Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.84 | 21.92 | 20.79 | 21.92 | 1,238 | +0.34(+1.55%) |
Oct 29, 2015 | 21.98 | 21.98 | 21.32 | 21.59 | 6,030 | -0.39(-1.77%) |
Oct 28, 2015 | 21.71 | 21.96 | 21.71 | 21.98 | 2,988 | +0.44(+2.03%) |
Oct 27, 2015 | 21.62 | 21.62 | 21.54 | 21.54 | 1,018 | -0.02(-0.11%) |
Oct 26, 2015 | 21.55 | 21.60 | 21.51 | 21.56 | 5,107 | +0.02(+0.07%) |
Oct 23, 2015 | 21.11 | 21.67 | 21.05 | 21.55 | 6,980 | +0.82(+3.96%) |
Oct 22, 2015 | 20.72 | 20.91 | 20.72 | 20.73 | 854 | +0.04(+0.17%) |
Oct 21, 2015 | 20.90 | 21.52 | 20.69 | 20.69 | 1,684 | -0.56(-2.64%) |
Oct 20, 2015 | 21.12 | 21.75 | 21.12 | 21.25 | 3,199 | -0.20(-0.93%) |
Oct 19, 2015 | 21.50 | 21.50 | 21.02 | 21.45 | 1,834 | -0.05(-0.23%) |
Oct 16, 2015 | 21.70 | 21.70 | 21.44 | 21.50 | 4,853 | +0.12(+0.56%) |
Oct 15, 2015 | 20.61 | 21.38 | 20.53 | 21.38 | 6,181 | +1.17(+5.77%) |
Oct 14, 2015 | 20.80 | 20.80 | 20.20 | 20.21 | 502 | -0.49(-2.35%) |
Oct 13, 2015 | 20.72 | 20.80 | 20.70 | 20.70 | 761 | +0.08(+0.40%) |
Oct 12, 2015 | 20.97 | 20.97 | 20.49 | 20.62 | 1,820 | +0.21(+1.02%) |
Oct 09, 2015 | 20.87 | 20.87 | 20.24 | 20.41 | 4,270 | +0.17(+0.84%) |
Oct 08, 2015 | 20.16 | 20.24 | 20.10 | 20.24 | 2,592 | -0.23(-1.12%) |
Oct 07, 2015 | 20.52 | 20.52 | 20.11 | 20.47 | 1,880 | +0.35(+1.74%) |
Oct 06, 2015 | 20.30 | 20.30 | 19.95 | 20.12 | 2,194 | -0.25(-1.21%) |
Oct 05, 2015 | 19.98 | 20.37 | 19.98 | 20.37 | 2,219 | +1.62(+8.67%) |
Oct 02, 2015 | 18.61 | 19.50 | 18.61 | 18.74 | 1,559 | +0.17(+0.89%) |
Oct 01, 2015 | 18.58 | 18.58 | 18.58 | 18.58 | 166 | -0.63(-3.26%) |
Sep 30, 2015 | 18.75 | 19.20 | 18.75 | 19.20 | 598 | +0.86(+4.70%) |
Sep 29, 2015 | 18.34 | 18.34 | 18.34 | 18.34 | 363 | -0.17(-0.92%) |
Sep 28, 2015 | 18.40 | 18.51 | 18.40 | 18.51 | 999 | -0.19(-1.02%) |
Sep 25, 2015 | 19.09 | 19.09 | 18.70 | 18.70 | 3,218 | -0.39(-2.04%) |
Sep 23, 2015 | 19.21 | 19.09 | 19.09 | 19.09 | 35 | -0.25(-1.29%) |
Sep 22, 2015 | 19.34 | 19.34 | 19.34 | 19.34 | 334 | -0.41(-2.08%) |
Sep 21, 2015 | 19.50 | 19.75 | 19.50 | 19.75 | 999 | +0.24(+1.23%) |
Sep 18, 2015 | 19.71 | 19.71 | 19.51 | 19.51 | 612 | -0.18(-0.92%) |
Sep 17, 2015 | 19.78 | 20.00 | 18.92 | 19.69 | 2,251 | +0.05(+0.26%) |
Sep 16, 2015 | 18.87 | 19.67 | 18.87 | 19.64 | 3,502 | +1.07(+5.76%) |
Sep 14, 2015 | 18.54 | 18.57 | 18.57 | 18.57 | 13 | -0.33(-1.75%) |
Sep 11, 2015 | 19.26 | 19.26 | 18.90 | 18.90 | 1,681 | -0.23(-1.20%) |
Sep 10, 2015 | 19.00 | 19.32 | 19.00 | 19.13 | 2,031 | +0.13(+0.68%) |
Sep 09, 2015 | 19.88 | 19.88 | 19.00 | 19.00 | 4,555 | -0.22(-1.14%) |
Sep 08, 2015 | 18.65 | 19.22 | 18.65 | 19.22 | 1,127 | +1.15(+6.34%) |
Sep 04, 2015 | 18.37 | 18.07 | 18.07 | 18.07 | 2,100 | -0.57(-3.03%) |
Sep 03, 2015 | 18.34 | 18.67 | 18.34 | 18.64 | 5,160 | +0.09(+0.49%) |
Sep 02, 2015 | 18.14 | 18.55 | 18.14 | 18.55 | 14,057 | +0.25(+1.37%) |
Sep 01, 2015 | 18.86 | 18.87 | 18.27 | 18.30 | 5,230 | -0.90(-4.69%) |
Aug 31, 2015 | 19.60 | 19.60 | 19.16 | 19.20 | 3,149 | -0.47(-2.39%) |
Aug 28, 2015 | 19.47 | 19.89 | 19.47 | 19.67 | 4,388 | -0.27(-1.35%) |
Aug 27, 2015 | 18.90 | 19.94 | 18.90 | 19.94 | 10,803 | +1.55(+8.43%) |
Aug 26, 2015 | 18.61 | 18.80 | 18.01 | 18.39 | 9,136 | -0.05(-0.27%) |
Aug 25, 2015 | 18.80 | 19.27 | 18.44 | 18.44 | 10,401 | +0.53(+2.96%) |
Aug 24, 2015 | 17.57 | 18.86 | 16.72 | 17.91 | 26,127 | -1.35(-7.01%) |
Aug 21, 2015 | 19.55 | 19.75 | 19.26 | 19.26 | 6,402 | -0.76(-3.80%) |
Aug 20, 2015 | 20.21 | 20.38 | 20.00 | 20.02 | 11,606 | -0.77(-3.70%) |
Aug 19, 2015 | 21.00 | 21.22 | 20.67 | 20.79 | 4,595 | -0.34(-1.61%) |
Aug 18, 2015 | 21.45 | 21.45 | 21.05 | 21.13 | 3,371 | -0.44(-2.04%) |
Aug 17, 2015 | 21.04 | 21.64 | 21.04 | 21.57 | 8,273 | -0.07(-0.34%) |
Aug 14, 2015 | 21.61 | 21.82 | 21.61 | 21.64 | 920 | -0.11(-0.49%) |
Aug 13, 2015 | 21.80 | 21.83 | 21.75 | 21.75 | 1,904 | +0.07(+0.32%) |
Aug 12, 2015 | 21.62 | 21.68 | 21.51 | 21.68 | 6,787 | -0.38(-1.72%) |
Aug 11, 2015 | 22.66 | 22.66 | 22.01 | 22.06 | 3,039 | -0.69(-3.04%) |
Aug 10, 2015 | 22.78 | 23.00 | 22.48 | 22.75 | 8,736 | +0.36(+1.61%) |
Aug 07, 2015 | 22.63 | 22.63 | 22.39 | 22.39 | 1,729 | +0.01(+0.04%) |
Aug 06, 2015 | 22.32 | 22.38 | 22.06 | 22.38 | 2,509 | +0.07(+0.31%) |
Aug 05, 2015 | 21.84 | 22.35 | 21.84 | 22.31 | 1,601 | +0.22(+1.00%) |
Aug 04, 2015 | 21.88 | 22.25 | 21.87 | 22.09 | 10,440 | +0.31(+1.42%) |
Aug 03, 2015 | 22.28 | 22.39 | 21.69 | 21.78 | 7,061 | -0.71(-3.14%) |
Jul 31, 2015 | 22.44 | 22.62 | 22.30 | 22.49 | 2,923 | +0.08(+0.34%) |
Jul 30, 2015 | 22.43 | 22.63 | 22.31 | 22.41 | 1,987 | -0.22(-0.97%) |
Jul 29, 2015 | 22.43 | 22.82 | 22.43 | 22.63 | 24,980 | +0.02(+0.09%) |
Jul 28, 2015 | 22.44 | 22.61 | 22.25 | 22.61 | 30,426 | -0.00(-0.00%) |
Jul 27, 2015 | 23.01 | 23.33 | 22.28 | 22.61 | 43,962 | -1.39(-5.77%) |
Jul 24, 2015 | 24.37 | 24.37 | 23.81 | 24.00 | 7,749 | -0.43(-1.77%) |
Jul 23, 2015 | 24.36 | 24.55 | 24.19 | 24.43 | 3,200 | +0.26(+1.06%) |
Jul 22, 2015 | 24.26 | 24.26 | 24.06 | 24.17 | 5,177 | -0.09(-0.37%) |
Jul 21, 2015 | 24.07 | 24.54 | 24.07 | 24.26 | 3,903 | -0.12(-0.49%) |
Jul 20, 2015 | 25.00 | 25.00 | 24.12 | 24.38 | 7,945 | -0.15(-0.61%) |
Jul 17, 2015 | 23.80 | 24.60 | 23.80 | 24.53 | 5,402 | +0.77(+3.24%) |
Jul 16, 2015 | 23.00 | 24.00 | 23.00 | 23.76 | 8,729 | +0.47(+2.02%) |
Jul 15, 2015 | 24.03 | 24.03 | 23.17 | 23.29 | 10,847 | -0.70(-2.92%) |
Jul 14, 2015 | 24.09 | 24.30 | 23.99 | 23.99 | 5,831 | -0.06(-0.25%) |
Jul 13, 2015 | 24.66 | 24.66 | 23.89 | 24.05 | 10,424 | +0.25(+1.05%) |
Jul 10, 2015 | 24.00 | 24.00 | 22.46 | 23.80 | 16,451 | +0.97(+4.25%) |
Jul 09, 2015 | 22.95 | 23.75 | 22.46 | 22.83 | 19,111 | +1.76(+8.35%) |
Jul 08, 2015 | 20.00 | 21.29 | 20.00 | 21.07 | 30,391 | -0.62(-2.85%) |
Jul 07, 2015 | 22.01 | 22.01 | 20.50 | 21.69 | 87,995 | -1.71(-7.32%) |
Jul 06, 2015 | 24.00 | 24.09 | 23.28 | 23.40 | 52,140 | -2.40(-9.30%) |
Jul 02, 2015 | 25.93 | 25.80 | 25.80 | 25.80 | 27,700 | -0.12(-0.46%) |
Jul 01, 2015 | 26.45 | 26.45 | 25.92 | 25.92 | 2,306 | -0.24(-0.92%) |
Jun 30, 2015 | 26.13 | 26.48 | 26.13 | 26.16 | 6,379 | +0.53(+2.07%) |
Jun 29, 2015 | 25.62 | 26.08 | 25.60 | 25.63 | 22,011 | -1.19(-4.44%) |
Jun 26, 2015 | 27.10 | 27.77 | 26.75 | 26.82 | 19,984 | -0.82(-2.97%) |
Jun 25, 2015 | 28.30 | 28.30 | 27.60 | 27.64 | 5,373 | -0.28(-1.00%) |
Jun 24, 2015 | 28.47 | 28.59 | 27.91 | 27.92 | 6,047 | -0.22(-0.79%) |
Jun 23, 2015 | 27.93 | 28.33 | 27.91 | 28.14 | 16,614 | +0.44(+1.60%) |
Jun 22, 2015 | 27.75 | 27.80 | 27.57 | 27.70 | 8,162 | -0.15(-0.54%) |
Jun 19, 2015 | 28.10 | 28.10 | 27.61 | 27.85 | 5,317 | -0.30(-1.07%) |
Jun 18, 2015 | 27.86 | 28.24 | 27.86 | 28.15 | 16,012 | +0.14(+0.48%) |
Jun 17, 2015 | 27.82 | 28.27 | 27.82 | 28.01 | 6,750 | +0.81(+3.00%) |
Jun 16, 2015 | 27.10 | 27.48 | 27.07 | 27.20 | 6,857 | -0.30(-1.09%) |
Jun 15, 2015 | 27.83 | 27.83 | 27.44 | 27.50 | 5,009 | -0.85(-3.01%) |
Jun 12, 2015 | 28.00 | 28.41 | 27.97 | 28.35 | 11,955 | +0.56(+2.03%) |
Jun 11, 2015 | 27.84 | 27.97 | 27.79 | 27.79 | 3,902 | +0.23(+0.83%) |
Jun 10, 2015 | 27.19 | 27.67 | 27.19 | 27.56 | 4,445 | +0.19(+0.70%) |
Jun 09, 2015 | 27.77 | 27.77 | 27.30 | 27.37 | 23,738 | -0.76(-2.70%) |
Jun 08, 2015 | 28.60 | 28.60 | 28.09 | 28.13 | 14,650 | -0.39(-1.37%) |
Jun 05, 2015 | 28.23 | 28.58 | 28.00 | 28.52 | 5,502 | +0.09(+0.33%) |
Jun 04, 2015 | 28.56 | 28.56 | 28.18 | 28.43 | 3,795 | -0.34(-1.18%) |
Jun 03, 2015 | 28.60 | 28.77 | 28.33 | 28.77 | 8,396 | +0.15(+0.51%) |
Jun 02, 2015 | 28.96 | 29.00 | 28.55 | 28.62 | 23,202 | -0.36(-1.24%) |
Jun 01, 2015 | 29.16 | 29.16 | 28.13 | 28.98 | 15,659 | +0.68(+2.40%) |
May 29, 2015 | 28.11 | 28.50 | 28.11 | 28.30 | 7,186 | +0.28(+1.00%) |
May 28, 2015 | 28.21 | 28.35 | 28.00 | 28.02 | 11,410 | -0.71(-2.47%) |
May 27, 2015 | 28.66 | 28.78 | 28.51 | 28.73 | 18,174 | +0.03(+0.10%) |
May 26, 2015 | 29.22 | 29.26 | 28.65 | 28.70 | 17,215 | -0.30(-1.03%) |
May 22, 2015 | 28.92 | 29.00 | 29.00 | 29.00 | 20,100 | +0.28(+0.97%) |
May 21, 2015 | 28.43 | 28.80 | 28.43 | 28.72 | 12,050 | -0.13(-0.45%) |
May 20, 2015 | 28.95 | 28.95 | 28.51 | 28.85 | 18,006 | +0.19(+0.66%) |
May 19, 2015 | 28.40 | 28.67 | 28.40 | 28.66 | 16,926 | +0.16(+0.56%) |
May 18, 2015 | 28.89 | 28.89 | 28.39 | 28.50 | 21,523 | +0.04(+0.14%) |
May 15, 2015 | 28.50 | 28.50 | 28.31 | 28.46 | 13,641 | +0.04(+0.13%) |
May 14, 2015 | 27.99 | 28.47 | 27.99 | 28.42 | 10,044 | +0.53(+1.92%) |
May 13, 2015 | 27.64 | 27.91 | 27.63 | 27.89 | 6,634 | +0.44(+1.60%) |
May 12, 2015 | 28.06 | 28.06 | 27.17 | 27.45 | 9,191 | -0.54(-1.93%) |
May 11, 2015 | 28.07 | 28.15 | 27.92 | 27.99 | 12,158 | +0.52(+1.89%) |
May 08, 2015 | 27.25 | 27.71 | 27.25 | 27.47 | 8,195 | +0.63(+2.35%) |
May 07, 2015 | 26.75 | 26.84 | 26.48 | 26.84 | 6,783 | -0.01(-0.04%) |
May 06, 2015 | 27.39 | 27.66 | 26.85 | 26.85 | 21,055 | -0.77(-2.79%) |
May 05, 2015 | 28.50 | 28.50 | 27.61 | 27.62 | 17,444 | -1.08(-3.76%) |
May 04, 2015 | 28.15 | 28.70 | 28.15 | 28.70 | 7,810 | +0.52(+1.86%) |
May 01, 2015 | 27.99 | 28.20 | 27.99 | 28.18 | 7,100 | +0.16(+0.55%) |
Apr 30, 2015 | 28.41 | 28.50 | 28.00 | 28.02 | 6,208 | -0.42(-1.48%) |
Apr 29, 2015 | 28.09 | 28.44 | 28.02 | 28.44 | 7,397 | +0.21(+0.74%) |
Apr 28, 2015 | 28.59 | 28.59 | 28.00 | 28.23 | 24,018 | -0.36(-1.25%) |
Apr 27, 2015 | 28.58 | 28.65 | 28.40 | 28.59 | 33,780 | +0.46(+1.62%) |
Apr 24, 2015 | 27.88 | 28.20 | 27.79 | 28.13 | 17,244 | +0.48(+1.74%) |
Apr 23, 2015 | 27.68 | 27.76 | 27.43 | 27.65 | 12,948 | -0.12(-0.42%) |
Apr 22, 2015 | 27.86 | 27.86 | 27.50 | 27.77 | 21,288 | +0.69(+2.53%) |
Apr 21, 2015 | 27.27 | 27.27 | 26.74 | 27.08 | 26,911 | +0.75(+2.85%) |
Apr 20, 2015 | 26.37 | 26.37 | 25.86 | 26.34 | 10,114 | +0.39(+1.50%) |
Apr 17, 2015 | 26.12 | 26.16 | 25.40 | 25.95 | 13,239 | -1.09(-4.03%) |
Apr 16, 2015 | 26.69 | 27.11 | 26.54 | 27.04 | 8,757 | +0.61(+2.29%) |
Apr 15, 2015 | 26.26 | 26.68 | 26.26 | 26.43 | 34,438 | +0.51(+1.98%) |
Apr 14, 2015 | 25.98 | 25.98 | 25.35 | 25.92 | 12,092 | -0.32(-1.23%) |
Apr 13, 2015 | 26.30 | 26.30 | 26.13 | 26.24 | 12,185 | +0.20(+0.78%) |
Apr 10, 2015 | 26.13 | 26.20 | 25.79 | 26.04 | 10,175 | -0.02(-0.07%) |
Apr 09, 2015 | 26.24 | 26.37 | 25.92 | 26.06 | 18,802 | +0.46(+1.78%) |
Apr 08, 2015 | 24.42 | 25.76 | 24.42 | 25.60 | 26,372 | +1.92(+8.11%) |
Apr 07, 2015 | 23.74 | 23.80 | 23.57 | 23.68 | 5,602 | +0.13(+0.56%) |
Apr 06, 2015 | 23.80 | 23.80 | 23.30 | 23.55 | 21,988 | +0.24(+1.02%) |
Apr 02, 2015 | 23.00 | 23.31 | 23.31 | 23.31 | 9,300 | +0.34(+1.48%) |
Apr 01, 2015 | 22.75 | 22.98 | 22.75 | 22.97 | 1,960 | +0.23(+1.02%) |
Mar 31, 2015 | 22.68 | 22.76 | 22.67 | 22.74 | 3,755 | +0.15(+0.66%) |
Mar 30, 2015 | 22.57 | 22.59 | 22.53 | 22.59 | 1,950 | +0.23(+1.03%) |
Mar 27, 2015 | 22.36 | 22.36 | 22.36 | 22.36 | 221 | +0.11(+0.49%) |
Mar 26, 2015 | 22.25 | 22.25 | 22.25 | 22.25 | 347 | -0.13(-0.58%) |
Mar 25, 2015 | 22.43 | 22.43 | 22.15 | 22.38 | 1,509 | +0.04(+0.17%) |
Mar 24, 2015 | 22.40 | 22.41 | 22.30 | 22.34 | 1,574 | -0.04(-0.20%) |
Mar 23, 2015 | 22.20 | 22.40 | 22.20 | 22.39 | 1,444 | +0.29(+1.29%) |
Mar 20, 2015 | 21.75 | 22.14 | 21.75 | 22.10 | 2,809 | +0.39(+1.78%) |
Mar 19, 2015 | 21.60 | 21.71 | 21.60 | 21.71 | 7,535 | +0.17(+0.81%) |
Mar 18, 2015 | 21.44 | 21.54 | 21.44 | 21.54 | 4,011 | +0.14(+0.65%) |
Mar 17, 2015 | 21.26 | 21.40 | 21.26 | 21.40 | 788 | +0.03(+0.14%) |
Mar 16, 2015 | 21.19 | 21.37 | 21.19 | 21.37 | 8,149 | +0.34(+1.61%) |
Mar 13, 2015 | 21.26 | 21.26 | 20.99 | 21.03 | 2,001 | -0.36(-1.68%) |
Mar 12, 2015 | 21.44 | 21.44 | 21.39 | 21.39 | 206 | -0.02(-0.09%) |
Mar 11, 2015 | 21.67 | 21.67 | 21.40 | 21.41 | 1,999 | -0.14(-0.65%) |
Mar 10, 2015 | 21.71 | 21.71 | 21.48 | 21.55 | 2,320 | -0.44(-2.00%) |
Mar 09, 2015 | 21.90 | 21.99 | 21.81 | 21.99 | 1,500 | +0.11(+0.49%) |
Mar 06, 2015 | 21.90 | 22.07 | 21.88 | 21.88 | 3,771 | +0.16(+0.75%) |
Mar 05, 2015 | 21.50 | 21.72 | 21.50 | 21.72 | 3,183 | +0.24(+1.12%) |
Mar 04, 2015 | 21.08 | 21.48 | 21.40 | 21.48 | 5,119 | +0.08(+0.37%) |
Mar 03, 2015 | 21.17 | 21.43 | 21.14 | 21.40 | 6,186 | -0.17(-0.78%) |
Mar 02, 2015 | 21.53 | 21.57 | 21.41 | 21.57 | 18,756 | +0.07(+0.32%) |
Feb 27, 2015 | 21.79 | 21.90 | 21.50 | 21.50 | 1,194 | -0.17(-0.78%) |
Feb 26, 2015 | 21.78 | 21.78 | 21.67 | 21.67 | 1,663 | -0.00(-0.02%) |
Feb 25, 2015 | 22.11 | 22.11 | 21.61 | 21.67 | 6,823 | -0.42(-1.88%) |
Feb 24, 2015 | 21.90 | 22.15 | 21.90 | 22.09 | 10,399 | +0.28(+1.28%) |
Feb 23, 2015 | 21.91 | 21.92 | 21.81 | 21.81 | 1,841 | +0.02(+0.09%) |
Feb 20, 2015 | 21.72 | 21.84 | 21.72 | 21.79 | 1,936 | -0.06(-0.26%) |
Feb 19, 2015 | 21.93 | 21.95 | 21.83 | 21.85 | 1,769 | -0.13(-0.61%) |
Feb 18, 2015 | 22.03 | 22.03 | 21.98 | 21.98 | 1,305 | -0.38(-1.70%) |
Feb 17, 2015 | 22.20 | 22.36 | 22.08 | 22.36 | 4,971 | +0.16(+0.70%) |
Feb 13, 2015 | 22.05 | 22.20 | 22.20 | 22.20 | 3,700 | +0.17(+0.79%) |
Feb 12, 2015 | 22.10 | 22.18 | 22.00 | 22.03 | 13,307 | -0.14(-0.63%) |
Feb 11, 2015 | 22.09 | 22.17 | 22.06 | 22.17 | 6,635 | +0.00(+0.00%) |
Feb 10, 2015 | 22.04 | 22.17 | 22.01 | 22.17 | 1,354 | +0.24(+1.09%) |
Feb 09, 2015 | 22.07 | 22.07 | 21.88 | 21.93 | 6,794 | -0.37(-1.66%) |
Feb 06, 2015 | 22.40 | 22.40 | 22.30 | 22.30 | 879 | -0.11(-0.49%) |
Feb 05, 2015 | 22.36 | 22.41 | 22.24 | 22.41 | 4,018 | -0.11(-0.49%) |
Feb 04, 2015 | 22.41 | 22.60 | 22.41 | 22.52 | 6,220 | +0.31(+1.40%) |
Feb 03, 2015 | 21.88 | 22.22 | 21.88 | 22.21 | 11,039 | +0.50(+2.30%) |
Feb 02, 2015 | 21.60 | 21.82 | 21.57 | 21.71 | 15,602 | +0.11(+0.52%) |
Jan 30, 2015 | 21.67 | 21.67 | 21.54 | 21.60 | 2,934 | -0.34(-1.56%) |
Jan 29, 2015 | 21.90 | 21.99 | 21.80 | 21.94 | 4,600 | -0.02(-0.09%) |
Jan 28, 2015 | 22.07 | 22.07 | 21.96 | 21.96 | 1,152 | -0.12(-0.55%) |
Jan 27, 2015 | 22.14 | 22.14 | 21.97 | 22.08 | 6,625 | -0.24(-1.08%) |
Jan 26, 2015 | 22.37 | 22.37 | 22.30 | 22.32 | 1,698 | +0.26(+1.19%) |
Jan 23, 2015 | 21.88 | 22.18 | 21.88 | 22.06 | 4,827 | +0.06(+0.27%) |
Jan 22, 2015 | 22.00 | 22.00 | 21.82 | 22.00 | 7,945 | +0.01(+0.05%) |
Jan 21, 2015 | 21.60 | 21.99 | 21.60 | 21.99 | 4,876 | +0.48(+2.23%) |
Jan 20, 2015 | 21.30 | 21.58 | 21.30 | 21.51 | 6,073 | +0.08(+0.37%) |
Jan 16, 2015 | 21.34 | 21.54 | 21.33 | 21.43 | 6,423 | -0.16(-0.74%) |
Jan 15, 2015 | 21.64 | 21.64 | 21.59 | 21.59 | 1,245 | -0.14(-0.65%) |
Jan 14, 2015 | 21.37 | 21.73 | 21.37 | 21.73 | 3,930 | +0.15(+0.70%) |
Jan 13, 2015 | 21.77 | 21.90 | 21.48 | 21.58 | 3,360 | +0.16(+0.74%) |
Jan 12, 2015 | 21.59 | 21.61 | 21.42 | 21.42 | 13,395 | -0.44(-2.00%) |
Jan 09, 2015 | 22.08 | 22.08 | 21.73 | 21.86 | 3,121 | -0.21(-0.93%) |
Jan 08, 2015 | 21.97 | 22.07 | 21.78 | 22.07 | 1,566 | +0.45(+2.10%) |
Jan 07, 2015 | 21.50 | 21.70 | 21.50 | 21.61 | 714 | +0.44(+2.09%) |
Jan 06, 2015 | 21.28 | 21.42 | 21.05 | 21.17 | 3,776 | -0.03(-0.14%) |
Jan 05, 2015 | 21.17 | 21.27 | 21.15 | 21.20 | 2,932 | +0.10(+0.47%) |
Jan 02, 2015 | 21.10 | 21.10 | 21.04 | 21.10 | 4,358 | -0.01(-0.05%) |
Dec 31, 2014 | 21.27 | 21.11 | 21.11 | 21.11 | 1,900 | -0.11(-0.52%) |
Dec 30, 2014 | 21.33 | 21.36 | 20.90 | 21.22 | 15,581 | -0.18(-0.84%) |
Dec 29, 2014 | 21.84 | 21.84 | 21.31 | 21.40 | 22,176 | -0.51(-2.33%) |
Dec 26, 2014 | 21.92 | 21.95 | 21.79 | 21.91 | 6,812 | +0.34(+1.60%) |
Dec 24, 2014 | 21.32 | 21.57 | 21.57 | 21.57 | 5,400 | +0.09(+0.40%) |
Dec 23, 2014 | 21.51 | 21.59 | 21.48 | 21.48 | 14,254 | -0.03(-0.14%) |
Dec 22, 2014 | 21.76 | 21.76 | 21.42 | 21.51 | 3,356 | -0.13(-0.60%) |
Dec 19, 2014 | 20.40 | 21.73 | 20.40 | 21.64 | 13,153 | +0.15(+0.70%) |
Dec 18, 2014 | 21.47 | 21.58 | 21.43 | 21.49 | 6,647 | +0.02(+0.09%) |
Dec 17, 2014 | 21.15 | 21.48 | 21.09 | 21.47 | 11,226 | +0.17(+0.80%) |
Dec 16, 2014 | 21.46 | 21.53 | 21.25 | 21.30 | 5,371 | -0.29(-1.34%) |
Dec 15, 2014 | 21.73 | 21.89 | 21.51 | 21.59 | 4,017 | -0.25(-1.16%) |
Dec 12, 2014 | 21.93 | 21.93 | 21.72 | 21.84 | 2,256 | +0.11(+0.52%) |
Dec 11, 2014 | 21.55 | 22.04 | 21.55 | 21.73 | 2,096 | +0.18(+0.85%) |
Dec 10, 2014 | 21.65 | 21.97 | 21.55 | 21.55 | 4,897 | -0.12(-0.57%) |
Dec 09, 2014 | 21.50 | 21.67 | 21.24 | 21.67 | 7,599 | -0.04(-0.16%) |
Dec 08, 2014 | 22.20 | 22.20 | 21.56 | 21.71 | 8,641 | -0.69(-3.07%) |
Dec 05, 2014 | 22.35 | 22.45 | 22.27 | 22.39 | 13,383 | -0.08(-0.38%) |
Dec 04, 2014 | 22.51 | 22.56 | 22.41 | 22.48 | 12,457 | -0.07(-0.32%) |
Dec 03, 2014 | 22.75 | 22.75 | 22.51 | 22.55 | 6,105 | -0.21(-0.92%) |
Dec 02, 2014 | 22.87 | 22.87 | 22.76 | 22.76 | 2,791 | -0.08(-0.36%) |
Dec 01, 2014 | 23.25 | 23.25 | 22.76 | 22.84 | 3,027 | -0.48(-2.07%) |
Nov 28, 2014 | 23.68 | 23.68 | 23.33 | 23.33 | 1,833 | -0.33(-1.41%) |
Nov 26, 2014 | 23.62 | 23.66 | 23.66 | 23.66 | 5,000 | +0.15(+0.63%) |
Nov 25, 2014 | 23.43 | 23.61 | 23.42 | 23.51 | 9,838 | +0.16(+0.68%) |
Nov 24, 2014 | 23.64 | 23.64 | 23.30 | 23.35 | 7,472 | -0.46(-1.93%) |
Nov 21, 2014 | 23.55 | 23.81 | 23.55 | 23.81 | 1,002 | +0.56(+2.40%) |
Nov 20, 2014 | 23.02 | 23.32 | 23.02 | 23.25 | 6,399 | -0.16(-0.66%) |
Nov 19, 2014 | 23.50 | 23.50 | 23.22 | 23.41 | 4,440 | +0.06(+0.25%) |
Nov 18, 2014 | 23.62 | 23.62 | 23.35 | 23.35 | 5,428 | -0.30(-1.27%) |
Nov 17, 2014 | 23.93 | 23.93 | 23.56 | 23.65 | 3,623 | -0.59(-2.43%) |
Nov 14, 2014 | 23.84 | 24.24 | 23.84 | 24.24 | 11,827 | +0.60(+2.54%) |
Nov 13, 2014 | 23.88 | 23.88 | 23.59 | 23.64 | 5,291 | +0.05(+0.21%) |
Nov 12, 2014 | 23.36 | 23.59 | 23.36 | 23.59 | 4,039 | +0.16(+0.68%) |
Nov 11, 2014 | 23.40 | 23.50 | 23.35 | 23.43 | 5,530 | +0.03(+0.13%) |
Nov 10, 2014 | 23.50 | 23.50 | 23.07 | 23.40 | 25,069 | +0.45(+1.96%) |
Nov 07, 2014 | 23.01 | 23.01 | 22.88 | 22.95 | 9,145 | -0.11(-0.48%) |
Nov 06, 2014 | 23.13 | 23.14 | 22.95 | 23.06 | 2,700 | -0.08(-0.35%) |
Nov 05, 2014 | 23.18 | 23.40 | 23.12 | 23.14 | 9,005 | -0.26(-1.11%) |
Nov 04, 2014 | 23.23 | 23.49 | 23.23 | 23.40 | 3,846 | -0.04(-0.17%) |