Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 18.77 | 18.86 | 18.53 | 18.67 | 852,349 | +0.00(+0.00%) |
Jan 28, 2016 | 18.91 | 18.92 | 18.45 | 18.67 | 1,385,740 | +0.06(+0.32%) |
Jan 27, 2016 | 18.65 | 18.90 | 18.49 | 18.61 | 1,654,305 | -0.05(-0.28%) |
Jan 26, 2016 | 19.44 | 19.44 | 18.60 | 18.66 | 1,595,317 | -0.39(-2.06%) |
Jan 25, 2016 | 19.73 | 19.78 | 18.87 | 19.05 | 1,118,863 | -0.75(-3.78%) |
Jan 22, 2016 | 19.57 | 19.96 | 19.50 | 19.80 | 1,008,168 | +0.56(+2.89%) |
Jan 21, 2016 | 18.90 | 19.33 | 18.86 | 19.24 | 1,433,491 | +0.39(+2.04%) |
Jan 20, 2016 | 18.77 | 18.99 | 18.47 | 18.86 | 775,637 | -0.18(-0.93%) |
Jan 19, 2016 | 19.11 | 19.23 | 18.89 | 19.04 | 547,678 | +0.11(+0.59%) |
Jan 15, 2016 | 18.88 | 18.93 | 18.93 | 18.93 | 453,332 | -0.46(-2.37%) |
Jan 14, 2016 | 19.21 | 19.50 | 19.00 | 19.39 | 745,978 | +0.23(+1.20%) |
Jan 13, 2016 | 19.81 | 19.89 | 19.13 | 19.16 | 451,931 | -0.54(-2.75%) |
Jan 12, 2016 | 19.56 | 19.93 | 19.37 | 19.70 | 750,295 | +0.22(+1.14%) |
Jan 11, 2016 | 19.85 | 19.87 | 19.36 | 19.47 | 524,119 | -0.26(-1.31%) |
Jan 08, 2016 | 20.07 | 20.24 | 19.71 | 19.73 | 484,451 | -0.34(-1.70%) |
Jan 07, 2016 | 20.27 | 20.47 | 20.03 | 20.07 | 710,360 | -0.55(-2.66%) |
Jan 06, 2016 | 20.44 | 20.70 | 20.39 | 20.62 | 421,262 | -0.10(-0.46%) |
Jan 05, 2016 | 20.81 | 20.91 | 20.58 | 20.72 | 702,028 | -0.09(-0.43%) |
Jan 04, 2016 | 20.63 | 20.81 | 20.42 | 20.81 | 692,951 | -0.24(-1.16%) |
Dec 31, 2015 | 21.23 | 21.05 | 21.05 | 21.05 | 362,612 | -0.28(-1.32%) |
Dec 30, 2015 | 21.51 | 21.62 | 21.25 | 21.33 | 277,992 | -0.22(-1.03%) |
Dec 29, 2015 | 21.53 | 21.64 | 21.21 | 21.56 | 741,698 | +0.28(+1.32%) |
Dec 28, 2015 | 21.36 | 21.49 | 21.18 | 21.27 | 137,551 | -0.21(-0.97%) |
Dec 24, 2015 | 21.50 | 21.48 | 21.48 | 21.48 | 186,571 | -0.03(-0.14%) |
Dec 23, 2015 | 21.41 | 21.51 | 21.20 | 21.51 | 568,863 | +0.27(+1.29%) |
Dec 22, 2015 | 21.15 | 21.31 | 20.93 | 21.24 | 754,147 | +0.20(+0.95%) |
Dec 21, 2015 | 21.57 | 21.61 | 20.91 | 21.04 | 692,632 | -0.33(-1.53%) |
Dec 18, 2015 | 21.35 | 21.53 | 21.29 | 21.36 | 739,718 | -0.02(-0.10%) |
Dec 17, 2015 | 21.61 | 21.64 | 21.27 | 21.39 | 625,164 | -0.36(-1.67%) |
Dec 16, 2015 | 21.65 | 21.80 | 21.52 | 21.75 | 409,294 | +0.13(+0.62%) |
Dec 15, 2015 | 21.67 | 21.91 | 21.52 | 21.61 | 621,794 | +0.08(+0.38%) |
Dec 14, 2015 | 21.78 | 21.91 | 21.41 | 21.53 | 736,606 | -0.17(-0.79%) |
Dec 11, 2015 | 21.79 | 21.95 | 21.57 | 21.70 | 626,341 | -0.34(-1.55%) |
Dec 10, 2015 | 22.18 | 22.27 | 22.01 | 22.04 | 605,053 | -0.11(-0.50%) |
Dec 09, 2015 | 22.72 | 22.81 | 22.01 | 22.16 | 888,495 | -0.59(-2.57%) |
Dec 08, 2015 | 22.90 | 23.04 | 22.62 | 22.74 | 1,018,035 | -0.36(-1.54%) |
Dec 07, 2015 | 23.15 | 23.31 | 23.06 | 23.10 | 871,608 | -0.25(-1.08%) |
Dec 04, 2015 | 22.97 | 23.42 | 22.94 | 23.35 | 880,301 | +0.31(+1.35%) |
Dec 03, 2015 | 23.24 | 23.24 | 22.91 | 23.04 | 803,813 | -0.10(-0.45%) |
Dec 02, 2015 | 23.20 | 23.25 | 22.93 | 23.14 | 978,379 | -0.05(-0.22%) |
Dec 01, 2015 | 22.75 | 23.28 | 22.75 | 23.19 | 871,168 | +0.24(+1.03%) |
Nov 30, 2015 | 23.07 | 23.12 | 22.86 | 22.96 | 740,019 | -0.05(-0.23%) |
Nov 27, 2015 | 23.14 | 23.16 | 22.98 | 23.01 | 295,497 | -0.11(-0.48%) |
Nov 25, 2015 | 22.94 | 23.12 | 23.12 | 23.12 | 626,673 | +0.24(+1.04%) |
Nov 24, 2015 | 22.50 | 22.91 | 22.38 | 22.88 | 891,289 | +0.48(+2.12%) |
Nov 23, 2015 | 22.44 | 22.71 | 22.32 | 22.41 | 762,195 | +0.01(+0.07%) |
Nov 20, 2015 | 22.27 | 22.62 | 22.15 | 22.39 | 868,108 | +0.30(+1.37%) |
Nov 19, 2015 | 22.42 | 22.99 | 22.03 | 22.09 | 1,226,099 | -0.30(-1.35%) |
Nov 18, 2015 | 21.79 | 22.46 | 21.76 | 22.39 | 1,177,314 | +0.71(+3.26%) |
Nov 17, 2015 | 21.77 | 22.00 | 21.45 | 21.68 | 899,508 | -0.04(-0.20%) |
Nov 16, 2015 | 21.04 | 21.78 | 20.95 | 21.73 | 1,183,481 | +0.70(+3.33%) |
Nov 13, 2015 | 21.30 | 21.50 | 20.80 | 21.03 | 1,409,597 | -0.23(-1.07%) |
Nov 12, 2015 | 19.47 | 21.69 | 19.38 | 21.26 | 2,635,274 | +0.95(+4.68%) |
Nov 11, 2015 | 20.56 | 20.56 | 20.16 | 20.31 | 959,229 | -0.27(-1.33%) |
Nov 10, 2015 | 20.57 | 20.63 | 20.39 | 20.58 | 895,392 | -0.04(-0.18%) |
Nov 09, 2015 | 21.04 | 21.04 | 20.50 | 20.61 | 632,161 | -0.39(-1.86%) |
Nov 06, 2015 | 21.19 | 21.19 | 20.81 | 21.01 | 466,568 | -0.26(-1.21%) |
Nov 05, 2015 | 21.51 | 21.55 | 21.21 | 21.26 | 464,084 | -0.19(-0.89%) |
Nov 04, 2015 | 21.59 | 21.62 | 21.29 | 21.46 | 381,137 | -0.05(-0.24%) |
Nov 03, 2015 | 21.21 | 21.62 | 21.11 | 21.51 | 496,390 | +0.28(+1.32%) |
Nov 02, 2015 | 21.23 | 21.31 | 21.04 | 21.23 | 595,728 | +0.05(+0.24%) |
Oct 30, 2015 | 21.32 | 21.38 | 21.04 | 21.18 | 791,922 | -0.10(-0.45%) |
Oct 29, 2015 | 20.64 | 21.38 | 20.29 | 21.27 | 1,616,672 | +0.88(+4.34%) |
Oct 28, 2015 | 20.09 | 20.45 | 20.01 | 20.39 | 945,221 | +0.40(+1.99%) |
Oct 27, 2015 | 19.77 | 20.05 | 19.69 | 19.99 | 1,125,009 | +0.04(+0.18%) |
Oct 26, 2015 | 20.83 | 20.83 | 19.93 | 19.95 | 2,488,263 | -1.37(-6.43%) |
Oct 23, 2015 | 21.93 | 21.97 | 21.05 | 21.32 | 2,121,916 | -0.58(-2.66%) |
Oct 22, 2015 | 21.77 | 22.00 | 21.68 | 21.90 | 433,127 | +0.25(+1.16%) |
Oct 21, 2015 | 22.27 | 22.35 | 21.59 | 21.65 | 499,789 | -0.58(-2.62%) |
Oct 20, 2015 | 22.12 | 22.27 | 22.03 | 22.24 | 442,763 | +0.13(+0.57%) |
Oct 19, 2015 | 22.32 | 22.40 | 21.92 | 22.11 | 537,925 | -0.31(-1.38%) |
Oct 16, 2015 | 22.94 | 22.94 | 22.37 | 22.42 | 919,479 | -0.06(-0.26%) |
Oct 15, 2015 | 22.74 | 22.82 | 22.24 | 22.48 | 917,242 | -0.22(-0.97%) |
Oct 14, 2015 | 23.02 | 23.19 | 22.64 | 22.70 | 865,539 | -0.33(-1.44%) |
Oct 13, 2015 | 22.79 | 23.08 | 22.61 | 23.03 | 905,695 | +0.18(+0.77%) |
Oct 12, 2015 | 22.30 | 22.89 | 22.16 | 22.86 | 793,286 | +0.55(+2.48%) |
Oct 09, 2015 | 22.49 | 22.49 | 22.11 | 22.30 | 701,042 | -0.19(-0.85%) |
Oct 08, 2015 | 21.86 | 22.52 | 21.82 | 22.49 | 856,234 | +0.64(+2.93%) |
Oct 07, 2015 | 22.06 | 22.19 | 21.81 | 21.85 | 511,650 | -0.06(-0.27%) |
Oct 06, 2015 | 22.61 | 22.64 | 21.85 | 21.91 | 812,544 | -0.73(-3.22%) |
Oct 05, 2015 | 22.41 | 22.68 | 22.38 | 22.64 | 505,368 | +0.43(+1.92%) |
Oct 02, 2015 | 21.98 | 22.24 | 21.85 | 22.21 | 642,622 | +0.03(+0.13%) |
Oct 01, 2015 | 22.50 | 22.50 | 22.08 | 22.18 | 467,100 | -0.04(-0.20%) |
Sep 30, 2015 | 22.10 | 22.24 | 21.87 | 22.23 | 616,471 | +0.35(+1.58%) |
Sep 29, 2015 | 22.02 | 22.04 | 21.76 | 21.88 | 694,032 | -0.10(-0.47%) |
Sep 28, 2015 | 22.18 | 22.30 | 21.90 | 21.99 | 627,001 | -0.32(-1.45%) |
Sep 25, 2015 | 22.59 | 22.60 | 22.24 | 22.31 | 308,189 | -0.06(-0.26%) |
Sep 24, 2015 | 22.07 | 22.41 | 21.95 | 22.37 | 371,290 | +0.13(+0.56%) |
Sep 23, 2015 | 22.30 | 22.51 | 22.13 | 22.24 | 443,488 | +0.01(+0.07%) |
Sep 22, 2015 | 22.58 | 22.61 | 22.02 | 22.23 | 1,247,247 | -0.57(-2.52%) |
Sep 21, 2015 | 22.72 | 22.91 | 22.63 | 22.80 | 411,389 | +0.10(+0.42%) |
Sep 18, 2015 | 22.88 | 23.04 | 22.65 | 22.71 | 425,885 | -0.29(-1.25%) |
Sep 17, 2015 | 23.08 | 23.29 | 22.85 | 23.00 | 458,969 | -0.09(-0.38%) |
Sep 16, 2015 | 22.14 | 23.12 | 22.14 | 23.08 | 553,090 | +0.98(+4.44%) |
Sep 15, 2015 | 22.11 | 22.20 | 21.90 | 22.10 | 620,137 | +0.03(+0.13%) |
Sep 14, 2015 | 22.44 | 22.44 | 22.02 | 22.07 | 423,482 | -0.32(-1.45%) |
Sep 11, 2015 | 22.44 | 22.47 | 22.21 | 22.40 | 282,521 | -0.13(-0.56%) |
Sep 10, 2015 | 22.41 | 22.67 | 22.41 | 22.52 | 272,335 | +0.10(+0.46%) |
Sep 09, 2015 | 22.72 | 22.92 | 22.39 | 22.42 | 392,713 | -0.16(-0.72%) |
Sep 08, 2015 | 22.62 | 22.71 | 22.44 | 22.58 | 413,908 | +0.31(+1.39%) |
Sep 04, 2015 | 22.32 | 22.27 | 22.27 | 22.27 | 418,432 | -0.29(-1.27%) |
Sep 03, 2015 | 22.62 | 22.89 | 22.36 | 22.56 | 535,753 | +0.04(+0.16%) |
Sep 02, 2015 | 22.69 | 22.83 | 22.27 | 22.52 | 498,839 | -0.01(-0.03%) |
Sep 01, 2015 | 22.50 | 22.66 | 22.32 | 22.53 | 463,601 | -0.60(-2.58%) |
Aug 31, 2015 | 22.58 | 23.22 | 22.51 | 23.13 | 505,160 | +0.52(+2.28%) |
Aug 28, 2015 | 22.55 | 22.75 | 22.36 | 22.61 | 510,647 | -0.04(-0.20%) |
Aug 27, 2015 | 22.77 | 22.83 | 22.46 | 22.66 | 542,293 | +0.26(+1.15%) |
Aug 26, 2015 | 22.19 | 22.46 | 21.85 | 22.40 | 623,821 | +0.65(+2.98%) |
Aug 25, 2015 | 22.27 | 22.46 | 21.74 | 21.75 | 609,999 | -0.07(-0.30%) |
Aug 24, 2015 | 21.55 | 22.48 | 20.44 | 21.82 | 1,136,988 | -0.70(-3.11%) |
Aug 21, 2015 | 23.02 | 23.11 | 22.45 | 22.52 | 748,987 | -0.71(-3.05%) |
Aug 20, 2015 | 23.21 | 23.34 | 23.04 | 23.22 | 615,824 | -0.20(-0.85%) |
Aug 19, 2015 | 23.39 | 23.62 | 23.02 | 23.42 | 414,584 | -0.01(-0.06%) |
Aug 18, 2015 | 23.45 | 23.61 | 23.25 | 23.44 | 583,920 | -0.07(-0.31%) |
Aug 17, 2015 | 23.58 | 23.67 | 23.33 | 23.51 | 492,434 | -0.29(-1.24%) |
Aug 14, 2015 | 23.57 | 23.83 | 23.40 | 23.81 | 571,873 | +0.23(+0.97%) |
Aug 13, 2015 | 23.51 | 23.81 | 23.44 | 23.58 | 252,805 | +0.02(+0.09%) |
Aug 12, 2015 | 23.64 | 23.70 | 23.02 | 23.56 | 428,414 | -0.04(-0.16%) |
Aug 11, 2015 | 23.43 | 23.70 | 23.34 | 23.59 | 442,265 | -0.06(-0.25%) |
Aug 10, 2015 | 24.09 | 24.22 | 23.56 | 23.65 | 881,664 | -0.40(-1.68%) |
Aug 07, 2015 | 23.89 | 24.20 | 23.89 | 24.05 | 530,634 | +0.03(+0.12%) |
Aug 06, 2015 | 24.14 | 24.14 | 23.82 | 24.03 | 590,997 | -0.15(-0.61%) |
Aug 05, 2015 | 24.11 | 24.41 | 23.87 | 24.17 | 722,859 | +0.15(+0.64%) |
Aug 04, 2015 | 23.48 | 24.52 | 23.35 | 24.02 | 1,252,027 | +0.38(+1.61%) |
Aug 03, 2015 | 23.68 | 23.72 | 23.36 | 23.64 | 1,070,022 | -0.04(-0.19%) |
Jul 31, 2015 | 23.48 | 24.69 | 23.48 | 23.68 | 2,111,866 | -2.06(-8.01%) |
Jul 30, 2015 | 24.91 | 25.79 | 24.68 | 25.74 | 703,485 | +0.83(+3.33%) |
Jul 29, 2015 | 25.22 | 25.26 | 24.66 | 24.91 | 618,120 | -0.24(-0.96%) |
Jul 28, 2015 | 24.58 | 25.23 | 24.58 | 25.16 | 646,932 | +0.67(+2.73%) |
Jul 27, 2015 | 24.64 | 24.94 | 24.37 | 24.49 | 503,620 | -0.20(-0.80%) |
Jul 24, 2015 | 25.14 | 25.18 | 24.55 | 24.69 | 439,486 | -0.32(-1.29%) |
Jul 23, 2015 | 25.11 | 25.28 | 24.93 | 25.01 | 594,333 | +0.01(+0.03%) |
Jul 22, 2015 | 24.93 | 25.05 | 24.75 | 25.00 | 398,803 | -0.05(-0.21%) |
Jul 21, 2015 | 25.13 | 25.19 | 24.92 | 25.05 | 672,888 | -0.02(-0.09%) |
Jul 20, 2015 | 24.65 | 25.23 | 24.65 | 25.07 | 575,321 | +0.43(+1.76%) |
Jul 17, 2015 | 24.50 | 24.66 | 24.31 | 24.64 | 221,998 | +0.14(+0.57%) |
Jul 16, 2015 | 24.75 | 24.81 | 24.45 | 24.50 | 357,901 | -0.08(-0.33%) |
Jul 15, 2015 | 25.23 | 25.23 | 24.41 | 24.58 | 696,278 | -0.83(-3.26%) |
Jul 14, 2015 | 25.02 | 25.55 | 25.02 | 25.41 | 409,928 | +0.34(+1.35%) |
Jul 13, 2015 | 24.67 | 25.08 | 24.64 | 25.07 | 178,635 | +0.49(+2.00%) |
Jul 10, 2015 | 24.46 | 24.62 | 24.25 | 24.58 | 495,482 | +0.38(+1.58%) |
Jul 09, 2015 | 24.25 | 24.51 | 24.13 | 24.20 | 262,726 | +0.23(+0.98%) |
Jul 08, 2015 | 24.53 | 24.58 | 23.81 | 23.97 | 494,196 | -0.70(-2.83%) |
Jul 07, 2015 | 24.45 | 24.74 | 24.17 | 24.66 | 284,775 | +0.02(+0.09%) |
Jul 06, 2015 | 24.64 | 25.03 | 24.46 | 24.64 | 296,993 | -0.22(-0.89%) |
Jul 02, 2015 | 24.57 | 24.86 | 24.86 | 24.86 | 325,109 | +0.20(+0.80%) |
Jul 01, 2015 | 24.55 | 25.02 | 24.55 | 24.66 | 302,101 | +0.28(+1.14%) |
Jun 30, 2015 | 24.53 | 24.57 | 24.32 | 24.38 | 367,041 | -0.05(-0.21%) |
Jun 29, 2015 | 24.61 | 24.69 | 24.36 | 24.44 | 299,031 | -0.52(-2.09%) |
Jun 26, 2015 | 24.80 | 24.96 | 24.71 | 24.96 | 385,190 | +0.19(+0.77%) |
Jun 25, 2015 | 24.77 | 25.00 | 24.55 | 24.77 | 310,739 | +0.08(+0.33%) |
Jun 24, 2015 | 24.53 | 24.72 | 24.36 | 24.69 | 268,143 | +0.09(+0.36%) |
Jun 23, 2015 | 24.51 | 24.72 | 24.45 | 24.60 | 320,533 | +0.15(+0.63%) |
Jun 22, 2015 | 24.30 | 24.71 | 24.30 | 24.44 | 273,829 | +0.25(+1.03%) |
Jun 19, 2015 | 24.24 | 24.56 | 24.09 | 24.19 | 450,101 | -0.26(-1.08%) |
Jun 18, 2015 | 24.53 | 24.61 | 24.40 | 24.46 | 339,448 | -0.04(-0.18%) |
Jun 17, 2015 | 24.58 | 24.68 | 24.25 | 24.50 | 537,172 | +0.04(+0.18%) |
Jun 16, 2015 | 23.92 | 24.58 | 23.92 | 24.46 | 649,988 | +0.40(+1.65%) |
Jun 15, 2015 | 23.39 | 24.13 | 23.39 | 24.06 | 493,036 | +0.47(+1.99%) |
Jun 12, 2015 | 23.54 | 23.68 | 23.48 | 23.59 | 332,910 | -0.15(-0.65%) |
Jun 11, 2015 | 23.98 | 24.12 | 23.57 | 23.75 | 321,205 | -0.18(-0.74%) |
Jun 10, 2015 | 24.03 | 24.15 | 23.85 | 23.92 | 276,686 | +0.10(+0.43%) |
Jun 09, 2015 | 23.63 | 23.98 | 23.53 | 23.82 | 322,785 | +0.17(+0.71%) |
Jun 08, 2015 | 24.01 | 24.01 | 23.56 | 23.65 | 337,327 | -0.31(-1.29%) |
Jun 05, 2015 | 23.78 | 24.06 | 23.61 | 23.96 | 273,927 | +0.07(+0.31%) |
Jun 04, 2015 | 24.09 | 24.24 | 23.77 | 23.89 | 395,210 | -0.33(-1.36%) |
Jun 03, 2015 | 23.58 | 24.27 | 23.39 | 24.22 | 504,026 | +0.55(+2.32%) |
Jun 02, 2015 | 23.37 | 23.84 | 23.30 | 23.67 | 477,412 | +0.33(+1.41%) |
Jun 01, 2015 | 23.39 | 23.44 | 23.03 | 23.34 | 354,485 | +0.11(+0.47%) |
May 29, 2015 | 23.24 | 23.28 | 22.91 | 23.23 | 319,122 | -0.12(-0.53%) |
May 28, 2015 | 23.21 | 23.41 | 23.21 | 23.35 | 344,080 | -0.01(-0.03%) |
May 27, 2015 | 23.00 | 23.39 | 22.88 | 23.36 | 509,162 | +0.37(+1.60%) |
May 26, 2015 | 23.34 | 23.34 | 22.84 | 22.99 | 377,904 | -0.40(-1.72%) |
May 22, 2015 | 23.41 | 23.39 | 23.39 | 23.39 | 532,852 | +0.06(+0.27%) |
May 21, 2015 | 23.52 | 23.61 | 23.29 | 23.33 | 359,706 | -0.24(-1.02%) |
May 20, 2015 | 23.83 | 23.90 | 23.52 | 23.57 | 556,959 | -0.23(-0.98%) |
May 19, 2015 | 23.75 | 23.90 | 23.46 | 23.81 | 789,540 | +0.04(+0.15%) |
May 18, 2015 | 23.73 | 23.96 | 23.60 | 23.77 | 435,538 | +0.04(+0.15%) |
May 15, 2015 | 23.92 | 24.02 | 23.71 | 23.73 | 807,049 | -0.23(-0.94%) |
May 14, 2015 | 22.39 | 24.03 | 22.36 | 23.96 | 1,847,344 | +1.33(+5.87%) |
May 13, 2015 | 22.85 | 23.00 | 22.59 | 22.63 | 537,463 | -0.18(-0.80%) |
May 12, 2015 | 22.65 | 23.00 | 22.65 | 22.81 | 464,660 | -0.09(-0.38%) |
May 11, 2015 | 22.94 | 23.12 | 22.79 | 22.90 | 487,895 | -0.07(-0.29%) |
May 08, 2015 | 23.06 | 23.23 | 22.94 | 22.97 | 409,367 | +0.06(+0.25%) |
May 07, 2015 | 22.79 | 22.92 | 22.55 | 22.91 | 358,486 | +0.06(+0.26%) |
May 06, 2015 | 23.02 | 23.02 | 22.66 | 22.85 | 429,276 | -0.01(-0.06%) |
May 05, 2015 | 23.44 | 23.45 | 22.68 | 22.86 | 695,238 | -0.60(-2.55%) |
May 04, 2015 | 23.21 | 23.48 | 23.16 | 23.46 | 616,797 | +0.34(+1.48%) |
May 01, 2015 | 23.10 | 23.19 | 22.92 | 23.12 | 392,596 | -0.04(-0.16%) |
Apr 30, 2015 | 23.12 | 23.24 | 23.01 | 23.16 | 569,186 | -0.11(-0.47%) |
Apr 29, 2015 | 23.24 | 23.44 | 23.24 | 23.27 | 695,000 | -0.01(-0.06%) |
Apr 28, 2015 | 23.27 | 23.32 | 23.04 | 23.28 | 544,698 | -0.04(-0.19%) |
Apr 27, 2015 | 23.40 | 23.43 | 23.18 | 23.32 | 560,119 | +0.03(+0.13%) |
Apr 24, 2015 | 23.36 | 23.38 | 22.99 | 23.29 | 720,597 | +0.06(+0.25%) |
Apr 23, 2015 | 23.23 | 23.48 | 23.05 | 23.24 | 559,645 | -0.06(-0.25%) |
Apr 22, 2015 | 23.02 | 23.35 | 22.85 | 23.29 | 488,608 | +0.37(+1.62%) |
Apr 21, 2015 | 23.20 | 23.20 | 22.75 | 22.92 | 638,279 | -0.21(-0.92%) |
Apr 20, 2015 | 23.29 | 23.39 | 23.08 | 23.13 | 652,048 | -0.05(-0.22%) |
Apr 17, 2015 | 23.39 | 23.40 | 23.12 | 23.19 | 469,031 | -0.23(-0.97%) |
Apr 16, 2015 | 23.46 | 23.47 | 23.00 | 23.41 | 393,438 | -0.02(-0.09%) |
Apr 15, 2015 | 23.34 | 23.54 | 23.13 | 23.43 | 686,957 | +0.04(+0.16%) |
Apr 14, 2015 | 22.91 | 23.48 | 22.78 | 23.40 | 972,581 | +0.70(+3.09%) |
Apr 13, 2015 | 22.78 | 22.94 | 22.64 | 22.70 | 250,403 | -0.09(-0.38%) |
Apr 10, 2015 | 22.58 | 22.86 | 22.49 | 22.78 | 497,865 | +0.26(+1.17%) |
Apr 09, 2015 | 22.48 | 22.79 | 22.43 | 22.52 | 357,219 | +0.06(+0.26%) |
Apr 08, 2015 | 22.61 | 22.76 | 22.40 | 22.46 | 361,540 | -0.02(-0.10%) |
Apr 07, 2015 | 22.39 | 22.65 | 22.30 | 22.48 | 721,006 | +0.07(+0.33%) |
Apr 06, 2015 | 22.49 | 23.34 | 22.40 | 22.41 | 448,650 | +0.25(+1.12%) |
Apr 02, 2015 | 21.93 | 22.16 | 22.16 | 22.16 | 362,482 | +0.36(+1.64%) |
Apr 01, 2015 | 21.62 | 21.93 | 21.59 | 21.81 | 321,445 | +0.25(+1.15%) |
Mar 31, 2015 | 21.57 | 21.72 | 21.50 | 21.56 | 508,550 | -0.11(-0.51%) |
Mar 30, 2015 | 22.05 | 22.10 | 21.64 | 21.67 | 259,071 | -0.14(-0.65%) |
Mar 27, 2015 | 22.01 | 22.13 | 21.74 | 21.81 | 1,169,474 | -0.18(-0.83%) |
Mar 26, 2015 | 22.13 | 22.25 | 21.90 | 21.99 | 530,831 | -0.13(-0.59%) |
Mar 25, 2015 | 22.38 | 22.48 | 22.02 | 22.12 | 384,326 | -0.13(-0.59%) |
Mar 24, 2015 | 21.98 | 22.37 | 21.90 | 22.25 | 356,065 | +0.31(+1.41%) |
Mar 23, 2015 | 21.84 | 22.04 | 21.75 | 21.94 | 401,556 | +0.14(+0.65%) |
Mar 20, 2015 | 21.92 | 21.99 | 21.70 | 21.80 | 391,962 | +0.04(+0.20%) |
Mar 19, 2015 | 21.85 | 21.90 | 21.62 | 21.76 | 314,591 | -0.19(-0.88%) |
Mar 18, 2015 | 21.59 | 22.00 | 21.30 | 21.95 | 312,999 | +0.36(+1.66%) |
Mar 17, 2015 | 21.44 | 21.69 | 21.30 | 21.59 | 382,541 | +0.11(+0.53%) |
Mar 16, 2015 | 21.41 | 21.66 | 21.41 | 21.48 | 292,461 | +0.16(+0.75%) |
Mar 13, 2015 | 21.47 | 21.47 | 21.13 | 21.32 | 407,697 | -0.17(-0.78%) |
Mar 12, 2015 | 21.41 | 21.59 | 21.30 | 21.49 | 405,834 | +0.20(+0.93%) |
Mar 11, 2015 | 21.19 | 21.42 | 21.11 | 21.29 | 481,483 | -0.01(-0.03%) |
Mar 10, 2015 | 21.55 | 21.59 | 21.25 | 21.30 | 1,071,646 | -0.41(-1.90%) |
Mar 09, 2015 | 21.71 | 21.75 | 21.56 | 21.71 | 655,891 | +0.01(+0.03%) |
Mar 06, 2015 | 21.75 | 21.98 | 21.54 | 21.70 | 1,115,952 | -0.28(-1.26%) |
Mar 05, 2015 | 21.87 | 22.16 | 21.83 | 21.98 | 671,831 | +0.13(+0.58%) |
Mar 04, 2015 | 21.84 | 21.89 | 21.93 | 21.85 | 705,384 | -0.08(-0.37%) |
Mar 03, 2015 | 22.13 | 22.19 | 21.84 | 21.93 | 703,286 | -0.19(-0.84%) |
Mar 02, 2015 | 22.08 | 22.25 | 22.02 | 22.12 | 380,533 | -0.09(-0.39%) |
Feb 27, 2015 | 22.30 | 22.45 | 22.17 | 22.21 | 437,355 | -0.04(-0.18%) |
Feb 26, 2015 | 22.20 | 22.36 | 21.95 | 22.25 | 531,604 | +0.03(+0.13%) |
Feb 25, 2015 | 22.09 | 22.30 | 22.08 | 22.22 | 393,625 | +0.20(+0.90%) |
Feb 24, 2015 | 21.99 | 22.28 | 21.94 | 22.02 | 579,467 | -0.00(-0.02%) |
Feb 23, 2015 | 21.75 | 22.08 | 21.63 | 22.02 | 691,326 | +0.32(+1.46%) |
Feb 20, 2015 | 21.43 | 21.86 | 21.39 | 21.71 | 358,617 | +0.30(+1.38%) |
Feb 19, 2015 | 21.17 | 21.53 | 21.17 | 21.41 | 247,854 | +0.00(+0.00%) |
Feb 18, 2015 | 21.52 | 21.56 | 21.26 | 21.41 | 379,306 | -0.14(-0.64%) |
Feb 17, 2015 | 21.72 | 21.81 | 21.27 | 21.55 | 728,908 | -0.06(-0.28%) |
Feb 13, 2015 | 21.62 | 21.61 | 21.61 | 21.61 | 859,831 | +0.08(+0.39%) |
Feb 12, 2015 | 21.27 | 21.62 | 21.25 | 21.53 | 478,456 | +0.40(+1.87%) |
Feb 11, 2015 | 21.03 | 21.23 | 20.98 | 21.13 | 533,065 | -0.04(-0.17%) |
Feb 10, 2015 | 21.45 | 21.54 | 21.08 | 21.17 | 498,971 | -0.22(-1.04%) |
Feb 09, 2015 | 21.19 | 21.48 | 21.14 | 21.39 | 600,467 | +0.24(+1.13%) |
Feb 06, 2015 | 21.32 | 21.60 | 21.01 | 21.15 | 1,010,568 | -0.15(-0.72%) |
Feb 05, 2015 | 20.68 | 21.49 | 20.52 | 21.30 | 1,827,653 | +0.11(+0.53%) |
Feb 04, 2015 | 21.41 | 21.52 | 21.12 | 21.19 | 1,187,327 | -0.30(-1.40%) |
Feb 03, 2015 | 21.99 | 21.99 | 21.40 | 21.49 | 985,682 | -0.33(-1.50%) |