Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.23 | 21.28 | 21.03 | 21.18 | 127,060 | -0.10(-0.45%) |
Oct 29, 2015 | 21.06 | 21.39 | 21.05 | 21.28 | 243,779 | +0.19(+0.90%) |
Oct 28, 2015 | 20.78 | 21.15 | 20.66 | 21.09 | 88,192 | +0.33(+1.60%) |
Oct 27, 2015 | 20.80 | 20.98 | 20.70 | 20.75 | 497,179 | -0.22(-1.06%) |
Oct 26, 2015 | 20.67 | 20.97 | 20.67 | 20.97 | 296,802 | +0.37(+1.81%) |
Oct 23, 2015 | 20.45 | 20.65 | 20.29 | 20.60 | 430,355 | +0.09(+0.43%) |
Oct 22, 2015 | 20.29 | 20.53 | 20.29 | 20.51 | 246,896 | +0.19(+0.94%) |
Oct 21, 2015 | 20.35 | 20.72 | 20.21 | 20.32 | 158,887 | +0.00(+0.00%) |
Oct 20, 2015 | 20.39 | 20.55 | 20.27 | 20.32 | 199,392 | +0.01(+0.04%) |
Oct 19, 2015 | 20.37 | 20.58 | 20.29 | 20.32 | 114,058 | -0.21(-1.00%) |
Oct 16, 2015 | 20.39 | 20.72 | 20.32 | 20.52 | 321,570 | +0.04(+0.19%) |
Oct 15, 2015 | 20.18 | 20.53 | 20.10 | 20.48 | 239,932 | +0.35(+1.73%) |
Oct 14, 2015 | 20.25 | 20.32 | 20.12 | 20.13 | 168,154 | -0.13(-0.63%) |
Oct 13, 2015 | 20.36 | 20.41 | 20.18 | 20.26 | 187,508 | -0.24(-1.16%) |
Oct 12, 2015 | 20.37 | 20.56 | 20.37 | 20.50 | 114,042 | +0.10(+0.47%) |
Oct 09, 2015 | 20.51 | 20.59 | 20.34 | 20.40 | 100,715 | -0.10(-0.46%) |
Oct 08, 2015 | 20.16 | 20.50 | 20.16 | 20.50 | 111,078 | +0.23(+1.13%) |
Oct 07, 2015 | 20.13 | 20.33 | 19.96 | 20.27 | 271,098 | +0.21(+1.03%) |
Oct 06, 2015 | 20.02 | 20.19 | 19.99 | 20.06 | 317,737 | -0.04(-0.20%) |
Oct 05, 2015 | 20.03 | 20.19 | 19.95 | 20.10 | 153,617 | +0.06(+0.32%) |
Oct 02, 2015 | 19.75 | 20.07 | 19.75 | 20.04 | 171,573 | +0.18(+0.92%) |
Oct 01, 2015 | 19.98 | 20.06 | 19.85 | 19.86 | 173,223 | -0.06(-0.28%) |
Sep 30, 2015 | 19.99 | 20.10 | 19.86 | 19.91 | 300,143 | +0.09(+0.44%) |
Sep 29, 2015 | 19.91 | 20.12 | 19.75 | 19.83 | 610,402 | -0.01(-0.04%) |
Sep 28, 2015 | 20.26 | 20.36 | 19.78 | 19.83 | 794,051 | -0.43(-2.11%) |
Sep 25, 2015 | 20.40 | 20.54 | 20.21 | 20.26 | 210,979 | -0.14(-0.70%) |
Sep 24, 2015 | 20.40 | 20.70 | 20.24 | 20.40 | 352,462 | -0.07(-0.35%) |
Sep 23, 2015 | 20.78 | 20.89 | 20.47 | 20.48 | 362,553 | -0.27(-1.30%) |
Sep 22, 2015 | 20.87 | 20.92 | 20.72 | 20.74 | 340,737 | -0.21(-0.98%) |
Sep 21, 2015 | 20.96 | 21.16 | 20.90 | 20.95 | 118,831 | -0.01(-0.04%) |
Sep 18, 2015 | 20.93 | 21.09 | 20.77 | 20.96 | 244,900 | -0.21(-0.97%) |
Sep 17, 2015 | 20.93 | 21.31 | 20.88 | 21.16 | 206,698 | +0.02(+0.11%) |
Sep 16, 2015 | 20.90 | 21.16 | 20.90 | 21.14 | 248,657 | +0.28(+1.33%) |
Sep 15, 2015 | 20.70 | 21.05 | 20.70 | 20.86 | 143,726 | +0.13(+0.65%) |
Sep 14, 2015 | 21.20 | 21.20 | 20.62 | 20.73 | 387,639 | -0.54(-2.53%) |
Sep 11, 2015 | 21.06 | 21.35 | 20.91 | 21.27 | 224,100 | +0.23(+1.09%) |
Sep 10, 2015 | 20.99 | 21.20 | 20.97 | 21.04 | 185,682 | -0.03(-0.15%) |
Sep 09, 2015 | 21.27 | 21.34 | 21.05 | 21.07 | 262,788 | -0.16(-0.75%) |
Sep 08, 2015 | 20.98 | 21.27 | 20.80 | 21.23 | 210,891 | +0.42(+2.02%) |
Sep 04, 2015 | 20.66 | 20.81 | 20.81 | 20.81 | 102,388 | +0.00(+0.00%) |
Sep 03, 2015 | 20.63 | 20.95 | 20.63 | 20.81 | 180,848 | +0.02(+0.08%) |
Sep 02, 2015 | 20.82 | 20.91 | 20.55 | 20.79 | 130,764 | +0.10(+0.46%) |
Sep 01, 2015 | 20.85 | 20.91 | 20.54 | 20.70 | 246,394 | -0.29(-1.36%) |
Aug 31, 2015 | 20.79 | 21.07 | 20.59 | 20.98 | 113,259 | +0.00(+0.00%) |
Aug 28, 2015 | 20.41 | 21.01 | 20.34 | 20.98 | 527,839 | +0.61(+2.99%) |
Aug 27, 2015 | 20.17 | 20.59 | 20.12 | 20.37 | 299,643 | +0.27(+1.34%) |
Aug 26, 2015 | 19.98 | 20.20 | 19.88 | 20.10 | 336,951 | +0.34(+1.72%) |
Aug 25, 2015 | 20.31 | 20.51 | 19.66 | 19.76 | 523,746 | +0.03(+0.16%) |
Aug 24, 2015 | 19.24 | 20.32 | 19.22 | 19.73 | 1,056,172 | -0.93(-4.52%) |
Aug 21, 2015 | 20.99 | 21.17 | 20.59 | 20.67 | 586,464 | -0.49(-2.32%) |
Aug 20, 2015 | 21.35 | 21.51 | 21.13 | 21.16 | 506,703 | -0.43(-1.98%) |
Aug 19, 2015 | 21.86 | 21.86 | 21.55 | 21.58 | 234,663 | -0.28(-1.27%) |
Aug 18, 2015 | 21.54 | 21.95 | 21.47 | 21.86 | 665,067 | +0.36(+1.66%) |
Aug 17, 2015 | 21.37 | 21.56 | 21.33 | 21.50 | 431,325 | -0.13(-0.62%) |
Aug 14, 2015 | 21.66 | 21.80 | 21.62 | 21.64 | 243,460 | -0.16(-0.73%) |
Aug 13, 2015 | 21.79 | 21.83 | 21.64 | 21.80 | 459,087 | -0.12(-0.54%) |
Aug 12, 2015 | 21.92 | 21.94 | 21.70 | 21.92 | 507,519 | -0.08(-0.36%) |
Aug 11, 2015 | 21.99 | 22.05 | 21.86 | 22.00 | 142,465 | -0.15(-0.68%) |
Aug 10, 2015 | 21.91 | 22.16 | 21.84 | 22.15 | 118,018 | +0.26(+1.19%) |
Aug 07, 2015 | 21.74 | 21.95 | 21.74 | 21.89 | 304,166 | +0.02(+0.07%) |
Aug 06, 2015 | 21.69 | 21.89 | 21.66 | 21.87 | 314,790 | +0.17(+0.77%) |
Aug 05, 2015 | 21.66 | 21.80 | 21.64 | 21.70 | 203,986 | +0.11(+0.51%) |
Aug 04, 2015 | 21.79 | 21.89 | 21.55 | 21.59 | 357,855 | -0.10(-0.44%) |
Aug 03, 2015 | 21.78 | 21.80 | 21.55 | 21.69 | 318,521 | -0.03(-0.15%) |
Jul 31, 2015 | 22.11 | 22.17 | 21.63 | 21.72 | 256,531 | -0.39(-1.76%) |
Jul 30, 2015 | 21.97 | 22.17 | 21.94 | 22.11 | 98,939 | +0.03(+0.14%) |
Jul 29, 2015 | 22.00 | 22.09 | 21.98 | 22.08 | 43,583 | -0.02(-0.11%) |
Jul 28, 2015 | 21.98 | 22.17 | 21.94 | 22.10 | 145,550 | +0.12(+0.54%) |
Jul 27, 2015 | 22.02 | 22.23 | 21.93 | 21.98 | 239,678 | -0.13(-0.61%) |
Jul 24, 2015 | 22.36 | 22.36 | 22.11 | 22.11 | 203,499 | -0.26(-1.17%) |
Jul 23, 2015 | 22.40 | 22.49 | 22.18 | 22.38 | 371,644 | -0.01(-0.04%) |
Jul 22, 2015 | 22.48 | 22.85 | 22.38 | 22.38 | 94,977 | -0.28(-1.22%) |
Jul 21, 2015 | 22.58 | 22.77 | 22.38 | 22.66 | 210,821 | -0.06(-0.28%) |
Jul 20, 2015 | 22.80 | 22.81 | 22.61 | 22.72 | 97,630 | -0.13(-0.59%) |
Jul 17, 2015 | 22.77 | 22.97 | 22.53 | 22.86 | 155,111 | -0.02(-0.07%) |
Jul 16, 2015 | 22.84 | 22.96 | 22.66 | 22.88 | 182,744 | +0.21(+0.94%) |
Jul 15, 2015 | 22.71 | 22.85 | 22.50 | 22.66 | 162,441 | -0.07(-0.31%) |
Jul 14, 2015 | 22.54 | 22.84 | 22.42 | 22.73 | 187,834 | +0.13(+0.56%) |
Jul 13, 2015 | 22.65 | 22.67 | 22.40 | 22.61 | 88,601 | +0.00(+0.00%) |
Jul 10, 2015 | 22.53 | 22.66 | 22.43 | 22.61 | 130,683 | +0.27(+1.21%) |
Jul 09, 2015 | 22.66 | 22.66 | 22.34 | 22.34 | 193,837 | -0.08(-0.35%) |
Jul 08, 2015 | 22.50 | 22.65 | 22.34 | 22.42 | 252,603 | -0.23(-1.01%) |
Jul 07, 2015 | 22.81 | 22.95 | 22.45 | 22.65 | 281,499 | -0.29(-1.24%) |
Jul 06, 2015 | 23.33 | 23.33 | 22.91 | 22.93 | 174,825 | -0.18(-0.79%) |
Jul 02, 2015 | 23.22 | 23.11 | 23.11 | 23.11 | 79,410 | +0.03(+0.14%) |
Jul 01, 2015 | 23.25 | 23.36 | 22.95 | 23.08 | 104,701 | -0.10(-0.44%) |
Jun 30, 2015 | 23.11 | 23.19 | 22.97 | 23.18 | 719,711 | +0.22(+0.97%) |
Jun 29, 2015 | 22.64 | 22.96 | 22.49 | 22.96 | 640,524 | +0.06(+0.28%) |
Jun 26, 2015 | 22.69 | 22.97 | 22.68 | 22.90 | 156,028 | +0.17(+0.73%) |
Jun 25, 2015 | 22.97 | 23.04 | 22.70 | 22.73 | 209,083 | -0.59(-2.55%) |
Jun 24, 2015 | 23.60 | 23.60 | 23.30 | 23.33 | 210,022 | -0.27(-1.14%) |
Jun 23, 2015 | 23.60 | 23.76 | 23.60 | 23.60 | 121,496 | -0.10(-0.43%) |
Jun 22, 2015 | 23.67 | 23.72 | 23.52 | 23.70 | 161,519 | +0.23(+0.98%) |
Jun 19, 2015 | 23.58 | 23.62 | 23.43 | 23.47 | 66,720 | -0.13(-0.57%) |
Jun 18, 2015 | 23.51 | 23.73 | 23.51 | 23.60 | 148,228 | +0.06(+0.27%) |
Jun 17, 2015 | 23.72 | 23.72 | 23.49 | 23.54 | 117,751 | -0.29(-1.20%) |
Jun 16, 2015 | 23.77 | 23.91 | 23.77 | 23.83 | 121,563 | -0.01(-0.03%) |
Jun 15, 2015 | 23.84 | 23.87 | 23.77 | 23.83 | 59,479 | -0.06(-0.26%) |
Jun 12, 2015 | 23.54 | 24.08 | 23.53 | 23.90 | 502,277 | +0.18(+0.77%) |
Jun 11, 2015 | 23.68 | 23.80 | 23.65 | 23.71 | 70,236 | -0.02(-0.07%) |
Jun 10, 2015 | 23.55 | 23.89 | 23.55 | 23.73 | 159,307 | +0.17(+0.71%) |
Jun 09, 2015 | 23.45 | 23.45 | 23.45 | 23.56 | 80,462 | +0.19(+0.81%) |
Jun 08, 2015 | 23.75 | 23.75 | 23.37 | 23.37 | 188,009 | -0.13(-0.57%) |
Jun 05, 2015 | 23.57 | 23.75 | 23.49 | 23.51 | 74,621 | -0.09(-0.40%) |
Jun 04, 2015 | 23.82 | 23.97 | 23.60 | 23.60 | 156,011 | -0.36(-1.52%) |
Jun 03, 2015 | 23.97 | 23.99 | 23.67 | 23.97 | 226,006 | +0.00(+0.00%) |
Jun 02, 2015 | 23.94 | 24.08 | 23.94 | 23.97 | 171,117 | +0.13(+0.53%) |
Jun 01, 2015 | 23.74 | 23.84 | 23.66 | 23.84 | 282,285 | +0.16(+0.67%) |
May 29, 2015 | 23.75 | 23.75 | 23.61 | 23.68 | 73,967 | +0.03(+0.13%) |
May 28, 2015 | 23.71 | 23.77 | 23.60 | 23.65 | 242,734 | -0.07(-0.30%) |
May 27, 2015 | 23.75 | 23.77 | 23.65 | 23.72 | 68,179 | -0.04(-0.17%) |
May 26, 2015 | 23.91 | 23.91 | 23.64 | 23.76 | 126,446 | -0.18(-0.76%) |
May 22, 2015 | 24.06 | 23.94 | 23.94 | 23.94 | 91,783 | -0.06(-0.23%) |
May 21, 2015 | 24.16 | 24.16 | 23.97 | 24.00 | 166,076 | -0.12(-0.49%) |
May 20, 2015 | 24.27 | 24.27 | 24.07 | 24.12 | 67,337 | -0.20(-0.81%) |
May 19, 2015 | 24.39 | 24.40 | 24.15 | 24.32 | 128,590 | -0.09(-0.36%) |
May 18, 2015 | 24.34 | 24.51 | 24.34 | 24.40 | 164,674 | -0.01(-0.03%) |
May 15, 2015 | 24.39 | 24.51 | 24.28 | 24.41 | 49,998 | -0.03(-0.13%) |
May 14, 2015 | 24.35 | 24.52 | 24.29 | 24.44 | 85,049 | +0.27(+1.11%) |
May 13, 2015 | 24.44 | 24.59 | 24.17 | 24.17 | 107,971 | -0.23(-0.94%) |
May 12, 2015 | 24.32 | 24.41 | 24.24 | 24.40 | 64,112 | +0.06(+0.26%) |
May 11, 2015 | 24.44 | 24.58 | 24.32 | 24.34 | 84,075 | -0.21(-0.87%) |
May 08, 2015 | 24.55 | 24.69 | 24.48 | 24.55 | 315,487 | +0.01(+0.03%) |
May 07, 2015 | 24.55 | 24.61 | 24.48 | 24.55 | 272,726 | -0.14(-0.58%) |
May 06, 2015 | 24.63 | 24.77 | 24.55 | 24.69 | 616,617 | +0.03(+0.13%) |
May 05, 2015 | 24.75 | 24.84 | 24.60 | 24.66 | 76,141 | -0.03(-0.13%) |
May 04, 2015 | 24.79 | 24.89 | 24.67 | 24.69 | 94,506 | -0.05(-0.19%) |
May 01, 2015 | 24.59 | 24.82 | 24.55 | 24.74 | 449,613 | +0.18(+0.74%) |
Apr 30, 2015 | 24.63 | 24.83 | 24.55 | 24.55 | 73,273 | -0.08(-0.32%) |
Apr 29, 2015 | 24.68 | 24.86 | 24.55 | 24.63 | 66,971 | -0.09(-0.38%) |
Apr 28, 2015 | 24.78 | 24.94 | 24.55 | 24.73 | 134,412 | +0.00(+0.00%) |
Apr 27, 2015 | 24.89 | 24.95 | 24.64 | 24.73 | 274,811 | -0.25(-1.01%) |
Apr 24, 2015 | 24.87 | 24.99 | 24.80 | 24.98 | 269,041 | +0.13(+0.51%) |
Apr 23, 2015 | 24.66 | 24.91 | 24.63 | 24.86 | 126,791 | +0.20(+0.80%) |
Apr 22, 2015 | 24.59 | 24.75 | 24.58 | 24.66 | 124,541 | +0.16(+0.65%) |
Apr 21, 2015 | 24.51 | 24.55 | 24.39 | 24.50 | 118,066 | -0.07(-0.27%) |
Apr 20, 2015 | 24.68 | 24.70 | 24.49 | 24.57 | 131,690 | -0.14(-0.56%) |
Apr 17, 2015 | 24.55 | 24.73 | 24.45 | 24.70 | 273,610 | +0.13(+0.52%) |
Apr 16, 2015 | 24.36 | 24.59 | 24.36 | 24.58 | 204,089 | +0.26(+1.07%) |
Apr 15, 2015 | 24.40 | 24.55 | 24.25 | 24.32 | 126,461 | -0.04(-0.16%) |
Apr 14, 2015 | 24.47 | 24.51 | 24.28 | 24.36 | 99,527 | +0.04(+0.16%) |
Apr 13, 2015 | 24.30 | 24.48 | 24.25 | 24.32 | 101,687 | +0.02(+0.07%) |
Apr 10, 2015 | 24.13 | 24.55 | 24.10 | 24.30 | 105,482 | +0.07(+0.29%) |
Apr 09, 2015 | 24.31 | 24.38 | 24.05 | 24.23 | 82,567 | +0.06(+0.26%) |
Apr 08, 2015 | 24.21 | 24.79 | 23.98 | 24.17 | 280,970 | +0.13(+0.53%) |
Apr 07, 2015 | 24.36 | 24.46 | 24.04 | 24.04 | 159,839 | -0.42(-1.72%) |
Apr 06, 2015 | 24.40 | 24.64 | 24.37 | 24.46 | 116,080 | +0.11(+0.46%) |
Apr 02, 2015 | 24.33 | 24.35 | 24.35 | 24.35 | 234,445 | +0.03(+0.13%) |
Apr 01, 2015 | 23.87 | 24.44 | 23.60 | 24.32 | 823,261 | +0.76(+3.23%) |
Mar 31, 2015 | 23.55 | 23.75 | 23.45 | 23.56 | 72,372 | +0.01(+0.03%) |
Mar 30, 2015 | 23.39 | 23.64 | 23.39 | 23.55 | 170,368 | +0.17(+0.71%) |
Mar 27, 2015 | 23.41 | 23.49 | 23.31 | 23.38 | 70,843 | +0.07(+0.31%) |
Mar 26, 2015 | 23.63 | 23.72 | 23.28 | 23.31 | 91,034 | -0.35(-1.47%) |
Mar 25, 2015 | 23.78 | 23.87 | 23.59 | 23.66 | 180,014 | -0.12(-0.50%) |
Mar 24, 2015 | 23.83 | 23.83 | 23.70 | 23.78 | 216,158 | -0.01(-0.03%) |
Mar 23, 2015 | 23.75 | 23.83 | 23.41 | 23.79 | 875,236 | +0.01(+0.03%) |
Mar 20, 2015 | 23.66 | 23.88 | 23.64 | 23.78 | 302,982 | +0.17(+0.70%) |
Mar 19, 2015 | 23.56 | 23.70 | 23.47 | 23.61 | 164,030 | -0.16(-0.67%) |
Mar 18, 2015 | 23.72 | 23.88 | 23.56 | 23.77 | 363,087 | +0.05(+0.20%) |
Mar 17, 2015 | 23.88 | 23.99 | 23.70 | 23.72 | 488,397 | -0.29(-1.22%) |
Mar 16, 2015 | 23.94 | 24.12 | 23.88 | 24.02 | 241,079 | -0.01(-0.03%) |
Mar 13, 2015 | 24.16 | 24.30 | 24.01 | 24.02 | 119,068 | -0.30(-1.24%) |
Mar 12, 2015 | 24.25 | 24.47 | 24.14 | 24.32 | 78,055 | +0.25(+1.05%) |
Mar 11, 2015 | 24.19 | 24.31 | 24.07 | 24.07 | 165,444 | -0.19(-0.78%) |
Mar 10, 2015 | 24.37 | 24.40 | 24.24 | 24.26 | 85,789 | -0.17(-0.68%) |
Mar 09, 2015 | 24.29 | 24.47 | 24.26 | 24.43 | 99,413 | +0.02(+0.10%) |
Mar 06, 2015 | 24.47 | 24.56 | 24.36 | 24.40 | 133,149 | -0.06(-0.23%) |
Mar 05, 2015 | 24.38 | 24.51 | 24.31 | 24.46 | 234,476 | +0.11(+0.46%) |
Mar 04, 2015 | 24.40 | 24.38 | 24.29 | 24.35 | 71,146 | -0.03(-0.13%) |
Mar 03, 2015 | 24.27 | 24.43 | 24.27 | 24.38 | 234,220 | +0.10(+0.42%) |
Mar 02, 2015 | 24.11 | 24.36 | 24.05 | 24.28 | 613,317 | +0.03(+0.13%) |
Feb 27, 2015 | 24.31 | 24.36 | 24.20 | 24.25 | 166,494 | -0.14(-0.58%) |
Feb 26, 2015 | 24.49 | 24.56 | 24.28 | 24.39 | 98,866 | -0.12(-0.48%) |
Feb 25, 2015 | 24.42 | 24.72 | 24.42 | 24.51 | 225,268 | +0.06(+0.23%) |
Feb 24, 2015 | 24.70 | 24.72 | 24.45 | 24.45 | 554,798 | -0.15(-0.61%) |
Feb 23, 2015 | 24.47 | 24.62 | 24.18 | 24.60 | 175,010 | +0.13(+0.52%) |
Feb 20, 2015 | 24.28 | 24.48 | 24.16 | 24.48 | 247,707 | +0.23(+0.95%) |
Feb 19, 2015 | 24.10 | 24.33 | 24.10 | 24.25 | 114,398 | +0.19(+0.79%) |
Feb 18, 2015 | 24.16 | 24.23 | 24.04 | 24.06 | 121,226 | -0.10(-0.43%) |
Feb 17, 2015 | 23.76 | 24.16 | 23.63 | 24.16 | 241,145 | +0.21(+0.89%) |
Feb 13, 2015 | 23.72 | 23.94 | 23.94 | 23.94 | 267,144 | +0.25(+1.07%) |
Feb 12, 2015 | 23.53 | 23.71 | 23.43 | 23.69 | 219,710 | +0.16(+0.67%) |
Feb 11, 2015 | 23.53 | 23.61 | 23.41 | 23.53 | 153,303 | -0.22(-0.93%) |
Feb 10, 2015 | 23.62 | 23.76 | 23.56 | 23.75 | 574,319 | +0.11(+0.47%) |
Feb 09, 2015 | 23.46 | 23.68 | 23.37 | 23.64 | 186,028 | +0.25(+1.08%) |
Feb 06, 2015 | 23.77 | 23.77 | 23.31 | 23.39 | 275,621 | -0.49(-2.06%) |
Feb 05, 2015 | 23.76 | 23.98 | 23.73 | 23.88 | 515,802 | +0.39(+1.65%) |
Feb 04, 2015 | 24.05 | 24.16 | 23.45 | 23.49 | 1,051,757 | -0.55(-2.31%) |
Feb 03, 2015 | 23.92 | 24.07 | 23.76 | 24.05 | 329,988 | +0.26(+1.10%) |
Feb 02, 2015 | 23.62 | 23.84 | 23.58 | 23.79 | 302,266 | +0.11(+0.47%) |
Jan 30, 2015 | 23.49 | 23.68 | 23.45 | 23.68 | 367,158 | -0.06(-0.23%) |
Jan 29, 2015 | 23.56 | 23.75 | 23.45 | 23.73 | 107,651 | +0.10(+0.44%) |
Jan 28, 2015 | 23.83 | 23.83 | 23.58 | 23.63 | 171,571 | -0.08(-0.33%) |
Jan 27, 2015 | 23.60 | 23.75 | 23.49 | 23.71 | 485,665 | -0.13(-0.56%) |
Jan 26, 2015 | 23.88 | 23.93 | 23.77 | 23.84 | 129,585 | -0.09(-0.36%) |
Jan 23, 2015 | 23.77 | 23.97 | 23.77 | 23.93 | 207,588 | -0.08(-0.33%) |
Jan 22, 2015 | 23.98 | 24.06 | 23.86 | 24.01 | 302,900 | -0.04(-0.16%) |
Jan 21, 2015 | 23.81 | 24.07 | 23.75 | 24.05 | 562,753 | +0.33(+1.40%) |
Jan 20, 2015 | 23.68 | 23.85 | 23.56 | 23.71 | 222,403 | +0.09(+0.40%) |
Jan 16, 2015 | 23.52 | 23.72 | 23.48 | 23.62 | 178,008 | +0.12(+0.51%) |
Jan 15, 2015 | 23.71 | 23.71 | 23.33 | 23.50 | 214,126 | -0.01(-0.03%) |
Jan 14, 2015 | 23.56 | 23.71 | 23.37 | 23.51 | 483,395 | -0.17(-0.74%) |
Jan 13, 2015 | 23.77 | 23.80 | 23.60 | 23.68 | 302,933 | -0.02(-0.10%) |
Jan 12, 2015 | 23.72 | 23.84 | 23.70 | 23.71 | 1,018,992 | +0.02(+0.07%) |
Jan 09, 2015 | 23.75 | 23.75 | 23.54 | 23.69 | 430,515 | -0.06(-0.23%) |
Jan 08, 2015 | 23.61 | 23.80 | 23.57 | 23.75 | 247,777 | +0.13(+0.57%) |
Jan 07, 2015 | 23.55 | 23.63 | 23.43 | 23.61 | 176,341 | -0.06(-0.27%) |
Jan 06, 2015 | 23.75 | 23.75 | 23.39 | 23.68 | 433,223 | -0.18(-0.76%) |
Jan 05, 2015 | 23.94 | 24.08 | 23.80 | 23.86 | 327,886 | -0.27(-1.12%) |
Jan 02, 2015 | 24.51 | 24.55 | 24.11 | 24.13 | 326,881 | -0.27(-1.10%) |
Dec 31, 2014 | 24.32 | 24.40 | 24.40 | 24.40 | 412,330 | -0.12(-0.48%) |
Dec 30, 2014 | 24.46 | 24.53 | 24.36 | 24.51 | 450,585 | -0.08(-0.32%) |
Dec 29, 2014 | 24.54 | 24.63 | 24.37 | 24.59 | 771,507 | -0.05(-0.19%) |
Dec 26, 2014 | 24.87 | 25.05 | 24.55 | 24.64 | 358,941 | -0.07(-0.29%) |
Dec 24, 2014 | 24.88 | 24.71 | 24.71 | 24.71 | 421,420 | +0.12(+0.48%) |
Dec 23, 2014 | 24.09 | 24.59 | 23.98 | 24.59 | 1,182,589 | +0.53(+2.21%) |
Dec 22, 2014 | 23.66 | 24.22 | 23.37 | 24.06 | 657,496 | +1.07(+4.65%) |
Dec 19, 2014 | 22.93 | 23.26 | 22.78 | 22.99 | 755,364 | +0.09(+0.38%) |
Dec 18, 2014 | 22.26 | 22.91 | 22.26 | 22.91 | 980,773 | +0.67(+2.99%) |
Dec 17, 2014 | 22.40 | 22.95 | 21.81 | 22.24 | 1,061,181 | -2.23(-9.13%) |
Dec 16, 2014 | 24.44 | 24.86 | 24.28 | 24.48 | 506,648 | -0.47(-1.87%) |
Dec 15, 2014 | 25.35 | 25.42 | 24.82 | 24.94 | 638,390 | -0.62(-2.42%) |
Dec 12, 2014 | 25.81 | 25.98 | 25.55 | 25.56 | 594,524 | -0.44(-1.68%) |
Dec 11, 2014 | 26.08 | 26.14 | 25.80 | 26.00 | 570,868 | -0.24(-0.91%) |
Dec 10, 2014 | 26.48 | 26.54 | 26.17 | 26.23 | 535,911 | -0.37(-1.40%) |
Dec 09, 2014 | 26.60 | 26.61 | 26.33 | 26.61 | 545,206 | -0.17(-0.65%) |
Dec 08, 2014 | 26.99 | 27.01 | 26.62 | 26.78 | 383,904 | -0.43(-1.57%) |
Dec 05, 2014 | 27.25 | 27.25 | 27.08 | 27.21 | 353,497 | +0.07(+0.26%) |
Dec 04, 2014 | 27.29 | 27.32 | 27.10 | 27.14 | 418,326 | -0.15(-0.55%) |
Dec 03, 2014 | 27.17 | 27.33 | 27.08 | 27.29 | 395,970 | +0.10(+0.38%) |
Dec 02, 2014 | 27.05 | 27.20 | 26.99 | 27.18 | 328,516 | +0.13(+0.47%) |
Dec 01, 2014 | 27.16 | 27.16 | 26.94 | 27.06 | 318,918 | -0.37(-1.34%) |
Nov 28, 2014 | 27.71 | 27.73 | 27.41 | 27.43 | 270,162 | -0.48(-1.72%) |
Nov 26, 2014 | 27.75 | 27.91 | 27.91 | 27.91 | 91,909 | +0.26(+0.95%) |
Nov 25, 2014 | 27.60 | 27.66 | 27.46 | 27.64 | 391,641 | +0.06(+0.20%) |
Nov 24, 2014 | 27.89 | 27.99 | 27.47 | 27.59 | 1,936,935 | -0.30(-1.09%) |
Nov 21, 2014 | 27.71 | 27.94 | 27.71 | 27.89 | 195,034 | +0.30(+1.11%) |
Nov 20, 2014 | 27.77 | 27.93 | 27.56 | 27.59 | 539,552 | -0.38(-1.36%) |
Nov 19, 2014 | 27.96 | 28.04 | 27.79 | 27.97 | 166,872 | -0.09(-0.31%) |
Nov 18, 2014 | 27.92 | 28.10 | 27.89 | 28.06 | 138,994 | +0.10(+0.37%) |
Nov 17, 2014 | 27.88 | 28.05 | 27.85 | 27.95 | 340,628 | -0.05(-0.17%) |
Nov 14, 2014 | 28.02 | 28.06 | 27.88 | 28.00 | 100,651 | +0.02(+0.06%) |
Nov 13, 2014 | 27.91 | 28.06 | 27.83 | 27.98 | 491,902 | +0.07(+0.26%) |
Nov 12, 2014 | 27.91 | 28.10 | 27.91 | 27.91 | 825,510 | -0.09(-0.31%) |
Nov 11, 2014 | 27.94 | 28.06 | 27.85 | 28.00 | 330,100 | +0.11(+0.40%) |
Nov 10, 2014 | 27.80 | 27.96 | 27.74 | 27.89 | 249,363 | +0.29(+1.06%) |
Nov 07, 2014 | 27.47 | 27.64 | 27.45 | 27.60 | 322,686 | +0.05(+0.17%) |
Nov 06, 2014 | 27.80 | 27.94 | 27.49 | 27.55 | 837,649 | -0.45(-1.61%) |
Nov 05, 2014 | 28.12 | 28.13 | 27.96 | 28.00 | 587,338 | -0.31(-1.09%) |
Nov 04, 2014 | 28.48 | 28.52 | 28.21 | 28.31 | 593,918 | -0.23(-0.80%) |