Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 22.64 | 22.73 | 22.40 | 22.49 | 1,019,955 | -0.11(-0.49%) |
Oct 29, 2015 | 22.57 | 22.72 | 22.48 | 22.60 | 721,426 | -0.03(-0.13%) |
Oct 28, 2015 | 22.61 | 22.72 | 22.09 | 22.63 | 1,305,684 | +0.01(+0.06%) |
Oct 27, 2015 | 22.57 | 22.79 | 22.54 | 22.62 | 1,206,698 | +0.04(+0.16%) |
Oct 26, 2015 | 22.75 | 22.75 | 22.46 | 22.58 | 881,742 | -0.17(-0.74%) |
Oct 23, 2015 | 22.87 | 22.88 | 22.51 | 22.75 | 1,027,231 | -0.10(-0.42%) |
Oct 22, 2015 | 22.99 | 22.99 | 22.60 | 22.85 | 1,208,307 | +0.01(+0.03%) |
Oct 21, 2015 | 23.14 | 23.15 | 22.80 | 22.84 | 1,543,417 | -0.27(-1.18%) |
Oct 20, 2015 | 23.04 | 23.24 | 22.97 | 23.11 | 2,298,685 | +0.06(+0.26%) |
Oct 19, 2015 | 22.54 | 23.05 | 22.53 | 23.05 | 1,333,853 | +0.52(+2.32%) |
Oct 16, 2015 | 22.55 | 22.63 | 22.38 | 22.53 | 1,471,417 | +0.04(+0.20%) |
Oct 15, 2015 | 22.29 | 22.50 | 22.13 | 22.48 | 1,859,940 | +0.34(+1.53%) |
Oct 14, 2015 | 22.51 | 22.58 | 22.03 | 22.15 | 2,490,092 | -0.33(-1.47%) |
Oct 13, 2015 | 22.31 | 22.52 | 22.21 | 22.48 | 1,989,079 | +0.10(+0.43%) |
Oct 12, 2015 | 22.17 | 22.47 | 22.14 | 22.38 | 1,112,219 | +0.27(+1.20%) |
Oct 09, 2015 | 22.06 | 22.13 | 21.95 | 22.12 | 595,378 | +0.07(+0.33%) |
Oct 08, 2015 | 22.02 | 22.11 | 21.87 | 22.04 | 870,943 | +0.03(+0.13%) |
Oct 07, 2015 | 21.92 | 22.03 | 21.81 | 22.01 | 1,383,233 | +0.19(+0.88%) |
Oct 06, 2015 | 21.72 | 21.91 | 21.54 | 21.82 | 1,246,758 | +0.09(+0.41%) |
Oct 05, 2015 | 21.43 | 21.73 | 21.25 | 21.73 | 1,308,019 | +0.41(+1.93%) |
Oct 02, 2015 | 21.01 | 21.34 | 20.84 | 21.32 | 1,813,770 | +0.26(+1.22%) |
Oct 01, 2015 | 21.20 | 21.34 | 20.91 | 21.06 | 2,203,954 | -0.08(-0.38%) |
Sep 30, 2015 | 21.22 | 21.33 | 20.98 | 21.14 | 1,894,685 | +0.04(+0.17%) |
Sep 29, 2015 | 20.98 | 21.22 | 20.88 | 21.11 | 1,895,613 | +0.17(+0.81%) |
Sep 28, 2015 | 21.38 | 21.39 | 20.79 | 20.94 | 1,961,834 | -0.49(-2.27%) |
Sep 25, 2015 | 21.65 | 21.78 | 21.42 | 21.42 | 1,158,021 | -0.15(-0.68%) |
Sep 24, 2015 | 21.81 | 21.91 | 21.43 | 21.57 | 2,653,036 | -0.28(-1.27%) |
Sep 23, 2015 | 21.65 | 21.94 | 21.55 | 21.85 | 1,135,594 | +0.32(+1.49%) |
Sep 22, 2015 | 21.67 | 21.87 | 21.45 | 21.53 | 1,181,407 | -0.36(-1.64%) |
Sep 21, 2015 | 21.88 | 22.08 | 21.78 | 21.89 | 1,704,419 | +0.28(+1.29%) |
Sep 18, 2015 | 21.56 | 21.99 | 21.55 | 21.61 | 3,016,219 | -0.25(-1.14%) |
Sep 17, 2015 | 21.67 | 22.19 | 21.49 | 21.86 | 1,476,034 | +0.18(+0.81%) |
Sep 16, 2015 | 21.48 | 21.72 | 21.41 | 21.68 | 1,197,968 | +0.20(+0.92%) |
Sep 15, 2015 | 21.19 | 21.53 | 21.10 | 21.48 | 1,272,970 | +0.34(+1.59%) |
Sep 14, 2015 | 21.30 | 21.34 | 21.10 | 21.15 | 1,690,950 | -0.09(-0.41%) |
Sep 11, 2015 | 20.51 | 21.23 | 20.38 | 21.23 | 2,025,237 | +0.69(+3.34%) |
Sep 10, 2015 | 20.25 | 20.87 | 20.22 | 20.55 | 2,331,628 | +0.29(+1.41%) |
Sep 09, 2015 | 20.58 | 20.58 | 20.22 | 20.26 | 2,630,166 | +0.03(+0.14%) |
Sep 08, 2015 | 20.17 | 20.31 | 20.03 | 20.23 | 4,192,254 | +0.33(+1.65%) |
Sep 04, 2015 | 20.34 | 19.90 | 19.90 | 19.90 | 1,657,527 | -0.66(-3.20%) |
Sep 03, 2015 | 20.38 | 20.72 | 20.28 | 20.56 | 1,929,906 | +0.26(+1.30%) |
Sep 02, 2015 | 20.07 | 20.31 | 19.89 | 20.30 | 1,431,705 | +0.45(+2.25%) |
Sep 01, 2015 | 19.85 | 20.07 | 19.66 | 19.85 | 1,398,732 | -0.34(-1.70%) |
Aug 31, 2015 | 20.73 | 20.73 | 20.17 | 20.20 | 1,757,021 | -0.54(-2.61%) |
Aug 28, 2015 | 20.67 | 20.75 | 20.45 | 20.74 | 1,171,450 | +0.08(+0.39%) |
Aug 27, 2015 | 20.61 | 20.88 | 20.33 | 20.66 | 1,508,075 | +0.24(+1.18%) |
Aug 26, 2015 | 20.17 | 20.46 | 19.88 | 20.42 | 1,938,575 | +0.63(+3.18%) |
Aug 25, 2015 | 21.10 | 21.12 | 19.71 | 19.79 | 2,664,904 | -0.79(-3.84%) |
Aug 24, 2015 | 20.85 | 21.37 | 20.50 | 20.58 | 1,691,891 | -1.07(-4.96%) |
Aug 21, 2015 | 22.18 | 22.22 | 21.63 | 21.65 | 1,558,237 | -0.62(-2.79%) |
Aug 20, 2015 | 22.49 | 22.53 | 22.26 | 22.27 | 870,003 | -0.29(-1.26%) |
Aug 19, 2015 | 22.53 | 22.67 | 22.40 | 22.56 | 1,017,735 | -0.08(-0.36%) |
Aug 18, 2015 | 22.51 | 22.66 | 22.46 | 22.64 | 527,382 | +0.07(+0.29%) |
Aug 17, 2015 | 22.27 | 22.58 | 22.10 | 22.57 | 944,872 | +0.31(+1.41%) |
Aug 14, 2015 | 22.13 | 22.30 | 22.01 | 22.26 | 642,625 | +0.07(+0.30%) |
Aug 13, 2015 | 22.41 | 22.69 | 21.89 | 22.19 | 510,372 | +0.07(+0.33%) |
Aug 12, 2015 | 22.02 | 22.14 | 21.80 | 22.12 | 733,071 | +0.03(+0.13%) |
Aug 11, 2015 | 22.00 | 22.24 | 21.89 | 22.09 | 860,848 | +0.06(+0.27%) |
Aug 10, 2015 | 22.16 | 22.24 | 21.92 | 22.03 | 714,771 | -0.02(-0.10%) |
Aug 07, 2015 | 21.89 | 22.12 | 21.69 | 22.05 | 923,997 | +0.12(+0.53%) |
Aug 06, 2015 | 21.59 | 21.96 | 21.54 | 21.94 | 1,710,442 | +0.35(+1.63%) |
Aug 05, 2015 | 21.59 | 21.93 | 21.40 | 21.59 | 1,659,436 | +0.19(+0.89%) |
Aug 04, 2015 | 21.54 | 21.79 | 21.34 | 21.40 | 1,054,026 | -0.20(-0.95%) |
Aug 03, 2015 | 21.46 | 21.61 | 21.40 | 21.60 | 958,984 | +0.18(+0.82%) |
Jul 31, 2015 | 21.52 | 21.61 | 21.41 | 21.42 | 954,595 | +0.08(+0.38%) |
Jul 30, 2015 | 21.33 | 21.56 | 21.19 | 21.34 | 790,336 | -0.04(-0.17%) |
Jul 29, 2015 | 21.26 | 21.59 | 21.08 | 21.38 | 1,101,407 | +0.12(+0.55%) |
Jul 28, 2015 | 21.26 | 21.34 | 21.08 | 21.26 | 1,019,010 | +0.02(+0.10%) |
Jul 27, 2015 | 21.21 | 21.40 | 21.11 | 21.24 | 1,083,992 | -0.01(-0.03%) |
Jul 24, 2015 | 20.98 | 21.34 | 20.94 | 21.25 | 1,163,481 | +0.24(+1.15%) |
Jul 23, 2015 | 21.24 | 21.24 | 20.88 | 21.01 | 1,242,524 | -0.24(-1.14%) |
Jul 22, 2015 | 21.14 | 21.32 | 21.10 | 21.25 | 740,415 | +0.10(+0.48%) |
Jul 21, 2015 | 21.23 | 21.42 | 21.12 | 21.15 | 935,611 | -0.05(-0.24%) |
Jul 20, 2015 | 21.10 | 21.26 | 21.04 | 21.20 | 821,251 | +0.03(+0.14%) |
Jul 17, 2015 | 21.23 | 21.36 | 21.09 | 21.17 | 878,990 | -0.10(-0.48%) |
Jul 16, 2015 | 21.20 | 21.36 | 21.07 | 21.27 | 717,267 | +0.18(+0.87%) |
Jul 15, 2015 | 21.07 | 21.18 | 20.83 | 21.09 | 856,107 | -0.07(-0.35%) |
Jul 14, 2015 | 20.91 | 21.21 | 20.78 | 21.16 | 1,455,218 | +0.29(+1.40%) |
Jul 13, 2015 | 20.73 | 21.10 | 20.72 | 20.87 | 1,150,133 | +0.15(+0.74%) |
Jul 10, 2015 | 20.71 | 20.91 | 20.62 | 20.72 | 881,418 | +0.11(+0.53%) |
Jul 09, 2015 | 20.67 | 20.78 | 20.54 | 20.61 | 1,080,408 | +0.05(+0.25%) |
Jul 08, 2015 | 20.42 | 20.58 | 20.33 | 20.55 | 1,167,776 | +0.01(+0.04%) |
Jul 07, 2015 | 20.31 | 20.61 | 20.17 | 20.55 | 1,548,729 | +0.39(+1.92%) |
Jul 06, 2015 | 20.05 | 20.26 | 20.02 | 20.16 | 1,944,225 | +0.04(+0.22%) |
Jul 02, 2015 | 20.24 | 20.12 | 20.12 | 20.12 | 1,200,599 | +0.03(+0.15%) |
Jul 01, 2015 | 19.67 | 20.10 | 19.63 | 20.09 | 1,666,617 | +0.39(+2.00%) |
Jun 30, 2015 | 19.74 | 19.82 | 19.49 | 19.69 | 1,677,561 | +0.07(+0.34%) |
Jun 29, 2015 | 20.03 | 20.18 | 19.61 | 19.63 | 1,202,097 | -0.49(-2.43%) |
Jun 26, 2015 | 19.98 | 20.14 | 19.88 | 20.12 | 1,241,697 | +0.15(+0.77%) |
Jun 25, 2015 | 20.11 | 20.18 | 19.91 | 19.96 | 1,505,600 | -0.17(-0.83%) |
Jun 24, 2015 | 20.42 | 20.55 | 20.13 | 20.13 | 1,512,378 | -0.27(-1.32%) |
Jun 23, 2015 | 20.63 | 20.72 | 20.37 | 20.40 | 1,255,193 | -0.30(-1.44%) |
Jun 22, 2015 | 20.89 | 21.03 | 20.68 | 20.70 | 1,164,982 | -0.15(-0.73%) |
Jun 19, 2015 | 21.04 | 21.09 | 20.77 | 20.85 | 2,860,902 | -0.33(-1.58%) |
Jun 18, 2015 | 20.83 | 21.26 | 20.83 | 21.18 | 1,616,564 | +0.40(+1.92%) |
Jun 17, 2015 | 20.67 | 20.82 | 20.49 | 20.78 | 1,399,038 | +0.14(+0.70%) |
Jun 16, 2015 | 20.52 | 20.67 | 20.50 | 20.64 | 1,045,652 | +0.11(+0.53%) |
Jun 15, 2015 | 20.71 | 20.72 | 20.49 | 20.53 | 707,991 | -0.21(-1.01%) |
Jun 12, 2015 | 20.81 | 21.00 | 20.72 | 20.74 | 782,588 | -0.10(-0.49%) |
Jun 11, 2015 | 20.74 | 20.93 | 20.71 | 20.84 | 1,892,528 | +0.20(+0.98%) |
Jun 10, 2015 | 20.48 | 20.79 | 20.38 | 20.64 | 632,562 | +0.20(+0.99%) |
Jun 09, 2015 | 20.48 | 20.55 | 20.32 | 20.43 | 627,295 | -0.04(-0.21%) |
Jun 08, 2015 | 20.55 | 20.62 | 20.46 | 20.48 | 700,515 | -0.06(-0.28%) |
Jun 05, 2015 | 20.47 | 20.67 | 20.36 | 20.54 | 1,221,313 | -0.22(-1.05%) |
Jun 04, 2015 | 20.78 | 20.88 | 20.70 | 20.75 | 984,467 | -0.04(-0.21%) |
Jun 03, 2015 | 21.02 | 21.18 | 20.77 | 20.80 | 1,110,844 | -0.26(-1.24%) |
Jun 02, 2015 | 21.41 | 21.49 | 20.98 | 21.06 | 1,667,415 | -0.45(-2.09%) |
Jun 01, 2015 | 21.38 | 21.61 | 21.28 | 21.51 | 1,042,562 | +0.20(+0.92%) |
May 29, 2015 | 21.46 | 21.46 | 21.26 | 21.31 | 2,410,094 | -0.13(-0.61%) |
May 28, 2015 | 21.44 | 21.54 | 21.29 | 21.44 | 1,140,901 | -0.01(-0.03%) |
May 27, 2015 | 21.33 | 21.55 | 21.31 | 21.45 | 1,139,375 | +0.12(+0.58%) |
May 26, 2015 | 21.36 | 21.43 | 21.21 | 21.33 | 878,646 | -0.07(-0.31%) |
May 22, 2015 | 21.28 | 21.39 | 21.39 | 21.39 | 778,615 | +0.01(+0.07%) |
May 21, 2015 | 21.52 | 21.58 | 21.28 | 21.38 | 1,143,457 | -0.14(-0.67%) |
May 20, 2015 | 21.47 | 21.64 | 21.36 | 21.52 | 798,982 | +0.12(+0.58%) |
May 19, 2015 | 21.36 | 21.55 | 21.33 | 21.40 | 1,447,845 | -0.01(-0.07%) |
May 18, 2015 | 21.29 | 21.44 | 21.19 | 21.41 | 949,788 | +0.01(+0.07%) |
May 15, 2015 | 21.30 | 21.46 | 21.21 | 21.40 | 1,201,331 | +0.20(+0.92%) |
May 14, 2015 | 20.88 | 21.20 | 20.83 | 21.20 | 1,073,054 | +0.47(+2.27%) |
May 13, 2015 | 20.99 | 21.22 | 20.69 | 20.73 | 1,196,056 | -0.18(-0.87%) |
May 12, 2015 | 20.62 | 20.99 | 20.33 | 20.91 | 1,940,738 | +0.28(+1.34%) |
May 11, 2015 | 20.97 | 21.14 | 20.59 | 20.64 | 1,201,351 | -0.36(-1.73%) |
May 08, 2015 | 21.04 | 21.38 | 20.97 | 21.00 | 1,314,842 | +0.23(+1.12%) |
May 07, 2015 | 20.53 | 20.89 | 20.50 | 20.77 | 1,933,916 | +0.28(+1.38%) |
May 06, 2015 | 20.27 | 20.74 | 20.20 | 20.48 | 3,351,876 | +0.09(+0.43%) |
May 05, 2015 | 20.86 | 20.97 | 20.33 | 20.40 | 2,572,864 | -0.57(-2.73%) |
May 04, 2015 | 20.88 | 21.09 | 20.74 | 20.97 | 1,420,620 | +0.14(+0.70%) |
May 01, 2015 | 20.65 | 21.01 | 20.64 | 20.83 | 1,544,950 | +0.15(+0.74%) |
Apr 30, 2015 | 20.80 | 20.86 | 20.51 | 20.67 | 1,565,823 | -0.18(-0.87%) |
Apr 29, 2015 | 20.96 | 21.06 | 20.70 | 20.86 | 1,284,358 | -0.28(-1.30%) |
Apr 28, 2015 | 21.17 | 21.25 | 20.94 | 21.13 | 1,012,250 | -0.12(-0.55%) |
Apr 27, 2015 | 21.37 | 21.42 | 21.12 | 21.25 | 1,280,993 | -0.09(-0.41%) |
Apr 24, 2015 | 21.25 | 21.49 | 21.17 | 21.33 | 1,193,035 | +0.07(+0.31%) |
Apr 23, 2015 | 21.24 | 21.34 | 21.09 | 21.27 | 1,140,208 | -0.04(-0.17%) |
Apr 22, 2015 | 21.13 | 21.32 | 21.09 | 21.30 | 1,286,428 | +0.16(+0.75%) |
Apr 21, 2015 | 21.03 | 21.18 | 20.94 | 21.15 | 2,323,216 | +0.15(+0.69%) |
Apr 20, 2015 | 20.97 | 21.09 | 20.87 | 21.00 | 1,602,327 | +0.04(+0.17%) |
Apr 17, 2015 | 21.04 | 21.10 | 20.77 | 20.96 | 2,069,123 | -0.22(-1.03%) |
Apr 16, 2015 | 21.22 | 21.31 | 21.07 | 21.18 | 1,931,840 | -0.07(-0.34%) |
Apr 15, 2015 | 21.58 | 21.65 | 21.24 | 21.25 | 1,955,529 | -0.31(-1.45%) |
Apr 14, 2015 | 21.70 | 21.80 | 21.56 | 21.57 | 1,757,004 | -0.04(-0.17%) |
Apr 13, 2015 | 21.67 | 21.83 | 21.60 | 21.60 | 1,281,104 | -0.05(-0.23%) |
Apr 10, 2015 | 21.85 | 22.02 | 21.58 | 21.65 | 1,738,939 | -0.07(-0.30%) |
Apr 09, 2015 | 22.05 | 22.07 | 21.65 | 21.72 | 2,521,947 | -0.42(-1.90%) |
Apr 08, 2015 | 22.02 | 22.19 | 21.83 | 22.14 | 2,331,954 | +0.14(+0.63%) |
Apr 07, 2015 | 22.41 | 22.41 | 21.96 | 22.00 | 4,894,461 | -0.43(-1.91%) |
Apr 06, 2015 | 21.96 | 22.43 | 21.96 | 22.43 | 21,369,042 | +0.44(+1.98%) |
Apr 02, 2015 | 21.57 | 21.99 | 21.99 | 21.99 | 2,695,652 | +0.44(+2.05%) |
Apr 01, 2015 | 21.67 | 21.77 | 21.41 | 21.55 | 3,174,976 | -0.07(-0.34%) |
Mar 31, 2015 | 21.91 | 22.10 | 21.55 | 21.62 | 4,324,342 | -0.37(-1.68%) |
Mar 30, 2015 | 21.85 | 22.15 | 21.85 | 21.99 | 6,948,164 | +0.70(+3.30%) |
Mar 27, 2015 | 21.21 | 21.31 | 21.11 | 21.29 | 1,049,181 | +0.13(+0.62%) |
Mar 26, 2015 | 21.25 | 21.33 | 21.01 | 21.16 | 1,325,915 | -0.17(-0.78%) |
Mar 25, 2015 | 21.62 | 21.74 | 21.16 | 21.33 | 1,086,215 | -0.30(-1.37%) |
Mar 24, 2015 | 21.75 | 21.86 | 21.61 | 21.62 | 1,042,525 | -0.21(-0.96%) |
Mar 23, 2015 | 21.91 | 21.96 | 21.76 | 21.83 | 1,062,802 | -0.04(-0.20%) |
Mar 20, 2015 | 21.02 | 21.89 | 20.97 | 21.87 | 1,986,896 | +0.82(+3.90%) |
Mar 19, 2015 | 20.71 | 21.07 | 20.64 | 21.05 | 1,409,949 | +0.26(+1.25%) |
Mar 18, 2015 | 20.35 | 20.81 | 20.22 | 20.79 | 1,196,649 | +0.42(+2.05%) |
Mar 17, 2015 | 20.34 | 20.40 | 20.22 | 20.37 | 1,145,061 | +0.04(+0.18%) |
Mar 16, 2015 | 20.37 | 20.45 | 20.25 | 20.34 | 1,059,428 | +0.09(+0.43%) |
Mar 13, 2015 | 20.25 | 20.30 | 20.01 | 20.25 | 891,751 | +0.00(+0.00%) |
Mar 12, 2015 | 19.99 | 20.27 | 19.94 | 20.25 | 1,258,428 | +0.32(+1.63%) |
Mar 11, 2015 | 20.14 | 20.14 | 19.74 | 19.93 | 1,785,827 | -0.22(-1.07%) |
Mar 10, 2015 | 20.02 | 20.25 | 19.90 | 20.14 | 1,633,323 | +0.06(+0.32%) |
Mar 09, 2015 | 19.93 | 20.10 | 19.91 | 20.08 | 1,447,597 | +0.25(+1.27%) |
Mar 06, 2015 | 20.25 | 20.31 | 19.77 | 19.83 | 1,528,651 | -0.65(-3.17%) |
Mar 05, 2015 | 20.58 | 20.63 | 20.35 | 20.48 | 1,315,568 | +0.01(+0.04%) |
Mar 04, 2015 | 20.69 | 20.74 | 20.40 | 20.47 | 896,525 | -0.27(-1.32%) |
Mar 03, 2015 | 20.63 | 20.87 | 20.55 | 20.74 | 1,228,559 | +0.01(+0.07%) |
Mar 02, 2015 | 20.78 | 21.04 | 20.61 | 20.73 | 1,155,698 | -0.06(-0.31%) |
Feb 27, 2015 | 20.85 | 20.87 | 20.57 | 20.79 | 1,210,791 | -0.04(-0.17%) |
Feb 26, 2015 | 20.94 | 20.94 | 20.61 | 20.83 | 1,516,669 | -0.15(-0.72%) |
Feb 25, 2015 | 20.94 | 21.17 | 20.90 | 20.98 | 1,151,620 | +0.04(+0.17%) |
Feb 24, 2015 | 21.33 | 21.35 | 20.86 | 20.94 | 1,161,048 | -0.53(-2.45%) |
Feb 23, 2015 | 21.50 | 21.58 | 21.26 | 21.47 | 1,290,572 | +0.04(+0.20%) |
Feb 20, 2015 | 21.12 | 21.46 | 21.12 | 21.43 | 1,444,267 | +0.19(+0.92%) |
Feb 19, 2015 | 21.40 | 21.46 | 21.18 | 21.23 | 2,883,578 | -0.27(-1.24%) |
Feb 18, 2015 | 21.17 | 21.52 | 20.99 | 21.50 | 2,297,471 | +0.37(+1.74%) |
Feb 17, 2015 | 21.05 | 21.27 | 20.97 | 21.13 | 1,604,986 | +0.07(+0.34%) |
Feb 13, 2015 | 21.17 | 21.06 | 21.06 | 21.06 | 1,570,663 | -0.14(-0.68%) |
Feb 12, 2015 | 20.71 | 21.42 | 20.52 | 21.20 | 2,463,077 | +0.60(+2.90%) |
Feb 11, 2015 | 20.88 | 20.88 | 20.37 | 20.61 | 2,656,960 | -0.27(-1.31%) |
Feb 10, 2015 | 20.71 | 20.95 | 20.59 | 20.88 | 2,150,970 | +0.15(+0.73%) |
Feb 09, 2015 | 20.78 | 20.88 | 20.63 | 20.73 | 1,241,651 | -0.07(-0.35%) |
Feb 06, 2015 | 20.91 | 20.93 | 20.55 | 20.80 | 2,276,662 | -0.14(-0.69%) |
Feb 05, 2015 | 20.65 | 20.96 | 20.53 | 20.94 | 1,403,250 | +0.36(+1.75%) |
Feb 04, 2015 | 20.63 | 20.79 | 20.53 | 20.58 | 1,439,168 | -0.12(-0.59%) |
Feb 03, 2015 | 20.22 | 20.72 | 20.10 | 20.71 | 1,740,612 | +0.49(+2.42%) |
Feb 02, 2015 | 20.53 | 20.53 | 19.92 | 20.22 | 2,189,895 | -0.30(-1.44%) |
Jan 30, 2015 | 21.05 | 21.05 | 20.51 | 20.51 | 1,752,264 | -0.53(-2.53%) |
Jan 29, 2015 | 21.07 | 21.14 | 20.86 | 21.04 | 784,513 | +0.01(+0.07%) |
Jan 28, 2015 | 21.38 | 21.46 | 21.01 | 21.03 | 704,493 | -0.27(-1.28%) |
Jan 27, 2015 | 21.09 | 21.33 | 21.03 | 21.30 | 986,699 | +0.17(+0.82%) |
Jan 26, 2015 | 20.94 | 21.19 | 20.88 | 21.13 | 1,931,791 | +0.24(+1.17%) |
Jan 23, 2015 | 20.95 | 21.02 | 20.79 | 20.89 | 2,362,161 | -0.04(-0.21%) |
Jan 22, 2015 | 21.02 | 21.12 | 20.91 | 20.93 | 1,797,502 | +0.01(+0.07%) |
Jan 21, 2015 | 20.94 | 21.06 | 20.84 | 20.91 | 1,141,499 | -0.03(-0.14%) |
Jan 20, 2015 | 21.21 | 21.31 | 20.87 | 20.94 | 1,180,832 | -0.21(-0.99%) |
Jan 16, 2015 | 21.04 | 21.18 | 20.95 | 21.15 | 832,000 | +0.12(+0.58%) |
Jan 15, 2015 | 21.30 | 21.32 | 20.91 | 21.03 | 1,920,698 | -0.30(-1.42%) |
Jan 14, 2015 | 20.69 | 21.35 | 20.69 | 21.33 | 1,690,298 | +0.05(+0.24%) |
Jan 13, 2015 | 21.39 | 21.45 | 21.15 | 21.28 | 1,056,219 | -0.05(-0.24%) |
Jan 12, 2015 | 21.21 | 21.43 | 21.15 | 21.33 | 670,261 | +0.14(+0.65%) |
Jan 09, 2015 | 21.17 | 21.30 | 21.07 | 21.20 | 1,278,387 | -0.01(-0.07%) |
Jan 08, 2015 | 21.31 | 21.36 | 21.07 | 21.21 | 1,199,191 | -0.04(-0.17%) |
Jan 07, 2015 | 21.04 | 21.35 | 20.94 | 21.25 | 1,284,819 | +0.20(+0.96%) |
Jan 06, 2015 | 21.18 | 21.33 | 20.98 | 21.04 | 1,175,862 | -0.04(-0.17%) |
Jan 05, 2015 | 20.86 | 21.22 | 20.68 | 21.08 | 1,166,460 | +0.17(+0.83%) |
Jan 02, 2015 | 20.57 | 20.91 | 20.46 | 20.91 | 912,900 | +0.45(+2.22%) |
Dec 31, 2014 | 20.79 | 20.45 | 20.45 | 20.45 | 1,034,705 | -0.27(-1.29%) |
Dec 30, 2014 | 20.70 | 20.86 | 20.64 | 20.72 | 458,770 | +0.02(+0.10%) |
Dec 29, 2014 | 20.73 | 20.91 | 20.60 | 20.70 | 586,010 | -0.01(-0.07%) |
Dec 26, 2014 | 20.63 | 20.77 | 20.63 | 20.71 | 390,009 | +0.16(+0.77%) |
Dec 24, 2014 | 20.60 | 20.55 | 20.55 | 20.55 | 951,961 | -0.09(-0.45%) |
Dec 23, 2014 | 20.95 | 21.03 | 20.53 | 20.65 | 613,005 | +0.12(+0.59%) |
Dec 22, 2014 | 20.23 | 20.54 | 20.19 | 20.53 | 675,473 | +0.36(+1.81%) |
Dec 19, 2014 | 20.05 | 20.26 | 20.00 | 20.16 | 2,339,253 | +0.09(+0.46%) |
Dec 18, 2014 | 20.07 | 20.11 | 19.90 | 20.07 | 1,946,620 | +0.07(+0.36%) |
Dec 17, 2014 | 19.70 | 20.02 | 19.63 | 20.00 | 1,352,122 | +0.32(+1.64%) |
Dec 16, 2014 | 19.32 | 19.81 | 19.30 | 19.68 | 1,845,879 | +0.01(+0.07%) |
Dec 15, 2014 | 19.98 | 19.98 | 19.50 | 19.66 | 1,435,124 | -0.22(-1.11%) |
Dec 12, 2014 | 19.88 | 20.14 | 19.87 | 19.88 | 1,846,770 | -0.09(-0.47%) |
Dec 11, 2014 | 20.20 | 20.22 | 19.95 | 19.98 | 920,034 | -0.11(-0.57%) |
Dec 10, 2014 | 19.98 | 20.18 | 19.96 | 20.09 | 772,360 | +0.02(+0.11%) |
Dec 09, 2014 | 19.84 | 20.14 | 19.73 | 20.07 | 945,140 | +0.17(+0.86%) |
Dec 08, 2014 | 19.84 | 20.12 | 19.80 | 19.90 | 1,241,328 | +0.04(+0.18%) |
Dec 05, 2014 | 19.81 | 19.93 | 19.65 | 19.86 | 1,013,510 | -0.02(-0.11%) |
Dec 04, 2014 | 19.80 | 19.93 | 19.70 | 19.88 | 927,636 | +0.07(+0.36%) |
Dec 03, 2014 | 19.92 | 19.94 | 19.75 | 19.81 | 720,361 | -0.03(-0.14%) |
Dec 02, 2014 | 19.80 | 19.92 | 19.68 | 19.84 | 1,236,796 | +0.03(+0.14%) |
Dec 01, 2014 | 19.87 | 19.92 | 19.77 | 19.81 | 1,303,219 | -0.09(-0.47%) |
Nov 28, 2014 | 19.68 | 19.98 | 19.68 | 19.90 | 970,500 | +0.25(+1.27%) |
Nov 26, 2014 | 19.35 | 19.65 | 19.65 | 19.65 | 1,578,443 | +0.39(+2.00%) |
Nov 25, 2014 | 19.45 | 19.48 | 19.25 | 19.27 | 5,251,965 | -0.19(-0.96%) |
Nov 24, 2014 | 19.30 | 19.54 | 19.29 | 19.45 | 2,519,291 | +0.09(+0.48%) |
Nov 21, 2014 | 19.31 | 19.37 | 19.15 | 19.36 | 1,672,315 | +0.17(+0.89%) |
Nov 20, 2014 | 19.43 | 19.45 | 19.14 | 19.19 | 2,595,925 | -0.22(-1.14%) |
Nov 19, 2014 | 19.66 | 19.67 | 19.40 | 19.41 | 1,457,392 | -0.23(-1.16%) |
Nov 18, 2014 | 19.75 | 19.81 | 19.64 | 19.64 | 1,025,007 | -0.09(-0.47%) |
Nov 17, 2014 | 19.78 | 19.89 | 19.70 | 19.73 | 708,475 | -0.04(-0.22%) |
Nov 14, 2014 | 19.87 | 19.95 | 19.73 | 19.78 | 712,387 | -0.16(-0.79%) |
Nov 13, 2014 | 19.88 | 20.02 | 19.78 | 19.93 | 630,815 | +0.11(+0.58%) |
Nov 12, 2014 | 19.86 | 19.94 | 19.80 | 19.82 | 867,647 | -0.09(-0.43%) |
Nov 11, 2014 | 20.23 | 20.23 | 19.83 | 19.90 | 1,505,267 | -0.49(-2.42%) |
Nov 10, 2014 | 20.25 | 20.43 | 20.18 | 20.40 | 1,222,091 | +0.09(+0.46%) |
Nov 07, 2014 | 20.28 | 20.41 | 20.18 | 20.30 | 645,255 | +0.03(+0.14%) |
Nov 06, 2014 | 20.46 | 20.52 | 20.21 | 20.28 | 768,403 | -0.18(-0.87%) |
Nov 05, 2014 | 20.52 | 20.52 | 20.25 | 20.45 | 710,868 | +0.03(+0.14%) |
Nov 04, 2014 | 20.38 | 20.54 | 20.31 | 20.43 | 991,262 | +0.00(+0.00%) |