Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 17.18 | 17.22 | 17.07 | 17.09 | 7,239,294 | -0.08(-0.48%) |
Nov 27, 2015 | 17.18 | 17.26 | 17.15 | 17.18 | 2,570,119 | +0.05(+0.30%) |
Nov 25, 2015 | 17.25 | 17.13 | 17.13 | 17.13 | 4,680,133 | -0.16(-0.92%) |
Nov 24, 2015 | 17.21 | 17.42 | 17.16 | 17.28 | 5,624,648 | -0.05(-0.29%) |
Nov 23, 2015 | 17.27 | 17.44 | 17.13 | 17.34 | 6,536,064 | +0.05(+0.29%) |
Nov 20, 2015 | 17.84 | 17.84 | 17.23 | 17.28 | 9,131,049 | -0.44(-2.51%) |
Nov 19, 2015 | 17.75 | 17.83 | 17.70 | 17.73 | 6,147,307 | -0.01(-0.07%) |
Nov 18, 2015 | 17.59 | 17.75 | 17.54 | 17.74 | 6,085,152 | +0.22(+1.28%) |
Nov 17, 2015 | 17.72 | 17.73 | 17.47 | 17.52 | 6,593,499 | -0.22(-1.23%) |
Nov 16, 2015 | 17.28 | 17.74 | 17.24 | 17.74 | 5,406,965 | +0.49(+2.82%) |
Nov 13, 2015 | 17.44 | 17.56 | 17.23 | 17.25 | 7,194,817 | -0.19(-1.07%) |
Nov 12, 2015 | 17.61 | 17.62 | 17.38 | 17.44 | 5,875,417 | -0.27(-1.51%) |
Nov 11, 2015 | 17.86 | 17.92 | 17.66 | 17.70 | 6,187,913 | -0.11(-0.59%) |
Nov 10, 2015 | 17.86 | 17.92 | 17.67 | 17.81 | 5,249,906 | -0.13(-0.73%) |
Nov 09, 2015 | 17.75 | 17.98 | 17.69 | 17.94 | 7,088,156 | +0.15(+0.84%) |
Nov 06, 2015 | 17.92 | 17.92 | 17.45 | 17.79 | 8,493,927 | -0.09(-0.49%) |
Nov 05, 2015 | 17.59 | 18.29 | 17.56 | 17.88 | 11,954,533 | +0.43(+2.46%) |
Nov 04, 2015 | 17.77 | 17.81 | 17.41 | 17.45 | 9,967,223 | -0.29(-1.65%) |
Nov 03, 2015 | 17.56 | 17.77 | 17.50 | 17.74 | 7,185,635 | +0.05(+0.28%) |
Nov 02, 2015 | 17.63 | 17.72 | 17.44 | 17.69 | 7,719,891 | +0.12(+0.71%) |
Oct 30, 2015 | 17.52 | 17.65 | 17.36 | 17.57 | 5,974,940 | +0.08(+0.46%) |
Oct 29, 2015 | 17.46 | 17.50 | 17.27 | 17.49 | 4,873,741 | -0.02(-0.14%) |
Oct 28, 2015 | 17.31 | 17.62 | 17.25 | 17.51 | 4,960,576 | +0.30(+1.74%) |
Oct 27, 2015 | 17.55 | 17.62 | 17.14 | 17.21 | 5,833,769 | -0.42(-2.40%) |
Oct 26, 2015 | 17.46 | 17.68 | 17.41 | 17.64 | 6,776,730 | +0.19(+1.07%) |
Oct 23, 2015 | 17.49 | 17.54 | 17.34 | 17.45 | 5,697,021 | +0.07(+0.39%) |
Oct 22, 2015 | 17.08 | 17.42 | 17.07 | 17.38 | 6,648,928 | +0.44(+2.61%) |
Oct 21, 2015 | 17.09 | 17.12 | 16.92 | 16.94 | 4,929,685 | -0.03(-0.18%) |
Oct 20, 2015 | 16.76 | 17.01 | 16.71 | 16.97 | 4,327,358 | +0.21(+1.23%) |
Oct 19, 2015 | 16.65 | 16.83 | 16.59 | 16.76 | 7,117,861 | +0.07(+0.41%) |
Oct 16, 2015 | 16.89 | 16.89 | 16.57 | 16.70 | 6,578,057 | -0.11(-0.63%) |
Oct 15, 2015 | 16.38 | 16.82 | 16.35 | 16.80 | 6,681,637 | +0.50(+3.06%) |
Oct 14, 2015 | 16.10 | 16.43 | 16.10 | 16.30 | 5,575,980 | +0.25(+1.55%) |
Oct 13, 2015 | 16.05 | 16.22 | 15.99 | 16.05 | 5,362,699 | -0.05(-0.31%) |
Oct 12, 2015 | 16.03 | 16.12 | 15.87 | 16.10 | 5,687,515 | +0.09(+0.54%) |
Oct 09, 2015 | 16.50 | 16.55 | 15.95 | 16.02 | 8,062,355 | -0.49(-2.98%) |
Oct 08, 2015 | 16.19 | 16.53 | 16.08 | 16.51 | 5,901,956 | +0.28(+1.73%) |
Oct 07, 2015 | 16.12 | 16.30 | 16.07 | 16.23 | 6,325,152 | +0.27(+1.72%) |
Oct 06, 2015 | 15.95 | 16.11 | 15.90 | 15.95 | 8,604,431 | -0.01(-0.08%) |
Oct 05, 2015 | 15.46 | 16.00 | 15.44 | 15.97 | 6,466,116 | +0.62(+4.02%) |
Oct 02, 2015 | 15.16 | 15.35 | 15.01 | 15.35 | 7,983,116 | +0.03(+0.20%) |
Oct 01, 2015 | 15.64 | 15.69 | 15.24 | 15.32 | 7,159,176 | -0.32(-2.07%) |
Sep 30, 2015 | 15.51 | 15.71 | 15.46 | 15.64 | 8,868,803 | +0.27(+1.74%) |
Sep 29, 2015 | 15.38 | 15.46 | 15.12 | 15.38 | 8,478,720 | +0.05(+0.33%) |
Sep 28, 2015 | 15.69 | 15.71 | 15.29 | 15.33 | 11,077,592 | -0.47(-2.96%) |
Sep 25, 2015 | 15.74 | 15.94 | 15.62 | 15.79 | 9,218,525 | +0.21(+1.36%) |
Sep 24, 2015 | 15.57 | 15.75 | 15.45 | 15.58 | 10,906,971 | -0.08(-0.52%) |
Sep 23, 2015 | 15.84 | 16.09 | 15.66 | 15.66 | 6,502,668 | -0.14(-0.91%) |
Sep 22, 2015 | 15.99 | 16.06 | 15.77 | 15.80 | 8,417,577 | -0.31(-1.93%) |
Sep 21, 2015 | 16.02 | 16.23 | 16.00 | 16.12 | 6,662,224 | +0.16(+0.98%) |
Sep 18, 2015 | 16.04 | 16.10 | 15.82 | 15.96 | 13,382,637 | -0.26(-1.57%) |
Sep 17, 2015 | 16.21 | 16.43 | 15.95 | 16.22 | 9,056,220 | -0.06(-0.34%) |
Sep 16, 2015 | 16.51 | 16.58 | 16.25 | 16.27 | 7,924,264 | -0.21(-1.28%) |
Sep 15, 2015 | 16.37 | 16.53 | 16.07 | 16.48 | 8,746,475 | +0.25(+1.53%) |
Sep 14, 2015 | 16.36 | 16.37 | 16.07 | 16.23 | 5,943,556 | -0.13(-0.80%) |
Sep 11, 2015 | 16.64 | 16.65 | 16.26 | 16.37 | 9,730,304 | -0.31(-1.87%) |
Sep 10, 2015 | 16.81 | 16.89 | 16.62 | 16.68 | 12,575,775 | -0.12(-0.70%) |
Sep 09, 2015 | 16.96 | 17.13 | 16.75 | 16.80 | 9,331,814 | +0.01(+0.04%) |
Sep 08, 2015 | 16.56 | 16.85 | 16.53 | 16.79 | 15,402,848 | +0.49(+2.98%) |
Sep 04, 2015 | 16.43 | 16.30 | 16.30 | 16.30 | 9,546,219 | -0.37(-2.20%) |
Sep 03, 2015 | 16.43 | 16.78 | 16.43 | 16.67 | 8,072,393 | +0.19(+1.17%) |
Sep 02, 2015 | 16.10 | 16.57 | 15.93 | 16.48 | 16,673,508 | +0.67(+4.25%) |
Sep 01, 2015 | 16.22 | 16.26 | 15.73 | 15.81 | 10,149,606 | -0.70(-4.22%) |
Aug 31, 2015 | 16.47 | 16.66 | 16.36 | 16.50 | 9,025,986 | +0.00(+0.00%) |
Aug 28, 2015 | 16.29 | 16.64 | 16.25 | 16.50 | 7,841,099 | +0.18(+1.12%) |
Aug 27, 2015 | 16.28 | 16.36 | 16.00 | 16.32 | 12,522,867 | +0.23(+1.40%) |
Aug 26, 2015 | 15.72 | 16.18 | 15.46 | 16.09 | 14,593,704 | +0.73(+4.77%) |
Aug 25, 2015 | 16.23 | 16.23 | 15.35 | 15.36 | 11,600,989 | -0.42(-2.67%) |
Aug 24, 2015 | 15.72 | 16.29 | 15.14 | 15.78 | 16,595,285 | -0.76(-4.61%) |
Aug 21, 2015 | 16.84 | 17.06 | 16.54 | 16.54 | 9,430,299 | -0.37(-2.17%) |
Aug 20, 2015 | 17.19 | 17.23 | 16.90 | 16.91 | 6,162,386 | -0.40(-2.33%) |
Aug 19, 2015 | 17.09 | 17.42 | 17.04 | 17.31 | 6,171,564 | +0.15(+0.89%) |
Aug 18, 2015 | 17.28 | 17.46 | 17.12 | 17.16 | 7,788,977 | -0.18(-1.06%) |
Aug 17, 2015 | 17.15 | 17.44 | 17.06 | 17.34 | 5,396,266 | +0.09(+0.53%) |
Aug 14, 2015 | 17.08 | 17.32 | 17.08 | 17.25 | 6,253,411 | +0.18(+1.07%) |
Aug 13, 2015 | 17.42 | 17.47 | 16.94 | 17.07 | 9,579,729 | -0.34(-1.96%) |
Aug 12, 2015 | 17.08 | 17.42 | 16.87 | 17.41 | 8,717,688 | +0.18(+1.03%) |
Aug 11, 2015 | 17.47 | 17.65 | 17.15 | 17.23 | 7,460,185 | -0.32(-1.81%) |
Aug 10, 2015 | 16.98 | 17.58 | 16.92 | 17.55 | 9,623,619 | +0.68(+4.01%) |
Aug 07, 2015 | 17.03 | 17.13 | 16.68 | 16.87 | 12,625,282 | -0.17(-1.00%) |
Aug 06, 2015 | 16.79 | 17.12 | 16.16 | 17.04 | 22,135,228 | -0.38(-2.21%) |
Aug 05, 2015 | 17.49 | 17.64 | 17.33 | 17.43 | 9,320,957 | +0.08(+0.46%) |
Aug 04, 2015 | 17.62 | 17.63 | 17.31 | 17.35 | 8,330,293 | -0.29(-1.63%) |
Aug 03, 2015 | 17.54 | 17.72 | 17.33 | 17.64 | 10,441,085 | +0.18(+1.05%) |
Jul 31, 2015 | 17.34 | 17.73 | 17.32 | 17.45 | 11,347,334 | +0.27(+1.56%) |
Jul 30, 2015 | 17.16 | 17.22 | 17.01 | 17.19 | 9,119,496 | +0.00(+0.00%) |
Jul 29, 2015 | 17.16 | 17.20 | 16.95 | 17.19 | 10,616,121 | -0.04(-0.21%) |
Jul 28, 2015 | 17.29 | 17.37 | 17.08 | 17.22 | 7,341,258 | +0.06(+0.36%) |
Jul 27, 2015 | 17.06 | 17.27 | 16.78 | 17.16 | 9,558,306 | +0.05(+0.32%) |
Jul 24, 2015 | 17.73 | 17.73 | 17.09 | 17.11 | 10,684,776 | -0.57(-3.21%) |
Jul 23, 2015 | 17.83 | 17.91 | 17.64 | 17.67 | 9,618,177 | -0.14(-0.79%) |
Jul 22, 2015 | 18.13 | 18.19 | 17.77 | 17.81 | 7,736,074 | -0.32(-1.78%) |
Jul 21, 2015 | 18.53 | 18.54 | 18.11 | 18.14 | 7,610,052 | -0.48(-2.56%) |
Jul 20, 2015 | 18.88 | 18.92 | 18.59 | 18.61 | 8,995,960 | -0.27(-1.42%) |
Jul 17, 2015 | 18.61 | 19.00 | 18.61 | 18.88 | 14,767,961 | +0.27(+1.48%) |
Jul 16, 2015 | 18.19 | 18.63 | 18.16 | 18.61 | 9,658,522 | +0.50(+2.76%) |
Jul 15, 2015 | 18.22 | 18.24 | 17.96 | 18.11 | 9,134,799 | -0.19(-1.03%) |
Jul 14, 2015 | 18.27 | 18.36 | 18.16 | 18.30 | 7,579,342 | -0.01(-0.07%) |
Jul 13, 2015 | 18.22 | 18.33 | 18.07 | 18.31 | 6,434,575 | +0.15(+0.81%) |
Jul 10, 2015 | 18.20 | 18.33 | 18.08 | 18.16 | 6,039,431 | +0.16(+0.92%) |
Jul 09, 2015 | 18.14 | 18.21 | 17.91 | 18.00 | 7,086,871 | +0.00(+0.00%) |
Jul 08, 2015 | 18.11 | 18.22 | 17.94 | 18.00 | 10,816,199 | -0.24(-1.31%) |
Jul 07, 2015 | 18.02 | 18.27 | 17.84 | 18.23 | 7,423,069 | +0.26(+1.46%) |
Jul 06, 2015 | 17.96 | 18.08 | 17.83 | 17.97 | 8,064,714 | -0.10(-0.54%) |
Jul 02, 2015 | 18.05 | 18.07 | 18.07 | 18.07 | 5,994,030 | +0.02(+0.14%) |
Jul 01, 2015 | 18.00 | 18.08 | 17.93 | 18.05 | 7,804,819 | +0.12(+0.65%) |
Jun 30, 2015 | 18.19 | 18.22 | 17.92 | 17.93 | 8,977,953 | -0.09(-0.51%) |
Jun 29, 2015 | 18.36 | 18.51 | 18.00 | 18.02 | 11,079,649 | -0.28(-1.53%) |
Jun 26, 2015 | 18.28 | 18.45 | 17.87 | 18.30 | 25,457,880 | +0.04(+0.23%) |
Jun 25, 2015 | 19.24 | 19.31 | 18.24 | 18.26 | 27,482,216 | -1.20(-6.15%) |
Jun 24, 2015 | 19.87 | 19.93 | 19.23 | 19.46 | 18,630,428 | -0.41(-2.06%) |
Jun 23, 2015 | 20.00 | 20.15 | 19.83 | 19.86 | 8,308,594 | -0.06(-0.31%) |
Jun 22, 2015 | 19.92 | 20.11 | 19.83 | 19.93 | 5,713,440 | +0.12(+0.59%) |
Jun 19, 2015 | 19.74 | 19.89 | 19.67 | 19.81 | 6,773,507 | +0.06(+0.31%) |
Jun 18, 2015 | 19.68 | 19.83 | 19.68 | 19.75 | 6,118,715 | +0.09(+0.47%) |
Jun 17, 2015 | 19.74 | 19.83 | 19.52 | 19.66 | 5,274,815 | -0.01(-0.03%) |
Jun 16, 2015 | 19.68 | 19.75 | 19.47 | 19.66 | 5,579,436 | -0.09(-0.46%) |
Jun 15, 2015 | 19.80 | 19.80 | 19.60 | 19.75 | 4,891,161 | -0.12(-0.58%) |
Jun 12, 2015 | 19.93 | 20.17 | 19.86 | 19.87 | 5,054,183 | -0.10(-0.52%) |
Jun 11, 2015 | 19.75 | 20.04 | 19.71 | 19.97 | 6,084,563 | +0.29(+1.46%) |
Jun 10, 2015 | 19.57 | 19.83 | 19.57 | 19.69 | 5,230,121 | +0.12(+0.59%) |
Jun 09, 2015 | 19.70 | 19.70 | 19.43 | 19.57 | 5,057,215 | -0.09(-0.47%) |
Jun 08, 2015 | 19.65 | 19.74 | 19.56 | 19.66 | 6,198,840 | +0.02(+0.12%) |
Jun 05, 2015 | 19.98 | 20.00 | 19.64 | 19.64 | 6,352,707 | -0.40(-1.98%) |
Jun 04, 2015 | 20.05 | 20.32 | 19.97 | 20.04 | 7,827,479 | -0.10(-0.48%) |
Jun 03, 2015 | 20.08 | 20.24 | 20.00 | 20.13 | 7,123,394 | +0.02(+0.09%) |
Jun 02, 2015 | 20.04 | 20.21 | 19.96 | 20.11 | 7,539,468 | +0.05(+0.27%) |
Jun 01, 2015 | 20.29 | 20.36 | 20.05 | 20.06 | 7,892,634 | -0.23(-1.11%) |
May 29, 2015 | 20.49 | 20.63 | 20.15 | 20.29 | 8,917,248 | -0.17(-0.84%) |
May 28, 2015 | 20.33 | 20.46 | 20.31 | 20.46 | 6,613,841 | +0.07(+0.35%) |
May 27, 2015 | 20.31 | 20.43 | 20.19 | 20.38 | 5,428,202 | +0.20(+1.01%) |
May 26, 2015 | 20.37 | 20.42 | 20.12 | 20.18 | 6,896,291 | -0.21(-1.03%) |
May 22, 2015 | 20.57 | 20.39 | 20.39 | 20.39 | 8,201,654 | -0.18(-0.88%) |
May 21, 2015 | 20.68 | 20.71 | 20.48 | 20.57 | 7,139,135 | -0.07(-0.32%) |
May 20, 2015 | 20.46 | 20.76 | 20.41 | 20.64 | 7,678,030 | +0.24(+1.18%) |
May 19, 2015 | 20.65 | 20.67 | 20.27 | 20.40 | 8,921,708 | -0.26(-1.28%) |
May 18, 2015 | 20.73 | 20.85 | 20.64 | 20.66 | 4,690,677 | -0.06(-0.29%) |
May 15, 2015 | 20.66 | 20.78 | 20.63 | 20.72 | 4,515,350 | +0.10(+0.47%) |
May 14, 2015 | 20.68 | 20.72 | 20.55 | 20.62 | 4,521,647 | -0.01(-0.03%) |
May 13, 2015 | 20.97 | 21.10 | 20.55 | 20.63 | 8,937,864 | -0.39(-1.86%) |
May 12, 2015 | 20.61 | 21.06 | 20.46 | 21.02 | 7,965,000 | +0.36(+1.74%) |
May 11, 2015 | 20.95 | 20.99 | 20.57 | 20.66 | 7,233,926 | -0.33(-1.57%) |
May 08, 2015 | 21.00 | 21.16 | 20.90 | 20.99 | 5,796,283 | +0.18(+0.87%) |
May 07, 2015 | 20.75 | 21.01 | 20.55 | 20.81 | 6,432,365 | +0.07(+0.35%) |
May 06, 2015 | 21.43 | 21.74 | 20.43 | 20.74 | 15,629,362 | -0.59(-2.76%) |
May 05, 2015 | 21.64 | 21.71 | 21.27 | 21.33 | 6,619,614 | -0.31(-1.42%) |
May 04, 2015 | 21.71 | 21.86 | 21.57 | 21.63 | 4,351,301 | -0.07(-0.33%) |
May 01, 2015 | 21.72 | 21.76 | 21.56 | 21.71 | 4,115,412 | +0.11(+0.50%) |
Apr 30, 2015 | 21.71 | 21.91 | 21.51 | 21.60 | 6,954,280 | -0.21(-0.96%) |
Apr 29, 2015 | 21.97 | 21.99 | 21.68 | 21.81 | 4,937,171 | -0.28(-1.28%) |
Apr 28, 2015 | 21.77 | 22.22 | 21.66 | 22.09 | 5,857,052 | +0.29(+1.35%) |
Apr 27, 2015 | 21.95 | 21.96 | 21.65 | 21.80 | 6,507,262 | -0.07(-0.33%) |
Apr 24, 2015 | 22.03 | 22.14 | 21.80 | 21.87 | 4,232,611 | -0.15(-0.68%) |
Apr 23, 2015 | 21.75 | 22.10 | 21.74 | 22.02 | 5,150,552 | +0.23(+1.08%) |
Apr 22, 2015 | 21.81 | 21.85 | 21.65 | 21.78 | 5,998,173 | -0.02(-0.08%) |
Apr 21, 2015 | 21.23 | 21.92 | 21.23 | 21.80 | 9,881,411 | +0.65(+3.07%) |
Apr 20, 2015 | 20.95 | 21.30 | 20.90 | 21.15 | 4,395,626 | +0.32(+1.56%) |
Apr 17, 2015 | 21.06 | 21.07 | 20.74 | 20.83 | 6,412,971 | -0.36(-1.70%) |
Apr 16, 2015 | 21.69 | 21.69 | 21.06 | 21.19 | 7,687,685 | -0.55(-2.51%) |
Apr 15, 2015 | 21.44 | 21.85 | 21.42 | 21.74 | 6,988,496 | +0.31(+1.43%) |
Apr 14, 2015 | 21.36 | 21.50 | 21.32 | 21.43 | 3,466,461 | +0.06(+0.28%) |
Apr 13, 2015 | 21.48 | 21.55 | 21.32 | 21.37 | 3,029,553 | -0.14(-0.67%) |
Apr 10, 2015 | 21.62 | 21.65 | 21.44 | 21.51 | 4,628,228 | -0.03(-0.14%) |
Apr 09, 2015 | 21.33 | 21.57 | 21.25 | 21.54 | 4,318,831 | +0.22(+1.04%) |
Apr 08, 2015 | 21.21 | 21.44 | 20.97 | 21.32 | 5,351,515 | +0.05(+0.25%) |
Apr 07, 2015 | 21.36 | 21.51 | 21.27 | 21.27 | 3,941,501 | +0.02(+0.08%) |
Apr 06, 2015 | 21.22 | 21.39 | 21.19 | 21.25 | 5,560,620 | -0.03(-0.14%) |
Apr 02, 2015 | 21.35 | 21.28 | 21.28 | 21.28 | 6,094,755 | -0.04(-0.20%) |
Apr 01, 2015 | 20.73 | 21.39 | 20.68 | 21.32 | 13,756,517 | +0.57(+2.75%) |
Mar 31, 2015 | 20.64 | 20.91 | 20.48 | 20.75 | 11,460,137 | +0.29(+1.44%) |
Mar 30, 2015 | 20.58 | 20.67 | 20.44 | 20.46 | 7,972,060 | -0.02(-0.12%) |
Mar 27, 2015 | 20.77 | 20.79 | 20.45 | 20.48 | 5,766,637 | -0.28(-1.33%) |
Mar 26, 2015 | 20.76 | 20.86 | 20.69 | 20.76 | 7,063,061 | -0.05(-0.23%) |
Mar 25, 2015 | 21.18 | 21.20 | 20.80 | 20.80 | 4,713,386 | -0.33(-1.56%) |
Mar 24, 2015 | 21.27 | 21.38 | 21.14 | 21.14 | 5,564,767 | -0.08(-0.37%) |
Mar 23, 2015 | 21.24 | 21.41 | 21.14 | 21.21 | 9,385,882 | +0.01(+0.06%) |
Mar 20, 2015 | 20.91 | 21.23 | 20.91 | 21.20 | 15,514,550 | +0.26(+1.26%) |
Mar 19, 2015 | 21.06 | 21.15 | 20.90 | 20.94 | 5,393,188 | -0.16(-0.74%) |
Mar 18, 2015 | 21.07 | 21.22 | 20.88 | 21.09 | 12,412,359 | -0.01(-0.03%) |
Mar 17, 2015 | 20.64 | 21.14 | 20.64 | 21.10 | 10,236,494 | +0.38(+1.83%) |
Mar 16, 2015 | 20.82 | 20.84 | 20.67 | 20.72 | 9,591,488 | +0.05(+0.23%) |
Mar 13, 2015 | 21.06 | 21.06 | 20.54 | 20.67 | 11,925,827 | -0.47(-2.24%) |
Mar 12, 2015 | 21.24 | 21.40 | 21.06 | 21.15 | 6,665,604 | -0.05(-0.23%) |
Mar 11, 2015 | 21.07 | 21.29 | 20.99 | 21.20 | 5,028,037 | +0.10(+0.46%) |
Mar 10, 2015 | 21.07 | 21.19 | 20.96 | 21.10 | 5,799,047 | -0.06(-0.28%) |
Mar 09, 2015 | 21.29 | 21.33 | 21.10 | 21.16 | 6,059,992 | -0.11(-0.54%) |
Mar 06, 2015 | 21.56 | 21.60 | 21.24 | 21.27 | 6,527,324 | -0.43(-1.97%) |
Mar 05, 2015 | 21.84 | 21.86 | 21.41 | 21.70 | 7,596,618 | -0.07(-0.33%) |
Mar 04, 2015 | 22.25 | 22.63 | 21.65 | 21.77 | 10,695,428 | -0.53(-2.40%) |
Mar 03, 2015 | 22.28 | 22.47 | 22.21 | 22.31 | 6,072,493 | +0.03(+0.13%) |
Mar 02, 2015 | 22.53 | 22.69 | 22.13 | 22.28 | 7,522,345 | -0.14(-0.61%) |
Feb 27, 2015 | 22.14 | 22.49 | 22.08 | 22.41 | 8,397,140 | +0.27(+1.23%) |
Feb 26, 2015 | 22.13 | 22.26 | 21.97 | 22.14 | 7,648,703 | +0.06(+0.27%) |
Feb 25, 2015 | 22.07 | 22.18 | 21.96 | 22.08 | 5,144,607 | +0.14(+0.65%) |
Feb 24, 2015 | 21.64 | 22.02 | 21.44 | 21.94 | 6,690,526 | +0.25(+1.17%) |
Feb 23, 2015 | 21.96 | 21.97 | 21.58 | 21.68 | 7,880,664 | -0.23(-1.05%) |
Feb 20, 2015 | 22.14 | 22.18 | 21.86 | 21.92 | 11,399,450 | -0.34(-1.52%) |
Feb 19, 2015 | 22.09 | 22.36 | 21.92 | 22.25 | 8,171,767 | +0.05(+0.21%) |
Feb 18, 2015 | 22.53 | 22.79 | 22.18 | 22.21 | 17,142,678 | -1.02(-4.38%) |
Feb 17, 2015 | 23.32 | 23.35 | 23.06 | 23.22 | 6,788,472 | -0.14(-0.58%) |
Feb 13, 2015 | 23.22 | 23.36 | 23.36 | 23.36 | 7,907,046 | +0.10(+0.43%) |
Feb 12, 2015 | 23.42 | 23.56 | 22.77 | 23.26 | 21,441,136 | -0.73(-3.04%) |
Feb 11, 2015 | 23.83 | 24.03 | 23.70 | 23.99 | 8,630,897 | +0.20(+0.85%) |
Feb 10, 2015 | 23.50 | 23.81 | 23.46 | 23.79 | 9,547,149 | +0.30(+1.29%) |
Feb 09, 2015 | 23.38 | 23.80 | 23.37 | 23.48 | 19,608,368 | +0.66(+2.88%) |
Feb 06, 2015 | 22.83 | 22.94 | 22.55 | 22.83 | 6,126,245 | +0.08(+0.34%) |
Feb 05, 2015 | 23.26 | 23.37 | 22.60 | 22.75 | 9,177,539 | -0.58(-2.49%) |
Feb 04, 2015 | 23.34 | 23.63 | 23.27 | 23.33 | 6,514,765 | -0.11(-0.45%) |
Feb 03, 2015 | 22.66 | 23.50 | 22.61 | 23.44 | 9,523,575 | +0.81(+3.58%) |
Feb 02, 2015 | 22.09 | 22.66 | 21.95 | 22.63 | 7,913,829 | +0.62(+2.82%) |
Jan 30, 2015 | 22.08 | 22.18 | 21.79 | 22.00 | 12,280,196 | -0.20(-0.88%) |
Jan 29, 2015 | 22.65 | 22.74 | 22.18 | 22.20 | 8,836,292 | -0.50(-2.22%) |
Jan 28, 2015 | 23.15 | 23.19 | 22.66 | 22.70 | 4,659,552 | -0.26(-1.13%) |
Jan 27, 2015 | 22.94 | 23.15 | 22.92 | 22.96 | 5,098,348 | -0.12(-0.54%) |
Jan 26, 2015 | 23.19 | 23.25 | 22.94 | 23.09 | 4,318,674 | -0.14(-0.61%) |
Jan 23, 2015 | 23.38 | 23.50 | 23.13 | 23.23 | 5,042,204 | -0.08(-0.33%) |
Jan 22, 2015 | 22.92 | 23.37 | 22.88 | 23.31 | 5,976,885 | +0.44(+1.92%) |
Jan 21, 2015 | 22.86 | 23.21 | 22.73 | 22.87 | 5,883,808 | -0.07(-0.28%) |
Jan 20, 2015 | 22.91 | 23.00 | 22.73 | 22.93 | 4,220,169 | +0.20(+0.89%) |
Jan 16, 2015 | 22.70 | 22.82 | 22.57 | 22.73 | 7,700,177 | +0.06(+0.26%) |
Jan 15, 2015 | 22.68 | 22.99 | 22.66 | 22.67 | 5,319,588 | -0.01(-0.03%) |
Jan 14, 2015 | 22.66 | 22.83 | 22.50 | 22.68 | 4,404,442 | -0.17(-0.75%) |
Jan 13, 2015 | 23.04 | 23.32 | 22.71 | 22.85 | 5,545,061 | -0.03(-0.13%) |
Jan 12, 2015 | 22.79 | 22.97 | 22.72 | 22.88 | 4,357,631 | +0.15(+0.65%) |
Jan 09, 2015 | 23.07 | 23.07 | 22.66 | 22.73 | 3,682,907 | -0.27(-1.18%) |
Jan 08, 2015 | 23.03 | 23.17 | 22.86 | 23.00 | 4,868,748 | +0.23(+1.01%) |
Jan 07, 2015 | 22.83 | 22.90 | 22.45 | 22.77 | 6,153,403 | +0.12(+0.52%) |
Jan 06, 2015 | 22.93 | 23.11 | 22.47 | 22.66 | 7,071,321 | -0.28(-1.24%) |
Jan 05, 2015 | 23.32 | 23.43 | 22.86 | 22.94 | 5,023,137 | -0.50(-2.12%) |
Jan 02, 2015 | 23.58 | 23.70 | 23.37 | 23.44 | 3,722,910 | +0.01(+0.03%) |
Dec 31, 2014 | 23.73 | 23.43 | 23.43 | 23.43 | 2,864,233 | -0.30(-1.27%) |
Dec 30, 2014 | 23.93 | 24.02 | 23.60 | 23.73 | 3,159,980 | -0.26(-1.09%) |
Dec 29, 2014 | 23.93 | 24.19 | 23.92 | 23.99 | 3,459,326 | +0.03(+0.12%) |
Dec 26, 2014 | 23.86 | 24.03 | 23.86 | 23.96 | 2,327,444 | +0.18(+0.75%) |
Dec 24, 2014 | 23.82 | 23.79 | 23.79 | 23.79 | 1,493,772 | -0.03(-0.12%) |
Dec 23, 2014 | 23.83 | 24.04 | 23.80 | 23.82 | 2,729,548 | +0.02(+0.10%) |
Dec 22, 2014 | 23.50 | 23.80 | 23.44 | 23.79 | 4,076,853 | +0.29(+1.23%) |
Dec 19, 2014 | 23.43 | 23.72 | 23.37 | 23.50 | 6,981,612 | +0.13(+0.56%) |
Dec 18, 2014 | 23.09 | 23.38 | 22.94 | 23.37 | 5,276,645 | +0.47(+2.04%) |
Dec 17, 2014 | 22.47 | 22.97 | 22.45 | 22.90 | 4,870,481 | +0.47(+2.11%) |
Dec 16, 2014 | 22.39 | 22.84 | 22.32 | 22.43 | 6,511,569 | +0.07(+0.29%) |
Dec 15, 2014 | 22.33 | 22.58 | 22.24 | 22.37 | 6,225,500 | +0.12(+0.53%) |
Dec 12, 2014 | 22.71 | 22.89 | 22.24 | 22.25 | 5,969,309 | -0.72(-3.14%) |
Dec 11, 2014 | 22.76 | 23.16 | 22.58 | 22.97 | 3,450,737 | +0.24(+1.04%) |
Dec 10, 2014 | 23.15 | 23.15 | 22.67 | 22.73 | 4,900,583 | -0.41(-1.79%) |
Dec 09, 2014 | 23.25 | 23.29 | 22.84 | 23.15 | 5,446,515 | -0.40(-1.68%) |
Dec 08, 2014 | 23.46 | 23.77 | 23.44 | 23.54 | 4,597,391 | +0.05(+0.23%) |
Dec 05, 2014 | 23.74 | 23.74 | 23.39 | 23.49 | 5,247,749 | -0.22(-0.92%) |
Dec 04, 2014 | 23.70 | 23.85 | 23.49 | 23.71 | 5,958,601 | -0.01(-0.03%) |
Dec 03, 2014 | 24.05 | 24.19 | 23.56 | 23.72 | 8,038,207 | -0.39(-1.62%) |
Dec 02, 2014 | 24.28 | 24.44 | 24.02 | 24.11 | 6,903,666 | -0.22(-0.92%) |