Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.89 | 22.08 | 21.83 | 22.06 | 996 | +0.43(+1.98%) |
Oct 29, 2015 | 21.63 | 21.63 | 21.63 | 21.63 | 294 | -0.19(-0.88%) |
Oct 28, 2015 | 21.68 | 21.91 | 20.12 | 21.82 | 3,619 | +0.24(+1.11%) |
Oct 27, 2015 | 21.47 | 21.63 | 21.47 | 21.58 | 2,482 | +0.10(+0.44%) |
Oct 26, 2015 | 21.28 | 21.59 | 21.28 | 21.49 | 559 | +0.28(+1.34%) |
Oct 23, 2015 | 20.98 | 21.24 | 20.98 | 21.20 | 5,721 | +0.50(+2.43%) |
Oct 22, 2015 | 20.82 | 20.82 | 20.70 | 20.70 | 1,269 | +0.16(+0.76%) |
Oct 21, 2015 | 20.54 | 20.58 | 20.54 | 20.54 | 737 | -0.40(-1.91%) |
Oct 20, 2015 | 20.99 | 21.07 | 20.94 | 20.94 | 1,192 | -0.03(-0.15%) |
Oct 19, 2015 | 20.82 | 20.97 | 20.82 | 20.97 | 1,464 | -0.06(-0.28%) |
Oct 16, 2015 | 20.87 | 21.03 | 20.87 | 21.03 | 21,066 | +0.38(+1.84%) |
Oct 15, 2015 | 20.57 | 20.65 | 20.38 | 20.65 | 2,077 | +0.42(+2.08%) |
Oct 14, 2015 | 20.09 | 20.23 | 20.05 | 20.23 | 1,245 | -0.09(-0.44%) |
Oct 13, 2015 | 20.20 | 20.54 | 20.20 | 20.32 | 1,286 | -0.17(-0.83%) |
Oct 12, 2015 | 20.42 | 20.54 | 20.42 | 20.49 | 2,280 | +0.14(+0.67%) |
Oct 09, 2015 | 20.34 | 20.37 | 20.34 | 20.35 | 1,066 | +0.04(+0.22%) |
Oct 08, 2015 | 20.10 | 20.33 | 19.98 | 20.31 | 1,592 | +0.11(+0.54%) |
Oct 07, 2015 | 20.36 | 20.40 | 20.03 | 20.20 | 4,772 | +0.22(+1.11%) |
Oct 06, 2015 | 19.90 | 19.98 | 19.90 | 19.98 | 6,998 | -0.11(-0.53%) |
Oct 05, 2015 | 19.75 | 20.09 | 19.74 | 20.08 | 2,416 | +0.41(+2.10%) |
Oct 02, 2015 | 18.97 | 19.69 | 18.97 | 19.67 | 2,725 | +1.05(+5.64%) |
Oct 01, 2015 | 18.48 | 18.65 | 18.46 | 18.62 | 963 | +0.05(+0.24%) |
Sep 30, 2015 | 18.41 | 18.61 | 18.41 | 18.58 | 2,142 | +0.57(+3.15%) |
Sep 29, 2015 | 17.90 | 18.04 | 17.90 | 18.01 | 4,264 | +0.20(+1.13%) |
Sep 28, 2015 | 17.97 | 18.20 | 17.78 | 17.81 | 6,394 | -0.40(-2.19%) |
Sep 25, 2015 | 18.41 | 18.41 | 18.15 | 18.21 | 3,810 | -0.00(-0.03%) |
Sep 24, 2015 | 17.83 | 18.23 | 17.60 | 18.21 | 4,285 | +0.16(+0.87%) |
Sep 23, 2015 | 18.39 | 18.48 | 18.05 | 18.05 | 8,605 | -0.25(-1.38%) |
Sep 22, 2015 | 18.35 | 18.38 | 18.30 | 18.31 | 1,873 | -0.46(-2.47%) |
Sep 21, 2015 | 18.98 | 18.98 | 18.77 | 18.77 | 1,561 | -0.16(-0.85%) |
Sep 18, 2015 | 19.07 | 19.15 | 18.93 | 18.93 | 1,319 | -0.31(-1.59%) |
Sep 17, 2015 | 19.21 | 19.29 | 19.21 | 19.24 | 4,644 | -0.11(-0.59%) |
Sep 16, 2015 | 18.75 | 19.35 | 18.75 | 19.35 | 2,138 | +0.84(+4.51%) |
Sep 15, 2015 | 18.33 | 18.52 | 18.33 | 18.52 | 1,956 | +0.28(+1.54%) |
Sep 14, 2015 | 18.34 | 18.34 | 18.15 | 18.24 | 7,465 | -0.24(-1.31%) |
Sep 11, 2015 | 18.32 | 18.48 | 18.27 | 18.48 | 2,268 | +0.04(+0.21%) |
Sep 10, 2015 | 18.45 | 18.52 | 18.44 | 18.44 | 1,449 | -0.24(-1.29%) |
Sep 09, 2015 | 18.91 | 18.91 | 18.68 | 18.68 | 1,602 | +0.31(+1.68%) |
Sep 08, 2015 | 18.56 | 18.69 | 18.34 | 18.37 | 3,502 | +0.27(+1.47%) |
Sep 04, 2015 | 18.33 | 18.11 | 18.11 | 18.11 | 6,975 | -0.63(-3.37%) |
Sep 03, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 211 | +0.11(+0.57%) |
Sep 02, 2015 | 18.66 | 18.66 | 18.49 | 18.63 | 1,142 | +0.20(+1.09%) |
Sep 01, 2015 | 18.66 | 18.75 | 18.43 | 18.43 | 3,772 | -0.79(-4.10%) |
Aug 31, 2015 | 19.50 | 19.50 | 19.22 | 19.22 | 854 | -0.33(-1.67%) |
Aug 28, 2015 | 19.71 | 19.71 | 19.54 | 19.55 | 1,082 | +0.06(+0.30%) |
Aug 27, 2015 | 19.44 | 19.71 | 19.44 | 19.49 | 1,338 | +0.65(+3.47%) |
Aug 26, 2015 | 18.70 | 18.83 | 18.43 | 18.83 | 5,974 | +0.14(+0.75%) |
Aug 25, 2015 | 19.07 | 19.34 | 18.68 | 18.70 | 7,269 | +0.53(+2.93%) |
Aug 24, 2015 | 18.06 | 19.02 | 13.30 | 18.16 | 25,714 | -0.84(-4.40%) |
Aug 21, 2015 | 19.09 | 19.43 | 18.98 | 19.00 | 11,048 | -0.41(-2.13%) |
Aug 20, 2015 | 20.02 | 20.02 | 19.40 | 19.41 | 17,999 | -0.86(-4.26%) |
Aug 19, 2015 | 20.48 | 20.48 | 20.26 | 20.28 | 4,280 | -0.28(-1.36%) |
Aug 18, 2015 | 20.62 | 20.66 | 20.55 | 20.55 | 9,070 | -0.39(-1.88%) |
Aug 17, 2015 | 20.87 | 20.95 | 20.87 | 20.95 | 4,537 | -0.14(-0.68%) |
Aug 14, 2015 | 21.02 | 21.12 | 21.02 | 21.09 | 4,179 | -0.04(-0.18%) |
Aug 13, 2015 | 21.14 | 21.19 | 21.12 | 21.13 | 1,680 | +0.27(+1.31%) |
Aug 12, 2015 | 20.92 | 20.92 | 20.29 | 20.86 | 11,884 | -0.45(-2.10%) |
Aug 11, 2015 | 21.68 | 21.83 | 21.23 | 21.30 | 9,509 | -0.98(-4.40%) |
Aug 10, 2015 | 22.09 | 22.30 | 22.04 | 22.28 | 1,271 | +0.29(+1.31%) |
Aug 07, 2015 | 22.04 | 22.35 | 21.94 | 21.99 | 5,310 | -0.13(-0.61%) |
Aug 06, 2015 | 22.19 | 22.29 | 22.08 | 22.13 | 3,122 | -0.17(-0.77%) |
Aug 05, 2015 | 22.29 | 22.43 | 22.29 | 22.30 | 4,950 | +0.19(+0.86%) |
Aug 04, 2015 | 22.07 | 22.12 | 22.06 | 22.11 | 3,370 | +0.47(+2.19%) |
Aug 03, 2015 | 21.81 | 21.83 | 21.64 | 21.64 | 15,815 | -0.40(-1.80%) |
Jul 31, 2015 | 22.24 | 22.24 | 22.01 | 22.03 | 4,386 | -0.15(-0.70%) |
Jul 30, 2015 | 22.20 | 22.29 | 22.11 | 22.19 | 6,392 | -0.38(-1.68%) |
Jul 29, 2015 | 22.27 | 22.57 | 22.27 | 22.57 | 6,547 | +0.36(+1.62%) |
Jul 28, 2015 | 22.14 | 22.23 | 22.05 | 22.21 | 8,597 | -0.19(-0.86%) |
Jul 27, 2015 | 22.64 | 22.64 | 22.16 | 22.40 | 18,174 | -0.85(-3.68%) |
Jul 24, 2015 | 23.63 | 23.63 | 23.21 | 23.25 | 8,808 | -0.41(-1.75%) |
Jul 23, 2015 | 23.58 | 23.89 | 23.58 | 23.67 | 3,896 | -0.09(-0.36%) |
Jul 22, 2015 | 23.75 | 23.76 | 23.75 | 23.75 | 1,520 | -0.10(-0.40%) |
Jul 21, 2015 | 23.70 | 23.93 | 23.70 | 23.85 | 1,725 | +0.14(+0.59%) |
Jul 20, 2015 | 23.68 | 23.81 | 23.66 | 23.71 | 3,691 | -0.11(-0.46%) |
Jul 17, 2015 | 23.86 | 23.90 | 23.75 | 23.82 | 9,369 | +0.35(+1.47%) |
Jul 16, 2015 | 23.25 | 23.47 | 23.25 | 23.47 | 7,661 | +0.49(+2.13%) |
Jul 15, 2015 | 23.33 | 23.34 | 22.96 | 22.98 | 17,317 | -0.63(-2.68%) |
Jul 14, 2015 | 23.44 | 23.69 | 23.44 | 23.62 | 12,286 | -0.03(-0.12%) |
Jul 13, 2015 | 23.39 | 23.66 | 23.39 | 23.65 | 27,355 | +0.40(+1.74%) |
Jul 10, 2015 | 23.55 | 23.55 | 23.15 | 23.24 | 24,018 | +0.19(+0.83%) |
Jul 09, 2015 | 22.99 | 23.32 | 22.99 | 23.05 | 11,604 | +1.17(+5.33%) |
Jul 08, 2015 | 21.24 | 22.03 | 21.18 | 21.88 | 11,789 | -0.41(-1.83%) |
Jul 07, 2015 | 22.62 | 22.62 | 21.37 | 22.29 | 26,744 | -0.72(-3.13%) |
Jul 06, 2015 | 23.82 | 23.82 | 22.89 | 23.01 | 8,183 | -1.17(-4.83%) |
Jul 02, 2015 | 24.35 | 24.18 | 24.18 | 24.18 | 2,290 | -0.15(-0.62%) |
Jul 01, 2015 | 24.61 | 24.61 | 24.32 | 24.33 | 6,740 | -0.06(-0.26%) |
Jun 30, 2015 | 24.37 | 24.46 | 24.18 | 24.40 | 4,250 | +0.44(+1.84%) |
Jun 29, 2015 | 24.28 | 24.28 | 23.93 | 23.95 | 7,483 | -0.76(-3.07%) |
Jun 26, 2015 | 25.13 | 25.13 | 24.61 | 24.71 | 8,689 | -0.57(-2.27%) |
Jun 25, 2015 | 25.43 | 25.43 | 25.23 | 25.29 | 6,763 | -0.11(-0.42%) |
Jun 24, 2015 | 25.58 | 25.59 | 25.39 | 25.39 | 6,565 | -0.05(-0.19%) |
Jun 23, 2015 | 25.19 | 25.45 | 25.19 | 25.44 | 8,070 | +0.28(+1.12%) |
Jun 22, 2015 | 25.63 | 25.63 | 25.16 | 25.16 | 6,518 | -0.12(-0.46%) |
Jun 19, 2015 | 25.68 | 25.68 | 25.28 | 25.28 | 9,014 | -0.37(-1.45%) |
Jun 18, 2015 | 25.73 | 25.74 | 25.56 | 25.65 | 7,333 | -0.15(-0.57%) |
Jun 17, 2015 | 25.51 | 25.86 | 25.51 | 25.79 | 6,724 | +0.45(+1.76%) |
Jun 16, 2015 | 25.35 | 25.38 | 25.27 | 25.35 | 7,691 | -0.10(-0.38%) |
Jun 15, 2015 | 25.69 | 25.69 | 25.44 | 25.44 | 7,312 | -0.49(-1.89%) |
Jun 12, 2015 | 25.54 | 25.93 | 25.43 | 25.93 | 9,657 | +0.44(+1.73%) |
Jun 11, 2015 | 25.38 | 25.59 | 25.38 | 25.49 | 4,288 | +0.11(+0.42%) |
Jun 10, 2015 | 25.17 | 25.43 | 25.09 | 25.39 | 11,161 | +0.37(+1.46%) |
Jun 09, 2015 | 25.03 | 25.11 | 24.92 | 25.02 | 2,094 | -0.09(-0.37%) |
Jun 08, 2015 | 25.39 | 25.49 | 25.11 | 25.11 | 1,342 | -0.11(-0.43%) |
Jun 05, 2015 | 24.78 | 25.22 | 24.78 | 25.22 | 3,294 | +0.44(+1.76%) |
Jun 04, 2015 | 24.84 | 24.86 | 24.70 | 24.79 | 2,296 | -0.32(-1.27%) |
Jun 03, 2015 | 24.90 | 25.13 | 24.90 | 25.11 | 14,054 | +0.11(+0.44%) |
Jun 02, 2015 | 24.81 | 25.02 | 24.78 | 25.00 | 3,868 | +0.07(+0.29%) |
Jun 01, 2015 | 24.69 | 24.95 | 24.69 | 24.93 | 8,332 | +0.39(+1.57%) |
May 29, 2015 | 24.79 | 24.79 | 24.54 | 24.54 | 2,187 | -0.19(-0.78%) |
May 28, 2015 | 24.65 | 24.73 | 24.49 | 24.73 | 5,579 | -0.32(-1.27%) |
May 27, 2015 | 25.01 | 25.08 | 24.94 | 25.05 | 7,882 | -0.09(-0.34%) |
May 26, 2015 | 25.54 | 25.60 | 25.12 | 25.14 | 9,566 | -0.51(-1.98%) |
May 22, 2015 | 25.40 | 25.64 | 25.64 | 25.64 | 10,619 | +0.41(+1.64%) |
May 21, 2015 | 24.86 | 25.23 | 24.86 | 25.23 | 4,437 | +0.15(+0.61%) |
May 20, 2015 | 25.10 | 25.80 | 24.96 | 25.08 | 16,613 | +0.02(+0.06%) |
May 19, 2015 | 25.22 | 25.24 | 25.00 | 25.06 | 7,330 | -0.05(-0.18%) |
May 18, 2015 | 25.07 | 25.12 | 25.02 | 25.11 | 5,555 | -0.08(-0.30%) |
May 15, 2015 | 25.14 | 25.18 | 24.97 | 25.18 | 3,506 | +0.05(+0.19%) |
May 14, 2015 | 25.11 | 25.24 | 25.08 | 25.14 | 3,810 | +0.26(+1.04%) |
May 13, 2015 | 24.78 | 24.94 | 24.78 | 24.88 | 10,201 | +0.34(+1.37%) |
May 12, 2015 | 24.75 | 24.75 | 24.50 | 24.54 | 16,365 | -0.43(-1.73%) |
May 11, 2015 | 24.91 | 24.97 | 24.89 | 24.97 | 1,670 | +0.14(+0.58%) |
May 08, 2015 | 24.79 | 24.86 | 24.72 | 24.83 | 4,554 | +0.29(+1.17%) |
May 07, 2015 | 24.51 | 24.54 | 24.33 | 24.54 | 4,951 | +0.19(+0.79%) |
May 06, 2015 | 24.73 | 24.73 | 24.31 | 24.35 | 3,942 | -0.42(-1.70%) |
May 05, 2015 | 25.15 | 25.15 | 24.74 | 24.77 | 3,809 | -0.44(-1.76%) |
May 04, 2015 | 24.96 | 25.23 | 24.96 | 25.21 | 6,743 | +0.36(+1.43%) |
May 01, 2015 | 24.88 | 24.91 | 24.85 | 24.86 | 3,432 | -0.12(-0.46%) |
Apr 30, 2015 | 25.15 | 25.21 | 24.93 | 24.97 | 1,814 | -0.34(-1.33%) |
Apr 29, 2015 | 25.29 | 25.36 | 25.22 | 25.31 | 2,723 | -0.16(-0.64%) |
Apr 28, 2015 | 25.71 | 25.71 | 25.37 | 25.47 | 2,880 | -0.14(-0.56%) |
Apr 27, 2015 | 25.61 | 25.88 | 25.61 | 25.62 | 22,365 | +0.21(+0.82%) |
Apr 24, 2015 | 25.32 | 25.48 | 25.32 | 25.41 | 5,186 | +0.21(+0.85%) |
Apr 23, 2015 | 25.13 | 25.23 | 25.13 | 25.19 | 1,754 | +0.20(+0.78%) |
Apr 22, 2015 | 24.91 | 25.00 | 24.91 | 25.00 | 9,292 | +0.33(+1.35%) |
Apr 21, 2015 | 24.51 | 24.67 | 24.51 | 24.66 | 996 | +0.41(+1.70%) |
Apr 20, 2015 | 24.23 | 24.25 | 24.23 | 24.25 | 1,171 | +0.12(+0.48%) |
Apr 17, 2015 | 24.30 | 24.30 | 24.04 | 24.14 | 9,604 | -0.63(-2.53%) |
Apr 16, 2015 | 24.63 | 24.82 | 24.63 | 24.76 | 5,197 | +0.31(+1.26%) |
Apr 15, 2015 | 24.15 | 24.45 | 24.15 | 24.45 | 4,900 | +0.23(+0.95%) |
Apr 14, 2015 | 24.22 | 24.22 | 23.97 | 24.22 | 1,725 | -0.11(-0.43%) |
Apr 13, 2015 | 24.48 | 24.58 | 24.33 | 24.33 | 4,926 | +0.15(+0.64%) |
Apr 10, 2015 | 24.25 | 24.34 | 24.18 | 24.18 | 2,828 | -0.13(-0.52%) |
Apr 09, 2015 | 24.25 | 24.41 | 24.16 | 24.30 | 4,175 | +0.27(+1.13%) |
Apr 08, 2015 | 23.53 | 24.06 | 23.53 | 24.03 | 4,044 | +0.98(+4.24%) |
Apr 07, 2015 | 23.13 | 23.13 | 23.05 | 23.05 | 1,024 | +0.04(+0.18%) |
Apr 06, 2015 | 22.91 | 23.10 | 22.91 | 23.01 | 1,659 | +0.25(+1.10%) |
Apr 02, 2015 | 22.73 | 22.76 | 22.76 | 22.76 | 832 | +0.12(+0.51%) |
Apr 01, 2015 | 22.60 | 22.68 | 22.60 | 22.65 | 1,369 | +0.15(+0.68%) |
Mar 31, 2015 | 20.20 | 22.53 | 20.20 | 22.49 | 4,272 | +0.09(+0.42%) |
Mar 30, 2015 | 22.60 | 22.60 | 22.35 | 22.40 | 2,288 | +0.16(+0.70%) |
Mar 27, 2015 | 22.24 | 22.24 | 22.24 | 22.24 | 199 | +0.16(+0.74%) |
Mar 26, 2015 | 22.00 | 22.15 | 22.00 | 22.08 | 2,492 | -0.18(-0.81%) |
Mar 25, 2015 | 22.39 | 22.39 | 22.26 | 22.26 | 3,185 | -0.28(-1.25%) |
Mar 24, 2015 | 22.49 | 22.54 | 22.49 | 22.54 | 360 | -0.03(-0.12%) |
Mar 23, 2015 | 22.26 | 22.57 | 22.26 | 22.57 | 996 | +0.39(+1.75%) |
Mar 20, 2015 | 22.00 | 22.23 | 22.00 | 22.18 | 2,921 | +0.41(+1.88%) |
Mar 19, 2015 | 21.80 | 21.80 | 21.73 | 21.77 | 2,546 | +0.12(+0.57%) |
Mar 18, 2015 | 21.43 | 21.72 | 21.38 | 21.65 | 5,636 | +0.24(+1.13%) |
Mar 17, 2015 | 21.10 | 21.41 | 21.10 | 21.41 | 3,378 | +0.21(+0.99%) |
Mar 16, 2015 | 21.28 | 21.28 | 21.16 | 21.20 | 2,281 | +0.02(+0.09%) |
Mar 13, 2015 | 21.26 | 21.26 | 21.11 | 21.18 | 2,176 | -0.19(-0.90%) |
Mar 12, 2015 | 21.45 | 21.45 | 21.34 | 21.37 | 1,659 | +0.05(+0.23%) |
Mar 11, 2015 | 21.29 | 21.34 | 21.24 | 21.32 | 4,217 | -0.01(-0.05%) |
Mar 10, 2015 | 21.44 | 21.44 | 21.22 | 21.33 | 7,091 | -0.37(-1.68%) |
Mar 09, 2015 | 21.97 | 21.97 | 21.70 | 21.70 | 4,192 | -0.38(-1.72%) |
Mar 06, 2015 | 22.15 | 22.19 | 22.08 | 22.08 | 2,743 | -0.17(-0.75%) |
Mar 05, 2015 | 22.17 | 22.25 | 22.11 | 22.24 | 3,075 | +0.36(+1.62%) |
Mar 04, 2015 | 21.82 | 21.93 | 21.80 | 21.89 | 4,236 | +0.09(+0.40%) |
Mar 03, 2015 | 21.96 | 21.96 | 21.78 | 21.80 | 2,221 | -0.07(-0.31%) |
Mar 02, 2015 | 21.91 | 21.91 | 21.82 | 21.87 | 4,590 | -0.12(-0.56%) |
Feb 27, 2015 | 22.18 | 22.18 | 21.61 | 21.99 | 8,283 | -0.17(-0.78%) |
Feb 26, 2015 | 22.18 | 22.18 | 22.15 | 22.16 | 2,185 | +0.05(+0.23%) |
Feb 25, 2015 | 22.22 | 22.22 | 22.11 | 22.11 | 4,994 | -0.19(-0.84%) |
Feb 24, 2015 | 22.27 | 22.30 | 22.25 | 22.30 | 9,885 | +0.04(+0.17%) |
Feb 23, 2015 | 22.43 | 22.44 | 22.25 | 22.26 | 3,825 | -0.17(-0.77%) |
Feb 20, 2015 | 22.29 | 22.44 | 22.29 | 22.44 | 2,701 | +0.07(+0.30%) |
Feb 19, 2015 | 22.30 | 22.43 | 22.30 | 22.37 | 6,818 | -0.14(-0.64%) |
Feb 18, 2015 | 22.45 | 22.53 | 22.45 | 22.51 | 3,034 | +0.13(+0.60%) |
Feb 17, 2015 | 22.38 | 22.39 | 22.22 | 22.38 | 4,017 | +0.12(+0.52%) |
Feb 13, 2015 | 22.14 | 22.26 | 22.26 | 22.26 | 6,246 | +0.16(+0.71%) |
Feb 12, 2015 | 21.99 | 22.11 | 21.94 | 22.11 | 5,199 | +0.03(+0.15%) |
Feb 11, 2015 | 21.99 | 22.10 | 21.99 | 22.07 | 5,564 | -0.04(-0.17%) |
Feb 10, 2015 | 22.10 | 22.11 | 21.95 | 22.11 | 21,682 | -0.01(-0.04%) |
Feb 09, 2015 | 22.22 | 22.22 | 22.05 | 22.12 | 9,853 | -0.24(-1.07%) |
Feb 06, 2015 | 22.49 | 22.52 | 22.32 | 22.36 | 6,424 | -0.33(-1.44%) |
Feb 05, 2015 | 22.68 | 22.72 | 22.64 | 22.69 | 11,220 | +0.02(+0.08%) |
Feb 04, 2015 | 22.61 | 22.85 | 22.61 | 22.67 | 11,328 | +0.06(+0.26%) |
Feb 03, 2015 | 22.36 | 22.61 | 22.33 | 22.61 | 16,355 | +0.40(+1.81%) |
Feb 02, 2015 | 22.25 | 22.25 | 21.99 | 22.21 | 7,628 | +0.05(+0.22%) |
Jan 30, 2015 | 21.98 | 22.23 | 21.98 | 22.16 | 5,274 | -0.31(-1.39%) |
Jan 29, 2015 | 22.62 | 22.68 | 22.29 | 22.47 | 6,537 | -0.41(-1.78%) |
Jan 28, 2015 | 23.22 | 23.28 | 22.86 | 22.88 | 10,053 | -0.18(-0.76%) |
Jan 27, 2015 | 22.91 | 23.81 | 22.81 | 23.05 | 19,663 | -0.13(-0.57%) |
Jan 26, 2015 | 23.20 | 23.31 | 23.17 | 23.19 | 20,298 | +0.12(+0.50%) |
Jan 23, 2015 | 22.87 | 23.09 | 22.87 | 23.07 | 2,069 | +0.20(+0.88%) |
Jan 22, 2015 | 22.68 | 22.88 | 22.68 | 22.87 | 3,931 | +0.14(+0.63%) |
Jan 21, 2015 | 22.69 | 22.84 | 22.67 | 22.72 | 7,727 | +0.31(+1.37%) |
Jan 20, 2015 | 22.39 | 22.42 | 22.23 | 22.42 | 8,694 | +0.23(+1.04%) |
Jan 16, 2015 | 21.94 | 22.19 | 21.68 | 22.19 | 3,058 | +0.12(+0.57%) |
Jan 15, 2015 | 22.77 | 22.77 | 22.06 | 22.06 | 12,776 | -0.26(-1.16%) |
Jan 14, 2015 | 22.17 | 22.33 | 22.14 | 22.32 | 19,144 | -0.08(-0.34%) |
Jan 13, 2015 | 22.84 | 22.84 | 22.31 | 22.40 | 16,541 | -0.12(-0.55%) |
Jan 12, 2015 | 23.03 | 23.03 | 22.45 | 22.52 | 43,403 | -0.53(-2.30%) |
Jan 09, 2015 | 23.17 | 23.17 | 23.01 | 23.05 | 13,838 | -0.04(-0.16%) |
Jan 08, 2015 | 22.86 | 23.12 | 22.84 | 23.09 | 8,695 | +0.43(+1.91%) |
Jan 07, 2015 | 22.66 | 22.76 | 22.65 | 22.66 | 4,846 | +0.25(+1.11%) |
Jan 06, 2015 | 22.30 | 22.45 | 22.21 | 22.41 | 3,079 | +0.26(+1.17%) |
Jan 05, 2015 | 22.33 | 22.34 | 22.12 | 22.15 | 6,041 | -0.06(-0.26%) |
Jan 02, 2015 | 21.94 | 22.21 | 21.94 | 22.21 | 4,190 | +0.43(+1.96%) |
Dec 31, 2014 | 22.25 | 21.78 | 21.78 | 21.78 | 11,140 | -0.16(-0.72%) |
Dec 30, 2014 | 21.98 | 22.03 | 21.86 | 21.94 | 7,111 | -0.12(-0.53%) |
Dec 29, 2014 | 22.38 | 22.38 | 22.05 | 22.05 | 3,385 | -0.34(-1.53%) |
Dec 26, 2014 | 22.43 | 22.43 | 22.34 | 22.40 | 4,800 | +0.22(+0.99%) |
Dec 24, 2014 | 22.09 | 22.18 | 22.18 | 22.18 | 1,874 | +0.05(+0.22%) |
Dec 23, 2014 | 22.38 | 22.38 | 22.13 | 22.13 | 6,343 | -0.33(-1.45%) |
Dec 22, 2014 | 22.58 | 22.58 | 22.44 | 22.46 | 7,753 | -0.21(-0.93%) |
Dec 19, 2014 | 22.38 | 22.67 | 22.38 | 22.67 | 11,128 | +0.53(+2.39%) |
Dec 18, 2014 | 21.99 | 22.23 | 21.99 | 22.14 | 9,859 | +0.49(+2.28%) |
Dec 17, 2014 | 21.37 | 21.65 | 21.37 | 21.65 | 2,180 | +0.26(+1.20%) |
Dec 16, 2014 | 21.54 | 21.68 | 21.38 | 21.39 | 13,752 | -0.42(-1.92%) |
Dec 15, 2014 | 22.08 | 22.14 | 21.71 | 21.81 | 7,238 | -0.13(-0.59%) |
Dec 12, 2014 | 21.93 | 22.14 | 21.81 | 21.94 | 8,436 | -0.07(-0.31%) |
Dec 11, 2014 | 21.62 | 22.31 | 21.62 | 22.00 | 14,870 | +0.03(+0.13%) |
Dec 10, 2014 | 22.46 | 22.46 | 21.98 | 21.98 | 7,672 | -0.61(-2.72%) |
Dec 09, 2014 | 22.09 | 22.61 | 21.93 | 22.59 | 12,953 | +0.14(+0.65%) |
Dec 08, 2014 | 23.93 | 23.93 | 22.38 | 22.45 | 22,581 | -0.66(-2.85%) |
Dec 05, 2014 | 23.19 | 23.24 | 23.09 | 23.10 | 20,428 | -0.19(-0.80%) |
Dec 04, 2014 | 23.53 | 23.53 | 23.29 | 23.29 | 3,084 | -0.23(-0.98%) |
Dec 03, 2014 | 23.51 | 23.61 | 23.48 | 23.52 | 8,437 | +0.03(+0.12%) |
Dec 02, 2014 | 23.58 | 23.58 | 23.44 | 23.49 | 5,262 | +0.20(+0.87%) |
Dec 01, 2014 | 24.00 | 24.00 | 23.24 | 23.29 | 18,677 | -0.91(-3.77%) |
Nov 28, 2014 | 24.41 | 24.41 | 24.18 | 24.20 | 10,059 | -0.21(-0.87%) |
Nov 26, 2014 | 24.22 | 24.41 | 24.41 | 24.41 | 4,060 | +0.07(+0.28%) |
Nov 25, 2014 | 24.47 | 24.47 | 24.33 | 24.35 | 30,564 | -0.10(-0.40%) |
Nov 24, 2014 | 24.52 | 24.52 | 24.32 | 24.44 | 8,472 | -0.12(-0.47%) |
Nov 21, 2014 | 24.77 | 24.77 | 24.18 | 24.56 | 26,622 | +0.48(+1.99%) |
Nov 20, 2014 | 24.01 | 24.24 | 23.96 | 24.08 | 7,838 | -0.01(-0.04%) |
Nov 19, 2014 | 24.49 | 24.49 | 24.01 | 24.09 | 8,910 | -0.55(-2.22%) |
Nov 18, 2014 | 24.88 | 24.88 | 24.60 | 24.64 | 4,738 | -0.20(-0.79%) |
Nov 17, 2014 | 25.26 | 25.26 | 24.78 | 24.83 | 33,464 | -0.54(-2.14%) |
Nov 14, 2014 | 25.24 | 25.39 | 24.97 | 25.38 | 56,674 | +0.43(+1.73%) |