) |
Dec 17, 2015 | 23.13 | 23.20 | 22.54 | 22.63 | 1,308,885 | -0.38(-1.65%) |
Dec 16, 2015 | 22.92 | 23.05 | 22.54 | 23.01 | 2,298,358 | +0.23(+1.02%) |
Dec 15, 2015 | 23.34 | 23.36 | 22.67 | 22.78 | 1,034,114 | -0.28(-1.21%) |
Dec 14, 2015 | 22.82 | 23.07 | 22.78 | 23.06 | 1,074,476 | +0.24(+1.06%) |
Dec 11, 2015 | 23.05 | 23.10 | 22.70 | 22.82 | 709,964 | -0.49(-2.11%) |
Dec 10, 2015 | 23.40 | 23.56 | 23.18 | 23.31 | 625,678 | -0.08(-0.36%) |
Dec 09, 2015 | 23.42 | 23.71 | 23.26 | 23.39 | 898,266 | -0.13(-0.55%) |
Dec 08, 2015 | 23.55 | 23.59 | 23.33 | 23.52 | 711,213 | -0.19(-0.82%) |
Dec 07, 2015 | 23.83 | 23.96 | 23.65 | 23.72 | 922,267 | -0.13(-0.54%) |
Dec 04, 2015 | 23.13 | 23.90 | 23.00 | 23.85 | 676,977 | +0.75(+3.25%) |
Dec 03, 2015 | 23.72 | 23.75 | 22.93 | 23.10 | 671,210 | -0.60(-2.54%) |
Dec 02, 2015 | 23.55 | 23.93 | 23.46 | 23.70 | 775,681 | +0.15(+0.63%) |
Dec 01, 2015 | 23.48 | 23.60 | 23.36 | 23.55 | 1,762,525 | +0.21(+0.91%) |
Nov 30, 2015 | 23.47 | 23.47 | 23.31 | 23.34 | 712,420 | -0.07(-0.32%) |
Nov 27, 2015 | 23.40 | 23.50 | 23.28 | 23.41 | 387,280 | +0.05(+0.20%) |
Nov 25, 2015 | 23.42 | 23.36 | 23.36 | 23.36 | 467,238 | -0.04(-0.16%) |
Nov 24, 2015 | 23.28 | 23.46 | 23.10 | 23.40 | 1,098,671 | +0.01(+0.04%) |
Nov 23, 2015 | 23.68 | 23.87 | 23.37 | 23.39 | 1,532,617 | -0.05(-0.20%) |
Nov 20, 2015 | 23.31 | 23.49 | 23.20 | 23.44 | 359,023 | +0.22(+0.96%) |
Nov 19, 2015 | 23.36 | 23.42 | 23.15 | 23.22 | 688,240 | -0.14(-0.59%) |
Nov 18, 2015 | 23.39 | 23.40 | 23.15 | 23.36 | 574,999 | +0.01(+0.04%) |
Nov 17, 2015 | 23.50 | 23.59 | 23.30 | 23.35 | 682,833 | -0.05(-0.20%) |
Nov 16, 2015 | 23.04 | 23.39 | 23.03 | 23.39 | 636,937 | +0.29(+1.24%) |
Nov 13, 2015 | 23.67 | 23.68 | 23.08 | 23.11 | 639,286 | -0.64(-2.69%) |
Nov 12, 2015 | 23.85 | 23.91 | 23.67 | 23.74 | 640,603 | -0.19(-0.81%) |
Nov 11, 2015 | 23.47 | 24.05 | 23.36 | 23.94 | 1,060,185 | +0.53(+2.25%) |
Nov 10, 2015 | 23.02 | 23.44 | 23.02 | 23.41 | 793,247 | +0.29(+1.24%) |
Nov 09, 2015 | 23.08 | 23.15 | 22.86 | 23.12 | 745,971 | +0.01(+0.04%) |
Nov 06, 2015 | 23.08 | 23.23 | 22.87 | 23.11 | 620,065 | +0.03(+0.12%) |
Nov 05, 2015 | 23.53 | 23.96 | 22.87 | 23.09 | 1,018,011 | +0.08(+0.36%) |
Nov 04, 2015 | 22.90 | 23.01 | 22.74 | 23.00 | 387,327 | +0.13(+0.57%) |
Nov 03, 2015 | 22.92 | 22.99 | 22.77 | 22.87 | 389,463 | -0.08(-0.36%) |
Nov 02, 2015 | 22.98 | 23.13 | 22.86 | 22.96 | 754,898 | +0.01(+0.04%) |
Oct 30, 2015 | 23.09 | 23.24 | 22.95 | 22.95 | 1,010,670 | -0.11(-0.48%) |
Oct 29, 2015 | 22.86 | 23.10 | 22.84 | 23.06 | 706,328 | +0.05(+0.20%) |
Oct 28, 2015 | 22.36 | 23.02 | 22.27 | 23.01 | 676,670 | +0.69(+3.11%) |
Oct 27, 2015 | 22.49 | 22.60 | 22.22 | 22.32 | 450,840 | -0.23(-1.03%) |
Oct 26, 2015 | 22.52 | 22.68 | 22.37 | 22.55 | 388,733 | +0.06(+0.29%) |
Oct 23, 2015 | 22.14 | 22.52 | 22.11 | 22.49 | 475,555 | +0.46(+2.10%) |
Oct 22, 2015 | 21.93 | 22.16 | 21.87 | 22.02 | 572,031 | +0.18(+0.81%) |
Oct 21, 2015 | 22.31 | 22.42 | 21.76 | 21.85 | 684,198 | -0.39(-1.75%) |
Oct 20, 2015 | 22.17 | 22.29 | 21.98 | 22.24 | 644,990 | +0.01(+0.04%) |
Oct 19, 2015 | 22.39 | 22.65 | 22.16 | 22.23 | 1,002,539 | -0.23(-1.03%) |
Oct 16, 2015 | 22.18 | 22.51 | 22.08 | 22.46 | 637,130 | +0.29(+1.29%) |
Oct 15, 2015 | 22.20 | 22.41 | 22.11 | 22.17 | 715,694 | +0.00(+0.00%) |
Oct 14, 2015 | 22.52 | 22.54 | 22.14 | 22.17 | 387,476 | -0.35(-1.56%) |
Oct 13, 2015 | 22.43 | 22.61 | 22.39 | 22.52 | 541,848 | +0.01(+0.04%) |
Oct 12, 2015 | 22.66 | 22.66 | 22.46 | 22.51 | 484,577 | -0.11(-0.49%) |
Oct 09, 2015 | 22.36 | 22.74 | 22.32 | 22.62 | 373,650 | +0.29(+1.29%) |
Oct 08, 2015 | 22.23 | 22.52 | 22.07 | 22.34 | 828,462 | +0.06(+0.29%) |
Oct 07, 2015 | 21.77 | 22.30 | 21.76 | 22.27 | 700,904 | +0.58(+2.69%) |
Oct 06, 2015 | 21.93 | 22.02 | 21.56 | 21.69 | 949,750 | -0.22(-1.01%) |
Oct 05, 2015 | 21.82 | 22.02 | 21.78 | 21.91 | 1,172,874 | +0.14(+0.64%) |
Oct 02, 2015 | 21.77 | 21.80 | 21.37 | 21.77 | 960,369 | -0.19(-0.84%) |
Oct 01, 2015 | 21.81 | 22.04 | 21.56 | 21.96 | 717,127 | +0.09(+0.42%) |
Sep 30, 2015 | 21.13 | 21.95 | 21.07 | 21.86 | 1,089,673 | +1.03(+4.93%) |
Sep 29, 2015 | 20.90 | 21.01 | 20.70 | 20.84 | 689,866 | -0.07(-0.35%) |
Sep 28, 2015 | 21.23 | 21.29 | 20.87 | 20.91 | 527,182 | -0.42(-1.95%) |
Sep 25, 2015 | 21.48 | 21.65 | 21.24 | 21.33 | 421,425 | +0.02(+0.09%) |
Sep 24, 2015 | 21.39 | 21.39 | 21.11 | 21.31 | 610,730 | -0.18(-0.82%) |
Sep 23, 2015 | 21.54 | 21.60 | 21.43 | 21.48 | 503,848 | -0.06(-0.26%) |
Sep 22, 2015 | 21.46 | 21.69 | 21.25 | 21.54 | 1,044,076 | -0.19(-0.89%) |
Sep 21, 2015 | 21.53 | 21.88 | 21.52 | 21.74 | 555,594 | +0.32(+1.51%) |
Sep 18, 2015 | 21.46 | 21.79 | 21.32 | 21.41 | 1,221,276 | -0.31(-1.45%) |
Sep 17, 2015 | 21.59 | 21.99 | 21.58 | 21.73 | 654,135 | +0.18(+0.82%) |
Sep 16, 2015 | 21.28 | 21.62 | 21.28 | 21.55 | 777,105 | +0.25(+1.17%) |
Sep 15, 2015 | 21.27 | 21.38 | 21.19 | 21.30 | 683,300 | +0.15(+0.70%) |
Sep 14, 2015 | 21.31 | 21.37 | 21.13 | 21.15 | 396,842 | -0.14(-0.65%) |
Sep 11, 2015 | 21.12 | 21.35 | 20.98 | 21.29 | 329,059 | +0.06(+0.26%) |
Sep 10, 2015 | 21.09 | 21.35 | 21.09 | 21.23 | 479,273 | +0.10(+0.48%) |
Sep 09, 2015 | 21.36 | 21.49 | 21.11 | 21.13 | 496,045 | -0.07(-0.35%) |
Sep 08, 2015 | 20.98 | 21.24 | 20.88 | 21.21 | 581,996 | +0.53(+2.55%) |
Sep 04, 2015 | 20.72 | 20.68 | 20.68 | 20.68 | 502,656 | -0.26(-1.24%) |
Sep 03, 2015 | 21.06 | 21.28 | 20.89 | 20.94 | 728,422 | -0.08(-0.40%) |
Sep 02, 2015 | 20.98 | 21.09 | 20.73 | 21.02 | 700,770 | +0.23(+1.11%) |
Sep 01, 2015 | 20.98 | 21.11 | 20.71 | 20.79 | 618,850 | -0.51(-2.39%) |
Aug 31, 2015 | 21.59 | 21.68 | 21.20 | 21.30 | 615,215 | -0.40(-1.84%) |
Aug 28, 2015 | 21.23 | 21.71 | 21.15 | 21.70 | 675,394 | +0.34(+1.60%) |
Aug 27, 2015 | 21.13 | 21.52 | 21.04 | 21.36 | 1,280,291 | +0.26(+1.23%) |
Aug 26, 2015 | 20.60 | 21.15 | 20.42 | 21.10 | 1,478,436 | +0.83(+4.11%) |
Aug 25, 2015 | 20.58 | 20.73 | 20.24 | 20.26 | 1,597,122 | +0.39(+1.96%) |
Aug 24, 2015 | 19.57 | 20.33 | 19.40 | 19.87 | 1,365,258 | -0.55(-2.68%) |
Aug 21, 2015 | 20.62 | 20.71 | 20.40 | 20.42 | 954,063 | -0.31(-1.52%) |
Aug 20, 2015 | 20.91 | 20.95 | 20.71 | 20.73 | 556,901 | -0.33(-1.58%) |
Aug 19, 2015 | 20.96 | 21.21 | 20.73 | 21.07 | 760,695 | +0.05(+0.22%) |
Aug 18, 2015 | 21.13 | 21.25 | 21.00 | 21.02 | 503,499 | -0.09(-0.44%) |
Aug 17, 2015 | 20.93 | 21.11 | 20.67 | 21.11 | 474,748 | +0.17(+0.80%) |
Aug 14, 2015 | 21.02 | 21.12 | 20.81 | 20.95 | 576,572 | -0.11(-0.53%) |
Aug 13, 2015 | 21.15 | 21.17 | 20.98 | 21.06 | 292,483 | -0.02(-0.09%) |
Aug 12, 2015 | 21.18 | 21.26 | 20.82 | 21.08 | 411,906 | -0.10(-0.48%) |
Aug 11, 2015 | 20.92 | 21.27 | 20.90 | 21.18 | 776,421 | +0.11(+0.53%) |
Aug 10, 2015 | 21.21 | 21.42 | 21.06 | 21.07 | 511,578 | -0.08(-0.39%) |
Aug 07, 2015 | 20.98 | 21.20 | 20.81 | 21.15 | 786,427 | +0.15(+0.71%) |
Aug 06, 2015 | 21.95 | 21.95 | 20.98 | 21.00 | 920,754 | -0.89(-4.06%) |
Aug 05, 2015 | 20.98 | 22.26 | 20.95 | 21.89 | 1,487,207 | +1.29(+6.25%) |
Aug 04, 2015 | 20.60 | 20.71 | 20.53 | 20.61 | 474,732 | -0.02(-0.09%) |
Aug 03, 2015 | 20.56 | 20.65 | 20.43 | 20.62 | 652,396 | +0.06(+0.27%) |
Jul 31, 2015 | 20.41 | 20.73 | 20.31 | 20.57 | 751,200 | +0.17(+0.82%) |
Jul 30, 2015 | 19.75 | 20.57 | 19.75 | 20.40 | 720,323 | +0.24(+1.19%) |
Jul 29, 2015 | 19.79 | 20.27 | 19.74 | 20.16 | 896,991 | +0.39(+1.97%) |
Jul 28, 2015 | 20.36 | 20.36 | 19.70 | 19.77 | 918,836 | -0.15(-0.74%) |
Jul 27, 2015 | 20.04 | 20.04 | 19.78 | 19.92 | 500,112 | -0.21(-1.06%) |
Jul 24, 2015 | 20.30 | 20.30 | 20.10 | 20.13 | 357,288 | -0.16(-0.78%) |
Jul 23, 2015 | 20.45 | 20.47 | 20.23 | 20.29 | 394,300 | -0.11(-0.54%) |
Jul 22, 2015 | 20.32 | 20.47 | 20.21 | 20.40 | 480,707 | +0.08(+0.41%) |
Jul 21, 2015 | 20.38 | 20.50 | 20.26 | 20.32 | 544,752 | -0.06(-0.32%) |
Jul 20, 2015 | 20.40 | 20.44 | 20.36 | 20.38 | 355,797 | +0.00(+0.00%) |
Jul 17, 2015 | 20.37 | 20.45 | 20.23 | 20.38 | 724,995 | +0.02(+0.09%) |
Jul 16, 2015 | 20.51 | 20.56 | 20.31 | 20.36 | 459,110 | -0.02(-0.09%) |
Jul 15, 2015 | 20.14 | 20.50 | 20.05 | 20.38 | 771,553 | +0.20(+1.01%) |
Jul 14, 2015 | 20.13 | 20.33 | 19.95 | 20.18 | 670,359 | +0.07(+0.37%) |
Jul 13, 2015 | 20.12 | 20.21 | 20.04 | 20.11 | 409,871 | +0.11(+0.56%) |
Jul 10, 2015 | 19.80 | 20.03 | 19.73 | 19.99 | 428,867 | +0.34(+1.74%) |
Jul 09, 2015 | 20.07 | 20.15 | 19.63 | 19.65 | 864,805 | -0.23(-1.16%) |
Jul 08, 2015 | 19.97 | 20.07 | 19.76 | 19.88 | 864,381 | -0.26(-1.29%) |
Jul 07, 2015 | 20.08 | 20.14 | 19.84 | 20.14 | 788,846 | +0.11(+0.55%) |
Jul 06, 2015 | 19.73 | 20.04 | 19.73 | 20.03 | 844,526 | +0.16(+0.79%) |
Jul 02, 2015 | 20.03 | 19.87 | 19.87 | 19.87 | 665,926 | -0.15(-0.74%) |
Jul 01, 2015 | 19.83 | 20.03 | 19.77 | 20.02 | 834,510 | +0.27(+1.36%) |
Jun 30, 2015 | 19.99 | 19.99 | 19.62 | 19.75 | 857,309 | -0.09(-0.47%) |
Jun 29, 2015 | 20.00 | 20.11 | 19.82 | 19.85 | 638,157 | -0.32(-1.61%) |
Jun 26, 2015 | 19.95 | 20.28 | 19.88 | 20.17 | 2,890,179 | +0.22(+1.11%) |
Jun 25, 2015 | 20.08 | 20.16 | 19.88 | 19.95 | 585,618 | -0.10(-0.51%) |
Jun 24, 2015 | 20.23 | 20.28 | 20.03 | 20.05 | 345,461 | -0.17(-0.82%) |
Jun 23, 2015 | 20.33 | 20.40 | 20.14 | 20.22 | 596,488 | -0.12(-0.59%) |
Jun 22, 2015 | 20.31 | 20.50 | 20.19 | 20.34 | 362,978 | +0.15(+0.73%) |
Jun 19, 2015 | 20.04 | 20.21 | 19.94 | 20.19 | 782,359 | +0.19(+0.93%) |
Jun 18, 2015 | 20.01 | 20.15 | 19.98 | 20.00 | 756,173 | -0.02(-0.09%) |
Jun 17, 2015 | 20.23 | 20.28 | 20.00 | 20.02 | 713,843 | -0.20(-1.01%) |
Jun 16, 2015 | 20.03 | 20.29 | 20.03 | 20.23 | 346,737 | +0.16(+0.78%) |
Jun 15, 2015 | 20.28 | 20.28 | 19.92 | 20.07 | 462,580 | -0.30(-1.46%) |
Jun 12, 2015 | 20.31 | 20.46 | 20.25 | 20.36 | 311,614 | -0.05(-0.23%) |
Jun 11, 2015 | 20.61 | 20.72 | 20.38 | 20.41 | 605,709 | -0.11(-0.54%) |
Jun 10, 2015 | 20.31 | 20.67 | 20.31 | 20.52 | 755,715 | +0.26(+1.28%) |
Jun 09, 2015 | 20.45 | 20.48 | 20.25 | 20.26 | 731,254 | -0.19(-0.95%) |
Jun 08, 2015 | 20.86 | 20.88 | 20.44 | 20.46 | 718,761 | -0.37(-1.78%) |
Jun 05, 2015 | 21.12 | 21.12 | 20.80 | 20.83 | 500,665 | -0.30(-1.40%) |
Jun 04, 2015 | 21.15 | 21.25 | 21.05 | 21.12 | 369,839 | -0.08(-0.39%) |
Jun 03, 2015 | 21.11 | 21.30 | 21.01 | 21.21 | 325,030 | +0.07(+0.35%) |
Jun 02, 2015 | 21.01 | 21.16 | 20.78 | 21.13 | 461,922 | +0.03(+0.13%) |
Jun 01, 2015 | 20.93 | 21.18 | 20.77 | 21.11 | 532,591 | +0.28(+1.33%) |
May 29, 2015 | 20.87 | 20.93 | 20.72 | 20.83 | 580,662 | -0.07(-0.35%) |
May 28, 2015 | 20.94 | 20.94 | 20.86 | 20.90 | 461,969 | -0.09(-0.44%) |
May 27, 2015 | 20.92 | 21.07 | 20.87 | 20.99 | 706,223 | +0.10(+0.49%) |
May 26, 2015 | 21.06 | 21.13 | 20.80 | 20.89 | 773,515 | -0.28(-1.31%) |
May 22, 2015 | 21.23 | 21.17 | 21.17 | 21.17 | 323,622 | -0.13(-0.61%) |
May 21, 2015 | 21.59 | 21.59 | 21.26 | 21.30 | 466,749 | -0.22(-1.03%) |
May 20, 2015 | 21.56 | 21.63 | 21.48 | 21.52 | 375,919 | -0.05(-0.21%) |
May 19, 2015 | 21.56 | 21.64 | 21.49 | 21.57 | 434,421 | -0.02(-0.09%) |
May 18, 2015 | 21.42 | 21.62 | 21.25 | 21.59 | 373,304 | +0.09(+0.43%) |
May 15, 2015 | 21.48 | 21.53 | 21.33 | 21.49 | 325,491 | +0.06(+0.26%) |
May 14, 2015 | 21.40 | 21.47 | 21.22 | 21.44 | 404,257 | +0.17(+0.78%) |
May 13, 2015 | 21.11 | 21.36 | 21.08 | 21.27 | 540,626 | +0.19(+0.92%) |
May 12, 2015 | 20.99 | 21.18 | 20.86 | 21.08 | 381,863 | +0.02(+0.09%) |
May 11, 2015 | 20.96 | 21.23 | 20.96 | 21.06 | 488,287 | +0.06(+0.31%) |
May 08, 2015 | 21.09 | 21.28 | 20.93 | 20.99 | 1,395,129 | +0.09(+0.44%) |
May 07, 2015 | 20.32 | 20.97 | 20.24 | 20.90 | 769,649 | +0.58(+2.87%) |
May 06, 2015 | 20.67 | 20.69 | 20.28 | 20.32 | 286,119 | -0.24(-1.17%) |
May 05, 2015 | 21.08 | 21.11 | 20.54 | 20.56 | 632,641 | -0.40(-1.90%) |
May 04, 2015 | 20.62 | 20.98 | 20.56 | 20.96 | 842,352 | +0.43(+2.07%) |
May 01, 2015 | 20.17 | 20.81 | 20.12 | 20.53 | 624,908 | +0.29(+1.42%) |
Apr 30, 2015 | 20.45 | 20.59 | 20.23 | 20.24 | 588,188 | -0.28(-1.35%) |
Apr 29, 2015 | 20.56 | 20.69 | 20.36 | 20.52 | 797,869 | -0.04(-0.18%) |
Apr 28, 2015 | 20.33 | 20.65 | 20.33 | 20.56 | 668,639 | +0.18(+0.86%) |
Apr 27, 2015 | 20.64 | 20.69 | 20.32 | 20.38 | 854,582 | -0.26(-1.26%) |
Apr 24, 2015 | 20.84 | 20.84 | 20.54 | 20.64 | 456,620 | -0.18(-0.85%) |
Apr 23, 2015 | 20.82 | 20.97 | 20.78 | 20.82 | 1,021,224 | -0.08(-0.40%) |
Apr 22, 2015 | 20.74 | 20.91 | 20.61 | 20.90 | 1,257,778 | +0.22(+1.07%) |
Apr 21, 2015 | 20.67 | 20.79 | 20.61 | 20.68 | 645,116 | +0.07(+0.36%) |
Apr 20, 2015 | 20.57 | 20.83 | 20.57 | 20.61 | 1,660,288 | +0.08(+0.41%) |
Apr 17, 2015 | 20.77 | 20.77 | 20.51 | 20.52 | 630,470 | -0.34(-1.64%) |
Apr 16, 2015 | 20.73 | 20.92 | 20.65 | 20.86 | 543,229 | +0.05(+0.22%) |
Apr 15, 2015 | 20.91 | 21.06 | 20.79 | 20.82 | 356,581 | -0.06(-0.27%) |
Apr 14, 2015 | 20.98 | 21.19 | 20.80 | 20.87 | 486,465 | -0.14(-0.66%) |
Apr 13, 2015 | 21.02 | 21.28 | 20.98 | 21.01 | 550,512 | -0.06(-0.26%) |
Apr 10, 2015 | 20.93 | 21.09 | 20.86 | 21.07 | 1,669,467 | +0.17(+0.80%) |
Apr 09, 2015 | 21.19 | 21.32 | 20.87 | 20.90 | 786,201 | -0.29(-1.35%) |
Apr 08, 2015 | 21.04 | 21.36 | 21.04 | 21.19 | 657,799 | +0.15(+0.70%) |
Apr 07, 2015 | 21.22 | 21.35 | 21.03 | 21.04 | 617,726 | -0.20(-0.96%) |
Apr 06, 2015 | 21.29 | 21.54 | 21.17 | 21.24 | 978,221 | -0.20(-0.95%) |
Apr 02, 2015 | 21.33 | 21.45 | 21.45 | 21.45 | 539,478 | +0.17(+0.78%) |
Apr 01, 2015 | 21.45 | 21.55 | 21.20 | 21.28 | 523,967 | -0.25(-1.16%) |
Mar 31, 2015 | 21.62 | 21.72 | 21.46 | 21.53 | 446,937 | -0.16(-0.73%) |
Mar 30, 2015 | 21.40 | 21.75 | 21.40 | 21.69 | 350,911 | +0.36(+1.69%) |
Mar 27, 2015 | 21.17 | 21.37 | 21.02 | 21.33 | 350,976 | +0.19(+0.92%) |
Mar 26, 2015 | 21.21 | 21.30 | 21.01 | 21.13 | 715,483 | -0.15(-0.70%) |
Mar 25, 2015 | 21.78 | 21.79 | 21.27 | 21.28 | 425,699 | -0.50(-2.30%) |
Mar 24, 2015 | 22.03 | 22.04 | 21.76 | 21.78 | 639,104 | -0.22(-1.01%) |
Mar 23, 2015 | 21.89 | 22.02 | 21.89 | 22.00 | 546,777 | +0.06(+0.30%) |
Mar 20, 2015 | 22.00 | 22.06 | 21.90 | 21.94 | 2,128,545 | +0.02(+0.08%) |
Mar 19, 2015 | 21.99 | 22.04 | 21.91 | 21.92 | 732,149 | -0.04(-0.17%) |
Mar 18, 2015 | 21.82 | 22.01 | 21.74 | 21.96 | 1,321,666 | +0.10(+0.47%) |
Mar 17, 2015 | 21.97 | 22.00 | 21.66 | 21.86 | 1,599,915 | -0.10(-0.46%) |
Mar 16, 2015 | 21.02 | 21.99 | 20.92 | 21.96 | 1,394,558 | +0.99(+4.73%) |
Mar 13, 2015 | 20.72 | 20.98 | 20.66 | 20.97 | 668,420 | +0.21(+1.03%) |
Mar 12, 2015 | 20.65 | 20.83 | 20.65 | 20.75 | 408,556 | +0.14(+0.67%) |
Mar 11, 2015 | 20.73 | 20.88 | 20.53 | 20.61 | 441,327 | -0.12(-0.58%) |
Mar 10, 2015 | 20.92 | 20.92 | 20.64 | 20.73 | 611,501 | -0.35(-1.67%) |
Mar 09, 2015 | 20.53 | 21.13 | 20.42 | 21.09 | 892,079 | +0.59(+2.89%) |
Mar 06, 2015 | 20.56 | 20.68 | 20.42 | 20.49 | 572,014 | -0.20(-0.98%) |
Mar 05, 2015 | 20.63 | 20.79 | 20.50 | 20.70 | 472,713 | +0.06(+0.31%) |
Mar 04, 2015 | 20.91 | 20.92 | 20.60 | 20.63 | 715,138 | -0.29(-1.37%) |
Mar 03, 2015 | 20.90 | 20.97 | 20.74 | 20.92 | 642,521 | -0.07(-0.35%) |
Mar 02, 2015 | 20.65 | 21.09 | 20.62 | 20.99 | 923,807 | +0.42(+2.03%) |
Feb 27, 2015 | 20.82 | 20.82 | 20.51 | 20.58 | 504,604 | +0.03(+0.14%) |
Feb 26, 2015 | 20.56 | 20.68 | 20.46 | 20.55 | 455,063 | +0.03(+0.14%) |
Feb 25, 2015 | 20.51 | 20.61 | 20.36 | 20.52 | 401,388 | +0.10(+0.50%) |
Feb 24, 2015 | 20.36 | 20.51 | 20.30 | 20.42 | 480,852 | +0.06(+0.27%) |
Feb 23, 2015 | 20.21 | 20.37 | 20.14 | 20.36 | 455,247 | +0.09(+0.46%) |
Feb 20, 2015 | 20.05 | 20.28 | 20.00 | 20.27 | 625,745 | +0.11(+0.55%) |
Feb 19, 2015 | 20.29 | 20.40 | 20.08 | 20.16 | 1,259,407 | -0.22(-1.09%) |
Feb 18, 2015 | 20.08 | 20.40 | 19.99 | 20.38 | 773,519 | +0.31(+1.52%) |
Feb 17, 2015 | 19.86 | 20.08 | 19.83 | 20.08 | 450,124 | +0.19(+0.93%) |
Feb 13, 2015 | 19.97 | 19.89 | 19.89 | 19.89 | 443,158 | -0.08(-0.42%) |
Feb 12, 2015 | 19.85 | 20.11 | 19.69 | 19.98 | 680,627 | +0.14(+0.70%) |
Feb 11, 2015 | 19.68 | 19.91 | 19.67 | 19.84 | 594,590 | +0.16(+0.80%) |
Feb 10, 2015 | 19.52 | 19.71 | 19.48 | 19.68 | 421,899 | +0.20(+1.05%) |
Feb 09, 2015 | 19.45 | 19.85 | 19.40 | 19.48 | 804,274 | -0.50(-2.50%) |
Feb 06, 2015 | 19.96 | 20.23 | 19.90 | 19.98 | 443,198 | +0.06(+0.28%) |
Feb 05, 2015 | 19.38 | 19.93 | 19.31 | 19.92 | 1,150,621 | +0.94(+4.93%) |
Feb 04, 2015 | 18.97 | 19.12 | 18.89 | 18.98 | 696,748 | +0.00(+0.00%) |
Feb 03, 2015 | 18.85 | 18.99 | 18.73 | 18.98 | 419,878 | +0.25(+1.33%) |
Feb 02, 2015 | 18.57 | 18.76 | 18.48 | 18.73 | 619,373 | +0.15(+0.80%) |
Jan 30, 2015 | 18.79 | 18.80 | 18.51 | 18.59 | 980,510 | -0.29(-1.52%) |
Jan 29, 2015 | 18.73 | 18.89 | 18.56 | 18.87 | 570,341 | +0.17(+0.89%) |
Jan 28, 2015 | 18.87 | 18.90 | 18.63 | 18.71 | 353,954 | -0.02(-0.10%) |
Jan 27, 2015 | 18.65 | 18.82 | 18.51 | 18.73 | 1,055,206 | -0.09(-0.49%) |
Jan 26, 2015 | 19.00 | 19.00 | 18.60 | 18.82 | 975,333 | -0.17(-0.88%) |
Jan 23, 2015 | 19.08 | 19.12 | 18.94 | 18.98 | 334,493 | -0.11(-0.58%) |
Jan 22, 2015 | 19.03 | 19.14 | 18.90 | 19.10 | 470,889 | +0.11(+0.59%) |
Jan 21, 2015 | 19.03 | 19.04 | 18.83 | 18.98 | 610,521 | -0.06(-0.34%) |
Jan 20, 2015 | 18.83 | 19.09 | 18.76 | 19.05 | 686,651 | +0.20(+1.08%) |
Jan 16, 2015 | 18.70 | 18.86 | 18.52 | 18.85 | 681,262 | +0.15(+0.79%) |
Jan 15, 2015 | 18.72 | 18.72 | 18.49 | 18.70 | 857,895 | +0.14(+0.75%) |
Jan 14, 2015 | 18.34 | 18.62 | 18.34 | 18.56 | 606,366 | +0.01(+0.05%) |
Jan 13, 2015 | 18.53 | 18.68 | 18.36 | 18.55 | 1,066,989 | +0.07(+0.40%) |
Jan 12, 2015 | 18.20 | 18.48 | 18.09 | 18.48 | 854,639 | +0.23(+1.27%) |
Jan 09, 2015 | 18.30 | 18.35 | 18.10 | 18.24 | 563,745 | +0.04(+0.20%) |
Jan 08, 2015 | 17.99 | 18.24 | 17.91 | 18.21 | 553,951 | +0.43(+2.40%) |
Jan 07, 2015 | 17.78 | 17.81 | 17.52 | 17.78 | 1,032,887 | +0.10(+0.58%) |
Jan 06, 2015 | 17.46 | 17.73 | 17.43 | 17.68 | 893,241 | +0.20(+1.17%) |
Jan 05, 2015 | 17.38 | 17.59 | 17.14 | 17.48 | 902,793 | -0.03(-0.16%) |