Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 21.33 | 21.51 | 21.02 | 21.13 | 1,136,118 | -0.05(-0.23%) |
Sep 29, 2015 | 20.91 | 21.41 | 20.83 | 21.18 | 1,056,293 | +0.28(+1.33%) |
Sep 28, 2015 | 21.08 | 21.18 | 20.71 | 20.90 | 704,189 | -0.33(-1.58%) |
Sep 25, 2015 | 21.15 | 21.36 | 21.09 | 21.24 | 929,137 | +0.20(+0.93%) |
Sep 24, 2015 | 21.36 | 21.37 | 20.71 | 21.04 | 1,255,413 | -0.46(-2.13%) |
Sep 23, 2015 | 21.35 | 21.61 | 21.29 | 21.50 | 1,075,481 | +0.17(+0.80%) |
Sep 22, 2015 | 20.95 | 21.37 | 20.77 | 21.33 | 1,367,707 | +0.15(+0.69%) |
Sep 21, 2015 | 21.37 | 21.41 | 21.07 | 21.18 | 1,043,376 | -0.10(-0.46%) |
Sep 18, 2015 | 21.63 | 21.83 | 21.24 | 21.28 | 1,305,203 | -0.57(-2.62%) |
Sep 17, 2015 | 22.22 | 22.35 | 21.82 | 21.85 | 818,438 | -0.36(-1.62%) |
Sep 16, 2015 | 21.86 | 22.25 | 21.83 | 22.21 | 1,199,185 | +0.39(+1.80%) |
Sep 15, 2015 | 21.47 | 21.83 | 21.36 | 21.82 | 1,018,634 | +0.38(+1.79%) |
Sep 14, 2015 | 21.79 | 21.83 | 21.25 | 21.43 | 1,446,997 | -0.33(-1.54%) |
Sep 11, 2015 | 21.77 | 21.86 | 21.67 | 21.77 | 964,154 | -0.09(-0.41%) |
Sep 10, 2015 | 22.02 | 22.25 | 21.83 | 21.86 | 731,239 | -0.18(-0.82%) |
Sep 09, 2015 | 22.31 | 22.47 | 22.00 | 22.04 | 1,246,028 | -0.13(-0.59%) |
Sep 08, 2015 | 22.14 | 22.23 | 22.00 | 22.17 | 1,090,378 | +0.31(+1.42%) |
Sep 04, 2015 | 22.16 | 21.86 | 21.86 | 21.86 | 895,338 | -0.48(-2.16%) |
Sep 03, 2015 | 21.86 | 22.40 | 21.79 | 22.34 | 970,800 | +0.56(+2.55%) |
Sep 02, 2015 | 21.70 | 21.90 | 21.52 | 21.78 | 1,553,556 | +0.29(+1.37%) |
Sep 01, 2015 | 22.07 | 22.24 | 21.34 | 21.49 | 1,581,789 | -0.89(-3.99%) |
Aug 31, 2015 | 22.45 | 22.62 | 22.25 | 22.38 | 1,218,790 | -0.20(-0.90%) |
Aug 28, 2015 | 23.06 | 23.19 | 22.36 | 22.58 | 1,251,986 | -0.60(-2.59%) |
Aug 27, 2015 | 22.95 | 23.27 | 22.75 | 23.19 | 1,105,981 | +0.54(+2.36%) |
Aug 26, 2015 | 22.71 | 22.80 | 22.29 | 22.65 | 2,052,163 | +0.32(+1.45%) |
Aug 25, 2015 | 23.23 | 23.23 | 22.32 | 22.32 | 2,074,138 | -0.29(-1.29%) |
Aug 24, 2015 | 22.02 | 23.05 | 22.02 | 22.62 | 2,013,248 | -0.49(-2.14%) |
Aug 21, 2015 | 23.57 | 23.71 | 23.03 | 23.11 | 1,172,316 | -0.68(-2.87%) |
Aug 20, 2015 | 24.18 | 24.31 | 23.79 | 23.79 | 901,309 | -0.59(-2.43%) |
Aug 19, 2015 | 24.52 | 24.59 | 24.05 | 24.39 | 899,370 | -0.24(-0.96%) |
Aug 18, 2015 | 24.56 | 24.81 | 24.52 | 24.62 | 1,022,744 | -0.02(-0.10%) |
Aug 17, 2015 | 24.62 | 24.75 | 24.31 | 24.65 | 646,212 | -0.02(-0.10%) |
Aug 14, 2015 | 24.29 | 24.73 | 24.17 | 24.67 | 440,400 | +0.41(+1.71%) |
Aug 13, 2015 | 24.43 | 24.43 | 24.11 | 24.26 | 616,075 | -0.23(-0.93%) |
Aug 12, 2015 | 23.83 | 24.49 | 23.83 | 24.48 | 1,044,530 | +0.54(+2.24%) |
Aug 11, 2015 | 23.77 | 24.05 | 23.63 | 23.95 | 1,485,623 | +0.16(+0.68%) |
Aug 10, 2015 | 23.14 | 24.02 | 23.06 | 23.79 | 3,206,173 | +1.25(+5.55%) |
Aug 07, 2015 | 21.82 | 22.59 | 21.53 | 22.54 | 2,804,743 | +1.45(+6.89%) |
Aug 06, 2015 | 21.43 | 21.47 | 21.08 | 21.08 | 995,391 | -0.37(-1.70%) |
Aug 05, 2015 | 21.58 | 21.69 | 21.31 | 21.45 | 1,114,517 | -0.05(-0.23%) |
Aug 04, 2015 | 21.45 | 21.76 | 21.33 | 21.50 | 436,325 | +0.01(+0.04%) |
Aug 03, 2015 | 21.94 | 21.94 | 21.44 | 21.49 | 351,398 | -0.44(-2.00%) |
Jul 31, 2015 | 21.99 | 22.01 | 21.82 | 21.93 | 605,014 | +0.02(+0.07%) |
Jul 30, 2015 | 21.51 | 21.97 | 21.41 | 21.91 | 688,467 | +0.35(+1.62%) |
Jul 29, 2015 | 21.34 | 21.63 | 21.34 | 21.56 | 618,288 | +0.25(+1.18%) |
Jul 28, 2015 | 21.10 | 21.40 | 21.01 | 21.31 | 1,218,745 | +0.28(+1.35%) |
Jul 27, 2015 | 20.85 | 21.12 | 20.84 | 21.03 | 673,290 | +0.06(+0.31%) |
Jul 24, 2015 | 21.25 | 21.32 | 20.82 | 20.96 | 419,215 | -0.27(-1.26%) |
Jul 23, 2015 | 21.28 | 21.46 | 21.16 | 21.23 | 586,223 | -0.02(-0.08%) |
Jul 22, 2015 | 21.33 | 21.46 | 21.17 | 21.25 | 421,527 | -0.24(-1.13%) |
Jul 21, 2015 | 21.46 | 21.55 | 21.33 | 21.49 | 603,973 | -0.02(-0.08%) |
Jul 20, 2015 | 21.95 | 21.98 | 21.48 | 21.51 | 618,356 | -0.44(-2.00%) |
Jul 17, 2015 | 21.88 | 22.07 | 21.79 | 21.94 | 475,909 | +0.06(+0.26%) |
Jul 16, 2015 | 21.91 | 22.09 | 21.83 | 21.89 | 493,338 | +0.08(+0.37%) |
Jul 15, 2015 | 22.07 | 22.18 | 21.79 | 21.81 | 604,118 | -0.37(-1.65%) |
Jul 14, 2015 | 22.05 | 22.20 | 21.66 | 22.17 | 1,291,951 | +0.12(+0.55%) |
Jul 13, 2015 | 22.13 | 22.26 | 22.02 | 22.05 | 1,067,682 | -0.13(-0.59%) |
Jul 10, 2015 | 22.00 | 22.28 | 21.93 | 22.18 | 1,751,807 | +0.27(+1.22%) |
Jul 09, 2015 | 23.30 | 23.31 | 21.88 | 21.91 | 1,414,498 | -1.20(-5.20%) |
Jul 08, 2015 | 23.00 | 23.19 | 22.88 | 23.11 | 670,574 | -0.04(-0.18%) |
Jul 07, 2015 | 23.13 | 23.18 | 22.87 | 23.15 | 648,680 | +0.00(+0.00%) |
Jul 06, 2015 | 23.10 | 23.18 | 22.92 | 23.15 | 675,753 | -0.14(-0.59%) |
Jul 02, 2015 | 22.94 | 23.29 | 23.29 | 23.29 | 750,938 | +0.24(+1.06%) |
Jul 01, 2015 | 22.78 | 23.07 | 22.68 | 23.05 | 603,516 | +0.39(+1.72%) |
Jun 30, 2015 | 22.94 | 22.94 | 22.60 | 22.66 | 562,640 | -0.14(-0.60%) |
Jun 29, 2015 | 23.05 | 23.09 | 22.79 | 22.80 | 473,475 | -0.41(-1.75%) |
Jun 26, 2015 | 23.31 | 23.44 | 23.16 | 23.20 | 312,840 | -0.12(-0.52%) |
Jun 25, 2015 | 23.34 | 23.40 | 23.10 | 23.32 | 281,916 | +0.00(+0.00%) |
Jun 24, 2015 | 23.38 | 23.53 | 23.29 | 23.32 | 238,918 | -0.11(-0.48%) |
Jun 23, 2015 | 23.46 | 23.61 | 23.21 | 23.44 | 433,746 | +0.01(+0.03%) |
Jun 22, 2015 | 23.31 | 23.53 | 23.20 | 23.43 | 459,499 | +0.23(+0.98%) |
Jun 19, 2015 | 23.54 | 23.62 | 23.17 | 23.20 | 674,998 | -0.37(-1.58%) |
Jun 18, 2015 | 23.65 | 23.72 | 23.34 | 23.57 | 905,854 | +0.16(+0.69%) |
Jun 17, 2015 | 23.42 | 23.62 | 23.34 | 23.41 | 458,683 | +0.01(+0.03%) |
Jun 16, 2015 | 23.50 | 23.60 | 23.32 | 23.40 | 325,777 | -0.04(-0.17%) |
Jun 15, 2015 | 23.36 | 23.57 | 23.27 | 23.44 | 493,767 | +0.02(+0.07%) |
Jun 12, 2015 | 23.56 | 23.74 | 23.38 | 23.43 | 687,846 | -0.25(-1.06%) |
Jun 11, 2015 | 24.72 | 24.76 | 23.58 | 23.68 | 1,651,818 | -1.18(-4.73%) |
Jun 10, 2015 | 24.66 | 25.04 | 24.56 | 24.86 | 804,501 | +0.33(+1.36%) |
Jun 09, 2015 | 24.25 | 24.70 | 24.19 | 24.52 | 910,739 | +0.24(+0.97%) |
Jun 08, 2015 | 24.36 | 24.37 | 24.03 | 24.29 | 579,621 | -0.05(-0.20%) |
Jun 05, 2015 | 24.28 | 24.50 | 24.13 | 24.34 | 839,402 | +0.03(+0.13%) |
Jun 04, 2015 | 24.03 | 24.32 | 24.02 | 24.30 | 877,275 | +0.25(+1.05%) |
Jun 03, 2015 | 23.93 | 24.19 | 23.85 | 24.05 | 666,624 | +0.11(+0.47%) |
Jun 02, 2015 | 23.50 | 23.97 | 23.40 | 23.94 | 969,315 | +0.48(+2.04%) |
Jun 01, 2015 | 23.19 | 23.52 | 22.98 | 23.46 | 638,099 | +0.53(+2.30%) |
May 29, 2015 | 23.19 | 23.22 | 22.80 | 22.93 | 611,313 | -0.22(-0.95%) |
May 28, 2015 | 23.26 | 23.34 | 22.96 | 23.15 | 228,311 | -0.16(-0.70%) |
May 27, 2015 | 23.03 | 23.38 | 22.96 | 23.31 | 555,141 | +0.28(+1.20%) |
May 26, 2015 | 23.05 | 23.09 | 22.76 | 23.04 | 776,012 | -0.02(-0.07%) |
May 22, 2015 | 23.16 | 23.06 | 23.06 | 23.06 | 493,352 | -0.15(-0.66%) |
May 21, 2015 | 23.44 | 23.62 | 23.10 | 23.21 | 587,747 | -0.25(-1.07%) |
May 20, 2015 | 23.03 | 23.51 | 23.00 | 23.46 | 881,183 | +0.47(+2.04%) |
May 19, 2015 | 22.77 | 23.01 | 22.71 | 22.99 | 585,430 | +0.21(+0.92%) |
May 18, 2015 | 23.00 | 23.01 | 22.67 | 22.78 | 511,416 | -0.27(-1.19%) |
May 15, 2015 | 23.10 | 23.27 | 22.98 | 23.06 | 1,194,321 | -0.02(-0.07%) |
May 14, 2015 | 23.08 | 23.16 | 23.00 | 23.07 | 686,434 | +0.15(+0.63%) |
May 13, 2015 | 22.85 | 23.10 | 22.83 | 22.93 | 843,841 | +0.19(+0.85%) |
May 12, 2015 | 22.61 | 22.82 | 22.34 | 22.73 | 1,050,395 | +0.12(+0.54%) |
May 11, 2015 | 22.35 | 22.79 | 22.28 | 22.61 | 1,650,294 | +0.49(+2.23%) |
May 08, 2015 | 22.34 | 22.72 | 21.76 | 22.12 | 4,063,755 | +1.53(+7.41%) |
May 07, 2015 | 20.50 | 20.71 | 20.29 | 20.59 | 808,587 | -0.02(-0.08%) |
May 06, 2015 | 20.75 | 20.89 | 20.38 | 20.61 | 882,929 | -0.06(-0.27%) |
May 05, 2015 | 20.76 | 20.81 | 20.52 | 20.66 | 709,066 | -0.06(-0.31%) |
May 04, 2015 | 21.08 | 21.50 | 20.66 | 20.73 | 1,994,150 | +0.23(+1.10%) |
May 01, 2015 | 20.47 | 20.51 | 20.16 | 20.50 | 417,492 | +0.08(+0.40%) |
Apr 30, 2015 | 20.68 | 20.68 | 20.32 | 20.42 | 842,970 | -0.28(-1.36%) |
Apr 29, 2015 | 20.12 | 20.72 | 19.87 | 20.71 | 1,121,950 | +0.55(+2.72%) |
Apr 28, 2015 | 20.27 | 20.38 | 20.12 | 20.16 | 299,310 | -0.16(-0.79%) |
Apr 27, 2015 | 20.49 | 20.56 | 20.17 | 20.32 | 483,078 | -0.09(-0.44%) |
Apr 24, 2015 | 20.21 | 20.45 | 20.16 | 20.41 | 655,391 | +0.20(+1.00%) |
Apr 23, 2015 | 19.82 | 20.29 | 19.78 | 20.20 | 456,436 | +0.31(+1.54%) |
Apr 22, 2015 | 19.96 | 20.10 | 19.74 | 19.90 | 633,227 | -0.02(-0.12%) |
Apr 21, 2015 | 20.30 | 20.42 | 19.89 | 19.92 | 440,376 | -0.34(-1.67%) |
Apr 20, 2015 | 20.29 | 20.43 | 20.13 | 20.26 | 429,358 | +0.04(+0.20%) |
Apr 17, 2015 | 20.53 | 20.54 | 20.13 | 20.22 | 492,311 | -0.36(-1.73%) |
Apr 16, 2015 | 21.24 | 21.29 | 20.29 | 20.58 | 1,348,859 | -0.70(-3.30%) |
Apr 15, 2015 | 21.07 | 21.32 | 21.04 | 21.28 | 736,595 | +0.22(+1.04%) |
Apr 14, 2015 | 21.29 | 21.31 | 20.93 | 21.06 | 610,740 | -0.11(-0.53%) |
Apr 13, 2015 | 21.16 | 21.37 | 21.12 | 21.17 | 918,289 | -0.01(-0.04%) |
Apr 10, 2015 | 20.96 | 21.26 | 20.90 | 21.18 | 890,233 | +0.32(+1.55%) |
Apr 09, 2015 | 20.39 | 20.96 | 20.39 | 20.86 | 1,088,084 | +0.23(+1.10%) |
Apr 08, 2015 | 20.84 | 21.00 | 20.41 | 20.63 | 736,985 | -0.11(-0.51%) |
Apr 07, 2015 | 21.00 | 21.08 | 20.73 | 20.74 | 450,147 | -0.27(-1.27%) |
Apr 06, 2015 | 20.58 | 21.04 | 20.58 | 21.00 | 786,130 | +0.37(+1.80%) |
Apr 02, 2015 | 20.08 | 20.63 | 20.63 | 20.63 | 679,598 | +0.57(+2.86%) |
Apr 01, 2015 | 20.15 | 20.20 | 19.73 | 20.06 | 893,189 | -0.08(-0.40%) |
Mar 31, 2015 | 20.26 | 20.42 | 20.13 | 20.14 | 832,877 | -0.18(-0.87%) |
Mar 30, 2015 | 20.31 | 20.41 | 20.15 | 20.32 | 503,202 | +0.02(+0.12%) |
Mar 27, 2015 | 20.15 | 20.41 | 20.12 | 20.29 | 530,034 | +0.12(+0.60%) |
Mar 26, 2015 | 20.20 | 20.28 | 19.87 | 20.17 | 543,647 | +0.00(+0.00%) |
Mar 25, 2015 | 20.59 | 20.62 | 20.16 | 20.17 | 696,062 | -0.27(-1.30%) |
Mar 24, 2015 | 20.55 | 20.63 | 20.41 | 20.44 | 337,252 | -0.11(-0.55%) |
Mar 23, 2015 | 20.63 | 20.76 | 20.55 | 20.55 | 1,129,857 | -0.04(-0.20%) |
Mar 20, 2015 | 20.26 | 20.60 | 20.14 | 20.59 | 839,335 | +0.37(+1.84%) |
Mar 19, 2015 | 20.29 | 20.41 | 20.20 | 20.22 | 644,499 | -0.23(-1.11%) |
Mar 18, 2015 | 20.09 | 20.50 | 19.98 | 20.45 | 584,520 | +0.33(+1.65%) |
Mar 17, 2015 | 20.12 | 20.39 | 20.12 | 20.12 | 755,154 | -0.05(-0.24%) |
Mar 16, 2015 | 20.07 | 20.30 | 19.80 | 20.16 | 1,276,591 | +0.11(+0.56%) |
Mar 13, 2015 | 19.70 | 20.09 | 19.61 | 20.05 | 1,273,697 | +0.28(+1.43%) |
Mar 12, 2015 | 19.96 | 20.08 | 19.53 | 19.77 | 1,649,879 | -0.02(-0.12%) |
Mar 11, 2015 | 19.98 | 20.05 | 19.49 | 19.79 | 1,189,827 | -0.27(-1.33%) |
Mar 10, 2015 | 20.32 | 20.43 | 20.04 | 20.06 | 1,080,356 | -0.43(-2.09%) |
Mar 09, 2015 | 20.40 | 20.62 | 20.27 | 20.49 | 1,165,658 | +0.11(+0.52%) |
Mar 06, 2015 | 20.29 | 20.54 | 20.20 | 20.38 | 1,775,571 | -0.01(-0.04%) |
Mar 05, 2015 | 20.30 | 20.62 | 20.28 | 20.39 | 1,137,387 | +0.01(+0.04%) |
Mar 04, 2015 | 20.04 | 20.42 | 19.97 | 20.38 | 892,286 | +0.31(+1.57%) |
Mar 03, 2015 | 19.91 | 20.09 | 19.68 | 20.07 | 1,162,150 | +0.21(+1.06%) |
Mar 02, 2015 | 20.42 | 20.54 | 19.78 | 19.86 | 943,986 | -0.48(-2.34%) |
Feb 27, 2015 | 21.00 | 21.00 | 19.83 | 20.33 | 1,315,641 | -0.63(-3.00%) |
Feb 26, 2015 | 20.97 | 21.13 | 20.77 | 20.96 | 1,189,644 | -0.03(-0.15%) |
Feb 25, 2015 | 21.04 | 21.16 | 20.92 | 21.00 | 597,623 | -0.02(-0.12%) |
Feb 24, 2015 | 21.12 | 21.13 | 20.79 | 21.02 | 858,716 | -0.12(-0.57%) |
Feb 23, 2015 | 21.08 | 21.42 | 21.01 | 21.14 | 1,219,841 | -0.31(-1.47%) |
Feb 20, 2015 | 21.42 | 21.59 | 21.29 | 21.46 | 449,291 | +0.02(+0.08%) |
Feb 19, 2015 | 21.53 | 21.68 | 21.41 | 21.44 | 363,582 | -0.31(-1.41%) |
Feb 18, 2015 | 21.42 | 21.83 | 21.40 | 21.75 | 361,236 | +0.15(+0.71%) |
Feb 17, 2015 | 21.71 | 21.87 | 21.57 | 21.59 | 405,696 | +0.02(+0.11%) |
Feb 13, 2015 | 21.48 | 21.57 | 21.57 | 21.57 | 349,953 | +0.13(+0.60%) |
Feb 12, 2015 | 21.17 | 21.65 | 21.08 | 21.44 | 906,663 | +0.68(+3.27%) |
Feb 11, 2015 | 20.87 | 20.92 | 20.62 | 20.76 | 412,578 | -0.14(-0.66%) |
Feb 10, 2015 | 20.80 | 21.01 | 20.51 | 20.90 | 846,846 | +0.14(+0.70%) |
Feb 09, 2015 | 20.69 | 20.92 | 20.67 | 20.75 | 585,615 | +0.03(+0.16%) |
Feb 06, 2015 | 21.00 | 21.04 | 20.68 | 20.72 | 399,443 | -0.28(-1.34%) |
Feb 05, 2015 | 20.70 | 21.17 | 20.67 | 21.00 | 466,556 | +0.37(+1.79%) |
Feb 04, 2015 | 20.79 | 20.97 | 20.46 | 20.63 | 421,831 | -0.24(-1.15%) |
Feb 03, 2015 | 20.39 | 20.89 | 20.39 | 20.87 | 605,267 | +0.57(+2.81%) |
Feb 02, 2015 | 20.10 | 20.39 | 20.03 | 20.30 | 508,242 | +0.22(+1.12%) |
Jan 30, 2015 | 19.89 | 20.13 | 19.74 | 20.08 | 749,155 | -0.01(-0.04%) |
Jan 29, 2015 | 20.03 | 20.09 | 19.81 | 20.09 | 463,783 | +0.05(+0.24%) |
Jan 28, 2015 | 20.39 | 20.39 | 20.03 | 20.04 | 831,352 | -0.27(-1.34%) |
Jan 27, 2015 | 20.12 | 20.41 | 19.99 | 20.31 | 1,030,761 | +0.05(+0.24%) |
Jan 26, 2015 | 20.32 | 20.54 | 20.24 | 20.26 | 341,689 | -0.05(-0.24%) |
Jan 23, 2015 | 20.49 | 20.64 | 20.29 | 20.31 | 253,095 | -0.18(-0.90%) |
Jan 22, 2015 | 20.02 | 20.58 | 19.92 | 20.50 | 966,930 | +0.55(+2.74%) |
Jan 21, 2015 | 19.85 | 20.04 | 19.76 | 19.95 | 407,448 | +0.06(+0.32%) |
Jan 20, 2015 | 20.20 | 20.22 | 19.79 | 19.89 | 1,078,909 | -0.32(-1.59%) |
Jan 16, 2015 | 20.00 | 20.32 | 19.84 | 20.21 | 756,217 | +0.20(+1.00%) |
Jan 15, 2015 | 20.21 | 20.23 | 19.94 | 20.01 | 491,851 | -0.11(-0.56%) |
Jan 14, 2015 | 20.18 | 20.45 | 19.92 | 20.12 | 597,087 | -0.24(-1.18%) |
Jan 13, 2015 | 20.96 | 21.45 | 20.22 | 20.36 | 1,319,185 | -0.61(-2.91%) |
Jan 12, 2015 | 21.30 | 21.43 | 20.70 | 20.97 | 628,211 | -0.06(-0.27%) |
Jan 09, 2015 | 20.79 | 21.06 | 20.71 | 21.03 | 1,025,965 | +0.18(+0.85%) |
Jan 08, 2015 | 20.90 | 21.00 | 20.81 | 20.85 | 697,432 | +0.05(+0.23%) |
Jan 07, 2015 | 20.92 | 21.00 | 20.70 | 20.80 | 456,537 | +0.00(+0.00%) |
Jan 06, 2015 | 21.32 | 21.32 | 20.75 | 20.80 | 651,779 | -0.51(-2.41%) |
Jan 05, 2015 | 21.62 | 21.80 | 21.21 | 21.32 | 499,452 | -0.39(-1.81%) |
Jan 02, 2015 | 21.62 | 21.87 | 21.57 | 21.71 | 480,478 | +0.11(+0.52%) |
Dec 31, 2014 | 21.84 | 21.60 | 21.60 | 21.60 | 202,318 | -0.23(-1.07%) |
Dec 30, 2014 | 21.82 | 21.90 | 21.72 | 21.83 | 289,098 | -0.06(-0.26%) |
Dec 29, 2014 | 21.71 | 21.92 | 21.50 | 21.89 | 508,511 | +0.27(+1.26%) |
Dec 26, 2014 | 21.49 | 21.74 | 21.43 | 21.61 | 222,018 | +0.23(+1.09%) |
Dec 24, 2014 | 21.20 | 21.38 | 21.38 | 21.38 | 193,104 | +0.29(+1.37%) |
Dec 23, 2014 | 20.53 | 21.20 | 20.53 | 21.09 | 761,639 | +0.64(+3.14%) |
Dec 22, 2014 | 20.45 | 20.55 | 20.26 | 20.45 | 285,842 | +0.01(+0.04%) |
Dec 19, 2014 | 20.64 | 20.67 | 20.39 | 20.44 | 725,060 | -0.14(-0.66%) |
Dec 18, 2014 | 20.76 | 20.82 | 20.29 | 20.58 | 366,064 | +0.03(+0.16%) |
Dec 17, 2014 | 20.11 | 20.59 | 20.06 | 20.55 | 335,398 | +0.45(+2.24%) |
Dec 16, 2014 | 20.07 | 20.35 | 20.03 | 20.10 | 303,023 | +0.00(+0.00%) |
Dec 15, 2014 | 20.26 | 20.49 | 20.08 | 20.10 | 403,071 | -0.06(-0.32%) |
Dec 12, 2014 | 20.05 | 20.30 | 20.00 | 20.16 | 462,314 | +0.02(+0.12%) |
Dec 11, 2014 | 20.28 | 20.47 | 20.09 | 20.14 | 464,296 | -0.16(-0.79%) |
Dec 10, 2014 | 20.69 | 20.82 | 20.15 | 20.30 | 364,875 | -0.48(-2.32%) |
Dec 09, 2014 | 20.54 | 20.78 | 20.37 | 20.78 | 466,112 | +0.10(+0.47%) |
Dec 08, 2014 | 21.12 | 21.21 | 20.65 | 20.68 | 579,636 | -0.47(-2.20%) |
Dec 05, 2014 | 20.86 | 21.16 | 20.80 | 21.15 | 330,986 | +0.30(+1.43%) |
Dec 04, 2014 | 21.01 | 21.04 | 20.68 | 20.85 | 589,912 | -0.19(-0.92%) |
Dec 03, 2014 | 20.88 | 21.35 | 20.84 | 21.04 | 673,519 | +0.16(+0.77%) |
Dec 02, 2014 | 20.83 | 21.00 | 20.71 | 20.88 | 512,141 | +0.04(+0.19%) |
Dec 01, 2014 | 20.82 | 20.91 | 20.67 | 20.84 | 663,700 | -0.14(-0.69%) |
Nov 28, 2014 | 20.94 | 21.16 | 20.89 | 20.99 | 222,034 | -0.22(-1.02%) |
Nov 26, 2014 | 21.09 | 21.20 | 21.20 | 21.20 | 342,633 | +0.14(+0.65%) |
Nov 25, 2014 | 20.96 | 21.15 | 20.93 | 21.07 | 358,092 | +0.13(+0.61%) |
Nov 24, 2014 | 20.87 | 20.96 | 20.67 | 20.94 | 621,331 | +0.14(+0.70%) |
Nov 21, 2014 | 20.68 | 20.94 | 20.61 | 20.79 | 777,226 | +0.26(+1.25%) |
Nov 20, 2014 | 20.50 | 20.68 | 20.43 | 20.54 | 451,902 | +0.02(+0.08%) |
Nov 19, 2014 | 20.32 | 20.55 | 20.16 | 20.52 | 601,283 | +0.17(+0.83%) |
Nov 18, 2014 | 20.15 | 20.42 | 20.15 | 20.35 | 766,471 | +0.23(+1.15%) |
Nov 17, 2014 | 19.95 | 20.17 | 19.92 | 20.12 | 294,339 | +0.14(+0.72%) |
Nov 14, 2014 | 19.95 | 20.16 | 19.85 | 19.98 | 234,599 | +0.07(+0.36%) |
Nov 13, 2014 | 20.26 | 20.26 | 19.86 | 19.91 | 265,440 | -0.31(-1.54%) |
Nov 12, 2014 | 19.78 | 20.23 | 19.78 | 20.22 | 412,194 | +0.41(+2.06%) |
Nov 11, 2014 | 19.77 | 19.83 | 19.65 | 19.81 | 340,795 | +0.06(+0.28%) |
Nov 10, 2014 | 19.79 | 19.84 | 19.56 | 19.75 | 443,346 | -0.04(-0.20%) |
Nov 07, 2014 | 19.61 | 19.82 | 19.54 | 19.79 | 336,267 | +0.20(+1.02%) |
Nov 06, 2014 | 19.40 | 19.61 | 19.31 | 19.59 | 783,843 | +0.23(+1.20%) |
Nov 05, 2014 | 18.76 | 19.44 | 18.76 | 19.36 | 1,207,647 | +0.56(+2.97%) |
Nov 04, 2014 | 19.32 | 19.47 | 18.80 | 18.80 | 1,073,547 | -0.64(-3.29%) |
Nov 03, 2014 | 19.43 | 19.55 | 19.30 | 19.44 | 862,838 | -0.04(-0.21%) |
Oct 31, 2014 | 19.39 | 19.59 | 19.22 | 19.48 | 485,419 | +0.14(+0.74%) |
Oct 30, 2014 | 19.18 | 19.49 | 19.05 | 19.34 | 420,172 | +0.14(+0.75%) |
Oct 29, 2014 | 19.02 | 19.30 | 18.92 | 19.19 | 480,897 | +0.16(+0.84%) |
Oct 28, 2014 | 19.00 | 19.04 | 18.94 | 19.03 | 406,094 | +0.10(+0.51%) |
Oct 27, 2014 | 18.83 | 19.00 | 18.93 | 18.94 | 192,382 | +0.01(+0.04%) |
Oct 24, 2014 | 18.76 | 18.98 | 18.69 | 18.93 | 207,913 | +0.17(+0.89%) |
Oct 23, 2014 | 18.77 | 18.92 | 18.69 | 18.76 | 228,993 | +0.07(+0.38%) |
Oct 22, 2014 | 18.92 | 19.06 | 18.68 | 18.69 | 320,071 | -0.23(-1.22%) |
Oct 21, 2014 | 18.66 | 19.01 | 18.62 | 18.92 | 334,061 | +0.34(+1.80%) |
Oct 20, 2014 | 18.25 | 18.72 | 18.20 | 18.59 | 374,425 | +0.26(+1.39%) |
Oct 17, 2014 | 18.53 | 18.67 | 18.30 | 18.33 | 297,159 | -0.11(-0.61%) |
Oct 16, 2014 | 18.17 | 18.50 | 18.06 | 18.44 | 361,091 | +0.06(+0.35%) |
Oct 15, 2014 | 18.29 | 18.40 | 17.94 | 18.38 | 576,758 | -0.03(-0.17%) |
Oct 14, 2014 | 18.40 | 18.55 | 18.33 | 18.41 | 346,628 | +0.01(+0.04%) |
Oct 13, 2014 | 18.25 | 18.52 | 18.19 | 18.40 | 450,136 | +0.14(+0.79%) |
Oct 10, 2014 | 18.35 | 18.43 | 18.19 | 18.26 | 407,938 | -0.12(-0.65%) |
Oct 09, 2014 | 18.61 | 18.64 | 18.28 | 18.38 | 294,863 | -0.30(-1.62%) |
Oct 08, 2014 | 18.43 | 18.68 | 18.27 | 18.68 | 302,189 | +0.31(+1.70%) |
Oct 07, 2014 | 18.46 | 18.46 | 18.20 | 18.37 | 599,080 | -0.11(-0.60%) |
Oct 06, 2014 | 18.39 | 18.56 | 18.29 | 18.48 | 375,780 | +0.11(+0.61%) |
Oct 03, 2014 | 18.38 | 18.56 | 18.32 | 18.37 | 368,181 | -0.02(-0.13%) |
Oct 02, 2014 | 18.36 | 18.48 | 18.16 | 18.40 | 690,649 | +0.10(+0.57%) |