Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 26.48 | 26.99 | 26.43 | 26.54 | 156,857 | +0.03(+0.11%) |
Feb 26, 2016 | 26.80 | 27.03 | 26.42 | 26.51 | 159,707 | -0.29(-1.10%) |
Feb 25, 2016 | 26.73 | 27.00 | 26.71 | 26.80 | 139,628 | +0.12(+0.46%) |
Feb 24, 2016 | 26.69 | 26.73 | 26.33 | 26.68 | 143,662 | -0.06(-0.21%) |
Feb 23, 2016 | 26.70 | 27.00 | 26.70 | 26.74 | 116,155 | +0.00(+0.00%) |
Feb 22, 2016 | 26.96 | 27.20 | 26.59 | 26.74 | 196,270 | -0.04(-0.13%) |
Feb 19, 2016 | 26.74 | 27.03 | 26.67 | 26.77 | 162,411 | -0.01(-0.03%) |
Feb 18, 2016 | 26.44 | 26.84 | 26.30 | 26.78 | 187,614 | +0.30(+1.14%) |
Feb 17, 2016 | 26.79 | 27.02 | 26.29 | 26.48 | 191,931 | -0.19(-0.70%) |
Feb 16, 2016 | 26.54 | 26.82 | 26.33 | 26.67 | 245,576 | +0.40(+1.53%) |
Feb 12, 2016 | 26.37 | 26.26 | 26.26 | 26.26 | 238,187 | +0.12(+0.47%) |
Feb 11, 2016 | 25.56 | 26.24 | 25.56 | 26.14 | 210,559 | +0.31(+1.19%) |
Feb 10, 2016 | 25.99 | 26.41 | 25.82 | 25.83 | 251,979 | -0.04(-0.17%) |
Feb 09, 2016 | 25.83 | 26.24 | 25.62 | 25.88 | 184,433 | -0.19(-0.71%) |
Feb 08, 2016 | 26.33 | 26.33 | 25.65 | 26.06 | 308,767 | -0.36(-1.36%) |
Feb 05, 2016 | 26.86 | 26.86 | 26.41 | 26.42 | 297,020 | -0.59(-2.17%) |
Feb 04, 2016 | 26.99 | 27.22 | 26.65 | 27.01 | 209,419 | -0.03(-0.11%) |
Feb 03, 2016 | 27.10 | 27.34 | 26.58 | 27.04 | 377,580 | +0.27(+1.02%) |
Feb 02, 2016 | 26.42 | 26.83 | 26.04 | 26.77 | 208,792 | +0.16(+0.59%) |
Feb 01, 2016 | 26.34 | 26.79 | 26.14 | 26.61 | 209,154 | +0.16(+0.62%) |
Jan 29, 2016 | 25.46 | 26.49 | 25.40 | 26.44 | 401,144 | +1.14(+4.50%) |
Jan 28, 2016 | 25.01 | 25.45 | 24.99 | 25.30 | 232,195 | +0.41(+1.64%) |
Jan 27, 2016 | 25.08 | 25.22 | 24.71 | 24.90 | 192,207 | -0.19(-0.77%) |
Jan 26, 2016 | 24.74 | 25.20 | 24.57 | 25.09 | 333,136 | +0.39(+1.59%) |
Jan 25, 2016 | 24.67 | 24.95 | 24.34 | 24.70 | 216,390 | +0.01(+0.03%) |
Jan 22, 2016 | 23.81 | 24.71 | 23.81 | 24.69 | 307,621 | +1.02(+4.33%) |
Jan 21, 2016 | 23.84 | 24.14 | 23.37 | 23.66 | 328,018 | -0.09(-0.39%) |
Jan 20, 2016 | 23.66 | 24.03 | 23.06 | 23.76 | 393,741 | +0.05(+0.21%) |
Jan 19, 2016 | 23.36 | 23.76 | 23.36 | 23.71 | 212,368 | +0.41(+1.75%) |
Jan 15, 2016 | 23.20 | 23.30 | 23.30 | 23.30 | 208,170 | -0.19(-0.82%) |
Jan 14, 2016 | 23.33 | 23.66 | 23.04 | 23.49 | 190,786 | +0.22(+0.95%) |
Jan 13, 2016 | 23.59 | 23.84 | 23.05 | 23.27 | 134,319 | -0.32(-1.37%) |
Jan 12, 2016 | 23.87 | 23.87 | 23.31 | 23.59 | 160,514 | -0.14(-0.60%) |
Jan 11, 2016 | 23.56 | 23.93 | 23.56 | 23.74 | 133,429 | +0.18(+0.76%) |
Jan 08, 2016 | 24.29 | 24.40 | 23.52 | 23.56 | 205,647 | -0.60(-2.49%) |
Jan 07, 2016 | 24.43 | 24.64 | 24.14 | 24.16 | 133,702 | -0.45(-1.83%) |
Jan 06, 2016 | 24.29 | 24.67 | 24.24 | 24.61 | 150,054 | +0.14(+0.56%) |
Jan 05, 2016 | 23.89 | 24.58 | 23.86 | 24.47 | 133,131 | +0.60(+2.52%) |
Jan 04, 2016 | 24.22 | 24.44 | 23.69 | 23.87 | 190,744 | -0.47(-1.94%) |
Dec 31, 2015 | 24.67 | 24.34 | 24.34 | 24.34 | 146,319 | -0.21(-0.85%) |
Dec 30, 2015 | 24.64 | 24.79 | 24.52 | 24.55 | 94,909 | -0.14(-0.55%) |
Dec 29, 2015 | 24.46 | 24.70 | 24.46 | 24.69 | 197,750 | +0.32(+1.32%) |
Dec 28, 2015 | 24.12 | 24.43 | 23.99 | 24.37 | 192,629 | +0.24(+1.01%) |
Dec 24, 2015 | 24.17 | 24.12 | 24.12 | 24.12 | 58,779 | +0.03(+0.12%) |
Dec 23, 2015 | 23.92 | 24.12 | 23.84 | 24.09 | 131,066 | +0.18(+0.75%) |
Dec 22, 2015 | 23.91 | 24.23 | 23.89 | 23.92 | 142,907 | +0.01(+0.06%) |
Dec 21, 2015 | 23.71 | 24.17 | 23.71 | 23.90 | 199,025 | +0.38(+1.61%) |
Dec 18, 2015 | 24.30 | 24.41 | 23.49 | 23.52 | 1,097,888 | -0.55(-2.28%) |
Dec 17, 2015 | 24.24 | 24.29 | 23.92 | 24.07 | 189,719 | +0.08(+0.32%) |
Dec 16, 2015 | 23.61 | 24.06 | 23.31 | 23.99 | 175,467 | +0.59(+2.54%) |
Dec 15, 2015 | 23.20 | 23.41 | 23.14 | 23.40 | 273,884 | +0.36(+1.56%) |
Dec 14, 2015 | 23.21 | 23.38 | 22.92 | 23.04 | 222,983 | -0.23(-0.97%) |
Dec 11, 2015 | 22.97 | 23.38 | 22.89 | 23.26 | 200,339 | +0.11(+0.46%) |
Dec 10, 2015 | 23.36 | 23.51 | 23.12 | 23.16 | 154,722 | -0.11(-0.46%) |
Dec 09, 2015 | 23.00 | 23.39 | 22.97 | 23.26 | 259,276 | +0.20(+0.89%) |
Dec 08, 2015 | 22.64 | 23.36 | 22.61 | 23.06 | 1,806,843 | -0.59(-2.51%) |
Dec 07, 2015 | 23.58 | 23.66 | 23.33 | 23.65 | 114,172 | +0.08(+0.33%) |
Dec 04, 2015 | 23.36 | 23.74 | 23.36 | 23.57 | 89,237 | +0.28(+1.21%) |
Dec 03, 2015 | 23.67 | 23.68 | 23.26 | 23.29 | 130,002 | -0.35(-1.46%) |
Dec 02, 2015 | 23.79 | 23.96 | 23.60 | 23.64 | 134,353 | -0.26(-1.09%) |
Dec 01, 2015 | 23.74 | 23.95 | 23.62 | 23.90 | 83,331 | +0.20(+0.86%) |
Nov 30, 2015 | 23.89 | 24.01 | 23.57 | 23.69 | 122,406 | -0.10(-0.42%) |
Nov 27, 2015 | 23.60 | 23.86 | 23.60 | 23.79 | 47,205 | +0.23(+0.99%) |
Nov 25, 2015 | 23.50 | 23.56 | 23.56 | 23.56 | 41,898 | +0.04(+0.18%) |
Nov 24, 2015 | 23.27 | 23.55 | 23.04 | 23.52 | 94,712 | +0.13(+0.54%) |
Nov 23, 2015 | 23.44 | 23.54 | 23.26 | 23.39 | 78,054 | -0.04(-0.15%) |
Nov 20, 2015 | 23.30 | 23.52 | 23.26 | 23.43 | 91,739 | +0.23(+1.01%) |
Nov 19, 2015 | 23.24 | 23.35 | 23.00 | 23.19 | 73,407 | +0.01(+0.06%) |
Nov 18, 2015 | 23.19 | 23.24 | 22.93 | 23.18 | 115,016 | +0.05(+0.21%) |
Nov 17, 2015 | 23.06 | 23.31 | 22.97 | 23.13 | 67,011 | +0.00(+0.00%) |
Nov 16, 2015 | 22.74 | 23.15 | 22.71 | 23.13 | 87,228 | +0.31(+1.36%) |
Nov 13, 2015 | 22.77 | 23.02 | 22.72 | 22.82 | 119,150 | -0.09(-0.40%) |
Nov 12, 2015 | 23.00 | 23.21 | 22.80 | 22.91 | 96,151 | -0.14(-0.61%) |
Nov 11, 2015 | 23.18 | 23.31 | 22.96 | 23.05 | 127,858 | -0.05(-0.21%) |
Nov 10, 2015 | 22.73 | 23.23 | 22.73 | 23.10 | 180,906 | +0.39(+1.71%) |
Nov 09, 2015 | 23.00 | 23.00 | 22.47 | 22.71 | 152,600 | -0.39(-1.68%) |
Nov 06, 2015 | 23.24 | 23.24 | 22.73 | 23.10 | 171,377 | -0.35(-1.51%) |
Nov 05, 2015 | 23.33 | 23.48 | 23.13 | 23.45 | 102,156 | +0.16(+0.70%) |
Nov 04, 2015 | 23.29 | 23.29 | 23.03 | 23.29 | 139,410 | -0.01(-0.06%) |
Nov 03, 2015 | 23.25 | 23.31 | 22.97 | 23.31 | 102,101 | -0.01(-0.06%) |
Nov 02, 2015 | 22.93 | 23.32 | 22.83 | 23.32 | 103,276 | +0.45(+1.95%) |
Oct 30, 2015 | 23.24 | 23.24 | 22.82 | 22.88 | 80,182 | -0.26(-1.13%) |
Oct 29, 2015 | 23.45 | 23.45 | 22.96 | 23.14 | 115,085 | -0.32(-1.36%) |
Oct 28, 2015 | 23.38 | 24.07 | 23.25 | 23.45 | 267,483 | +0.17(+0.73%) |
Oct 27, 2015 | 22.96 | 23.39 | 22.82 | 23.29 | 167,314 | +0.45(+1.98%) |
Oct 26, 2015 | 22.80 | 22.86 | 22.56 | 22.83 | 88,973 | +0.05(+0.22%) |
Oct 23, 2015 | 22.76 | 22.92 | 22.48 | 22.78 | 121,135 | -0.01(-0.03%) |
Oct 22, 2015 | 22.36 | 22.80 | 22.27 | 22.79 | 145,769 | +0.54(+2.41%) |
Oct 21, 2015 | 22.10 | 22.42 | 22.10 | 22.25 | 137,784 | +0.20(+0.90%) |
Oct 20, 2015 | 22.07 | 22.25 | 21.96 | 22.06 | 132,865 | -0.06(-0.29%) |
Oct 19, 2015 | 21.75 | 22.14 | 21.75 | 22.12 | 237,668 | +0.40(+1.82%) |
Oct 16, 2015 | 21.89 | 22.14 | 21.60 | 21.72 | 261,660 | -0.16(-0.74%) |
Oct 15, 2015 | 21.58 | 21.90 | 21.45 | 21.89 | 127,299 | +0.34(+1.57%) |
Oct 14, 2015 | 21.69 | 21.98 | 21.53 | 21.55 | 79,957 | -0.19(-0.88%) |
Oct 13, 2015 | 21.85 | 22.00 | 21.66 | 21.74 | 66,672 | -0.15(-0.68%) |
Oct 12, 2015 | 21.75 | 22.06 | 21.75 | 21.89 | 62,143 | +0.21(+0.98%) |
Oct 09, 2015 | 21.83 | 21.83 | 21.62 | 21.67 | 46,533 | -0.15(-0.68%) |
Oct 08, 2015 | 21.63 | 21.85 | 21.52 | 21.82 | 87,671 | +0.18(+0.85%) |
Oct 07, 2015 | 21.42 | 21.69 | 21.26 | 21.64 | 168,680 | +0.31(+1.46%) |
Oct 06, 2015 | 21.34 | 21.62 | 21.20 | 21.33 | 136,098 | -0.06(-0.26%) |
Oct 05, 2015 | 21.12 | 21.45 | 21.10 | 21.38 | 159,626 | +0.32(+1.54%) |
Oct 02, 2015 | 20.93 | 21.17 | 20.62 | 21.06 | 152,801 | +0.01(+0.03%) |
Oct 01, 2015 | 21.06 | 21.17 | 20.77 | 21.05 | 136,824 | -0.04(-0.17%) |
Sep 30, 2015 | 21.18 | 21.18 | 20.92 | 21.09 | 137,290 | +0.11(+0.54%) |
Sep 29, 2015 | 20.72 | 21.05 | 20.69 | 20.98 | 109,137 | +0.20(+0.99%) |
Sep 28, 2015 | 20.61 | 20.96 | 20.59 | 20.77 | 164,714 | -0.27(-1.29%) |
Sep 25, 2015 | 20.94 | 21.27 | 20.74 | 21.04 | 1,109,054 | +0.10(+0.50%) |
Sep 24, 2015 | 20.97 | 21.08 | 20.88 | 20.94 | 101,813 | -0.08(-0.40%) |
Sep 23, 2015 | 20.80 | 21.15 | 20.74 | 21.02 | 139,682 | +0.35(+1.72%) |
Sep 22, 2015 | 20.69 | 20.83 | 20.60 | 20.67 | 129,914 | -0.10(-0.50%) |
Sep 21, 2015 | 20.55 | 20.83 | 20.52 | 20.77 | 114,704 | +0.34(+1.67%) |
Sep 18, 2015 | 20.32 | 20.80 | 20.32 | 20.43 | 300,355 | -0.11(-0.54%) |
Sep 17, 2015 | 20.30 | 20.86 | 20.19 | 20.54 | 118,374 | +0.30(+1.48%) |
Sep 16, 2015 | 20.04 | 20.30 | 20.03 | 20.24 | 104,140 | +0.15(+0.76%) |
Sep 15, 2015 | 20.03 | 20.14 | 19.73 | 20.09 | 124,853 | +0.14(+0.70%) |
Sep 14, 2015 | 20.00 | 20.10 | 19.92 | 19.95 | 87,724 | +0.08(+0.42%) |
Sep 11, 2015 | 19.47 | 19.93 | 19.43 | 19.87 | 91,234 | +0.42(+2.15%) |
Sep 10, 2015 | 19.30 | 19.65 | 19.30 | 19.45 | 88,025 | +0.11(+0.58%) |
Sep 09, 2015 | 19.67 | 19.69 | 19.32 | 19.34 | 125,572 | -0.22(-1.10%) |
Sep 08, 2015 | 19.64 | 19.65 | 19.44 | 19.55 | 124,873 | +0.10(+0.54%) |
Sep 04, 2015 | 19.44 | 19.45 | 19.45 | 19.45 | 208,595 | -0.17(-0.89%) |
Sep 03, 2015 | 19.60 | 19.74 | 19.53 | 19.62 | 74,839 | +0.06(+0.28%) |
Sep 02, 2015 | 19.67 | 19.70 | 19.44 | 19.57 | 94,428 | +0.19(+0.97%) |
Sep 01, 2015 | 19.51 | 19.69 | 19.30 | 19.38 | 121,475 | -0.41(-2.07%) |
Aug 31, 2015 | 19.95 | 20.08 | 19.63 | 19.79 | 201,286 | -0.24(-1.22%) |
Aug 28, 2015 | 20.03 | 20.10 | 19.86 | 20.03 | 98,856 | -0.01(-0.03%) |
Aug 27, 2015 | 20.01 | 20.26 | 19.69 | 20.04 | 186,003 | +0.22(+1.09%) |
Aug 26, 2015 | 19.76 | 19.85 | 19.44 | 19.82 | 235,833 | +0.40(+2.08%) |
Aug 25, 2015 | 20.22 | 20.30 | 19.41 | 19.42 | 206,237 | -0.31(-1.55%) |
Aug 24, 2015 | 20.09 | 20.37 | 19.38 | 19.73 | 306,614 | -0.88(-4.29%) |
Aug 21, 2015 | 20.56 | 20.88 | 20.52 | 20.61 | 154,074 | -0.29(-1.40%) |
Aug 20, 2015 | 20.94 | 21.20 | 20.85 | 20.90 | 130,341 | -0.19(-0.89%) |
Aug 19, 2015 | 21.20 | 21.21 | 20.97 | 21.09 | 102,290 | -0.14(-0.66%) |
Aug 18, 2015 | 21.15 | 21.36 | 21.12 | 21.23 | 118,808 | -0.02(-0.10%) |
Aug 17, 2015 | 21.04 | 21.34 | 21.04 | 21.25 | 99,313 | +0.16(+0.76%) |
Aug 14, 2015 | 21.02 | 21.18 | 20.82 | 21.09 | 211,402 | -0.02(-0.10%) |
Aug 13, 2015 | 21.11 | 21.30 | 20.94 | 21.11 | 158,888 | -0.10(-0.46%) |
Aug 12, 2015 | 21.15 | 21.31 | 21.01 | 21.21 | 128,178 | -0.06(-0.29%) |
Aug 11, 2015 | 21.01 | 21.37 | 21.01 | 21.27 | 117,051 | +0.15(+0.72%) |
Aug 10, 2015 | 21.24 | 21.28 | 20.91 | 21.12 | 189,823 | -0.10(-0.46%) |
Aug 07, 2015 | 21.13 | 21.39 | 20.94 | 21.22 | 102,858 | +0.00(+0.00%) |
Aug 06, 2015 | 21.22 | 21.38 | 20.88 | 21.22 | 181,290 | -0.01(-0.07%) |
Aug 05, 2015 | 21.38 | 21.49 | 21.10 | 21.23 | 103,008 | -0.17(-0.78%) |
Aug 04, 2015 | 21.68 | 21.73 | 21.31 | 21.40 | 74,891 | -0.24(-1.13%) |
Aug 03, 2015 | 21.50 | 21.67 | 21.40 | 21.64 | 152,842 | +0.08(+0.39%) |
Jul 31, 2015 | 21.27 | 21.68 | 21.27 | 21.56 | 208,366 | +0.31(+1.44%) |
Jul 30, 2015 | 21.12 | 21.36 | 21.12 | 21.25 | 128,922 | -0.03(-0.16%) |
Jul 29, 2015 | 21.15 | 21.42 | 20.87 | 21.29 | 128,682 | +0.17(+0.82%) |
Jul 28, 2015 | 21.29 | 21.29 | 20.88 | 21.11 | 104,642 | -0.01(-0.03%) |
Jul 27, 2015 | 21.17 | 21.33 | 21.07 | 21.12 | 72,145 | -0.02(-0.10%) |
Jul 24, 2015 | 21.08 | 21.21 | 21.04 | 21.14 | 80,065 | -0.01(-0.07%) |
Jul 23, 2015 | 21.59 | 21.59 | 21.03 | 21.15 | 145,848 | -0.43(-2.00%) |
Jul 22, 2015 | 21.42 | 21.62 | 21.42 | 21.58 | 54,263 | +0.11(+0.52%) |
Jul 21, 2015 | 21.51 | 21.58 | 21.40 | 21.47 | 88,703 | -0.02(-0.10%) |
Jul 20, 2015 | 21.64 | 21.64 | 21.44 | 21.49 | 61,577 | -0.15(-0.71%) |
Jul 17, 2015 | 21.64 | 21.75 | 21.53 | 21.65 | 106,683 | +0.01(+0.03%) |
Jul 16, 2015 | 21.59 | 21.80 | 21.54 | 21.64 | 123,766 | +0.16(+0.74%) |
Jul 15, 2015 | 21.27 | 21.56 | 21.17 | 21.48 | 185,520 | +0.14(+0.65%) |
Jul 14, 2015 | 21.30 | 21.49 | 21.26 | 21.34 | 133,000 | +0.06(+0.29%) |
Jul 13, 2015 | 21.29 | 21.54 | 21.10 | 21.28 | 104,357 | +0.06(+0.26%) |
Jul 10, 2015 | 20.94 | 21.45 | 20.88 | 21.22 | 67,309 | +0.25(+1.19%) |
Jul 09, 2015 | 21.06 | 21.14 | 20.88 | 20.97 | 129,104 | +0.00(+0.00%) |
Jul 08, 2015 | 20.88 | 21.14 | 20.88 | 20.97 | 223,803 | +0.02(+0.10%) |
Jul 07, 2015 | 20.81 | 21.06 | 20.71 | 20.95 | 237,167 | +0.24(+1.18%) |
Jul 06, 2015 | 20.57 | 20.75 | 20.56 | 20.71 | 172,797 | +0.12(+0.57%) |
Jul 02, 2015 | 20.69 | 20.59 | 20.59 | 20.59 | 115,007 | +0.01(+0.03%) |
Jul 01, 2015 | 20.45 | 20.58 | 20.26 | 20.58 | 206,402 | +0.29(+1.44%) |
Jun 30, 2015 | 20.44 | 20.53 | 20.21 | 20.29 | 167,912 | -0.09(-0.44%) |
Jun 29, 2015 | 20.45 | 20.74 | 20.35 | 20.38 | 157,594 | -0.15(-0.71%) |
Jun 26, 2015 | 20.30 | 20.67 | 20.17 | 20.53 | 245,331 | +0.27(+1.36%) |
Jun 25, 2015 | 20.48 | 20.51 | 20.25 | 20.25 | 129,805 | -0.23(-1.10%) |
Jun 24, 2015 | 20.61 | 20.73 | 20.43 | 20.48 | 130,934 | -0.10(-0.47%) |
Jun 23, 2015 | 20.74 | 20.76 | 20.52 | 20.57 | 122,374 | -0.20(-0.96%) |
Jun 22, 2015 | 20.86 | 20.95 | 20.74 | 20.77 | 215,266 | -0.08(-0.36%) |
Jun 19, 2015 | 20.93 | 20.95 | 20.67 | 20.85 | 374,185 | -0.01(-0.07%) |
Jun 18, 2015 | 20.71 | 21.09 | 20.71 | 20.86 | 116,968 | +0.24(+1.16%) |
Jun 17, 2015 | 20.57 | 20.70 | 20.46 | 20.62 | 106,868 | +0.10(+0.50%) |
Jun 16, 2015 | 20.33 | 20.53 | 20.27 | 20.52 | 79,557 | +0.18(+0.91%) |
Jun 15, 2015 | 20.48 | 20.51 | 20.29 | 20.33 | 128,818 | -0.18(-0.87%) |
Jun 12, 2015 | 20.53 | 20.61 | 20.43 | 20.51 | 59,386 | -0.05(-0.23%) |
Jun 11, 2015 | 20.57 | 20.60 | 20.49 | 20.56 | 69,626 | +0.11(+0.54%) |
Jun 10, 2015 | 20.33 | 20.66 | 20.23 | 20.45 | 155,223 | +0.10(+0.50%) |
Jun 09, 2015 | 20.62 | 20.66 | 20.22 | 20.35 | 77,257 | -0.16(-0.77%) |
Jun 08, 2015 | 20.55 | 20.68 | 20.37 | 20.51 | 131,150 | -0.07(-0.33%) |
Jun 05, 2015 | 20.57 | 20.70 | 20.40 | 20.57 | 112,007 | -0.13(-0.63%) |
Jun 04, 2015 | 20.56 | 20.76 | 20.43 | 20.70 | 114,062 | +0.02(+0.10%) |
Jun 03, 2015 | 20.89 | 20.92 | 20.62 | 20.68 | 184,888 | -0.19(-0.92%) |
Jun 02, 2015 | 20.83 | 20.95 | 20.76 | 20.88 | 76,094 | -0.04(-0.20%) |
Jun 01, 2015 | 20.83 | 21.06 | 20.69 | 20.92 | 127,973 | +0.16(+0.79%) |
May 29, 2015 | 20.90 | 20.92 | 20.70 | 20.75 | 211,171 | -0.21(-0.98%) |
May 28, 2015 | 20.93 | 21.01 | 20.78 | 20.96 | 66,818 | -0.03(-0.13%) |
May 27, 2015 | 20.84 | 21.05 | 20.75 | 20.99 | 89,327 | +0.15(+0.72%) |
May 26, 2015 | 20.93 | 20.99 | 20.68 | 20.83 | 67,996 | -0.15(-0.72%) |
May 22, 2015 | 20.92 | 20.99 | 20.99 | 20.99 | 76,971 | -0.02(-0.10%) |
May 21, 2015 | 21.26 | 21.26 | 20.86 | 21.01 | 207,166 | -0.20(-0.94%) |
May 20, 2015 | 21.30 | 21.40 | 21.06 | 21.20 | 77,600 | -0.04(-0.19%) |
May 19, 2015 | 21.22 | 21.35 | 21.03 | 21.25 | 177,225 | -0.02(-0.10%) |
May 18, 2015 | 21.25 | 21.39 | 21.08 | 21.27 | 74,075 | -0.06(-0.29%) |
May 15, 2015 | 21.25 | 21.48 | 21.09 | 21.33 | 99,602 | +0.09(+0.42%) |
May 14, 2015 | 20.99 | 21.27 | 20.82 | 21.24 | 86,004 | +0.36(+1.74%) |
May 13, 2015 | 21.22 | 21.44 | 20.83 | 20.88 | 76,376 | -0.23(-1.10%) |
May 12, 2015 | 20.88 | 21.18 | 20.58 | 21.11 | 187,701 | +0.12(+0.55%) |
May 11, 2015 | 21.17 | 21.34 | 20.89 | 20.99 | 65,481 | -0.24(-1.13%) |
May 08, 2015 | 21.27 | 21.57 | 21.09 | 21.23 | 228,712 | +0.16(+0.78%) |
May 07, 2015 | 20.90 | 21.14 | 20.58 | 21.07 | 75,900 | +0.20(+0.95%) |
May 06, 2015 | 20.86 | 20.98 | 20.63 | 20.87 | 83,755 | -0.03(-0.16%) |
May 05, 2015 | 21.41 | 21.41 | 20.79 | 20.90 | 98,358 | -0.41(-1.93%) |
May 04, 2015 | 21.35 | 21.51 | 21.24 | 21.31 | 82,600 | +0.04(+0.19%) |
May 01, 2015 | 21.06 | 21.31 | 21.01 | 21.27 | 143,055 | +0.20(+0.94%) |
Apr 30, 2015 | 21.38 | 21.38 | 20.83 | 21.07 | 153,589 | -0.36(-1.69%) |
Apr 29, 2015 | 21.66 | 21.79 | 21.38 | 21.44 | 118,433 | -0.38(-1.76%) |
Apr 28, 2015 | 21.82 | 21.87 | 21.50 | 21.82 | 117,565 | +0.03(+0.16%) |
Apr 27, 2015 | 21.77 | 21.98 | 21.52 | 21.79 | 80,527 | +0.12(+0.54%) |
Apr 24, 2015 | 21.77 | 21.89 | 21.66 | 21.67 | 73,673 | -0.10(-0.47%) |
Apr 23, 2015 | 21.81 | 21.83 | 21.66 | 21.77 | 76,988 | -0.01(-0.06%) |
Apr 22, 2015 | 21.83 | 22.03 | 21.68 | 21.79 | 79,797 | -0.05(-0.22%) |
Apr 21, 2015 | 21.85 | 22.04 | 21.73 | 21.83 | 71,857 | +0.01(+0.03%) |
Apr 20, 2015 | 21.93 | 21.98 | 21.72 | 21.83 | 95,419 | +0.02(+0.09%) |
Apr 17, 2015 | 21.90 | 22.09 | 21.75 | 21.81 | 109,806 | -0.24(-1.09%) |
Apr 16, 2015 | 21.91 | 22.17 | 21.82 | 22.05 | 130,505 | +0.06(+0.28%) |
Apr 15, 2015 | 22.27 | 22.27 | 21.95 | 21.98 | 50,295 | -0.19(-0.86%) |
Apr 14, 2015 | 22.29 | 22.44 | 22.14 | 22.18 | 103,750 | -0.03(-0.15%) |
Apr 13, 2015 | 22.31 | 22.42 | 22.21 | 22.21 | 69,561 | -0.14(-0.64%) |
Apr 10, 2015 | 21.99 | 22.44 | 21.98 | 22.35 | 218,992 | +0.50(+2.29%) |
Apr 09, 2015 | 22.40 | 22.43 | 21.81 | 21.85 | 87,155 | -0.53(-2.39%) |
Apr 08, 2015 | 22.28 | 22.50 | 22.20 | 22.39 | 133,658 | +0.21(+0.93%) |
Apr 07, 2015 | 22.74 | 22.74 | 22.16 | 22.18 | 274,635 | -0.66(-2.88%) |
Apr 06, 2015 | 22.79 | 23.04 | 22.72 | 22.84 | 57,388 | +0.09(+0.39%) |
Apr 02, 2015 | 22.66 | 22.75 | 22.75 | 22.75 | 48,928 | +0.08(+0.33%) |
Apr 01, 2015 | 22.46 | 22.81 | 22.33 | 22.68 | 76,590 | +0.10(+0.45%) |
Mar 31, 2015 | 22.53 | 22.66 | 22.39 | 22.57 | 102,316 | -0.07(-0.30%) |
Mar 30, 2015 | 22.46 | 22.66 | 22.32 | 22.64 | 134,752 | +0.32(+1.44%) |
Mar 27, 2015 | 22.38 | 22.55 | 22.18 | 22.32 | 112,829 | +0.03(+0.15%) |
Mar 26, 2015 | 22.38 | 22.55 | 22.23 | 22.29 | 104,631 | -0.14(-0.63%) |
Mar 25, 2015 | 23.40 | 23.50 | 22.35 | 22.43 | 296,537 | -0.84(-3.63%) |
Mar 24, 2015 | 23.35 | 23.50 | 22.99 | 23.27 | 195,612 | +0.13(+0.55%) |
Mar 23, 2015 | 23.13 | 23.37 | 22.98 | 23.14 | 100,704 | +0.07(+0.29%) |
Mar 20, 2015 | 22.73 | 23.20 | 22.60 | 23.08 | 379,693 | +0.45(+2.00%) |
Mar 19, 2015 | 22.46 | 22.79 | 22.39 | 22.62 | 109,827 | +0.05(+0.21%) |
Mar 18, 2015 | 22.03 | 22.62 | 21.83 | 22.58 | 99,170 | +0.55(+2.51%) |
Mar 17, 2015 | 22.10 | 22.10 | 21.76 | 22.02 | 131,323 | -0.03(-0.12%) |
Mar 16, 2015 | 22.02 | 22.31 | 21.95 | 22.05 | 101,068 | +0.09(+0.43%) |
Mar 13, 2015 | 22.08 | 22.12 | 21.81 | 21.96 | 69,230 | -0.12(-0.55%) |
Mar 12, 2015 | 21.54 | 22.11 | 21.54 | 22.08 | 96,254 | +0.54(+2.51%) |
Mar 11, 2015 | 21.45 | 21.61 | 21.37 | 21.54 | 112,981 | +0.03(+0.16%) |
Mar 10, 2015 | 21.37 | 21.62 | 21.15 | 21.50 | 117,001 | +0.01(+0.06%) |
Mar 09, 2015 | 21.49 | 21.68 | 21.45 | 21.49 | 94,456 | +0.11(+0.51%) |
Mar 06, 2015 | 22.13 | 22.14 | 21.31 | 21.38 | 180,745 | -0.95(-4.23%) |
Mar 05, 2015 | 22.26 | 22.49 | 22.20 | 22.33 | 97,054 | +0.18(+0.79%) |
Mar 04, 2015 | 22.52 | 22.45 | 22.12 | 22.15 | 72,883 | -0.30(-1.35%) |
Mar 03, 2015 | 22.22 | 22.75 | 22.22 | 22.45 | 152,140 | +0.15(+0.67%) |