Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 15.06 | 15.30 | 15.00 | 15.15 | 2,675,362 | +0.13(+0.87%) |
Oct 29, 2015 | 14.54 | 15.25 | 13.32 | 15.02 | 11,069,471 | -1.48(-8.97%) |
Oct 28, 2015 | 16.77 | 17.02 | 16.33 | 16.50 | 3,426,956 | -0.19(-1.14%) |
Oct 27, 2015 | 16.83 | 16.93 | 16.59 | 16.69 | 1,486,808 | -0.22(-1.30%) |
Oct 26, 2015 | 16.79 | 17.08 | 16.54 | 16.91 | 1,912,644 | +0.12(+0.71%) |
Oct 23, 2015 | 17.29 | 17.46 | 16.66 | 16.79 | 1,428,482 | -0.52(-3.00%) |
Oct 22, 2015 | 17.10 | 17.35 | 17.04 | 17.31 | 1,504,061 | +0.33(+1.94%) |
Oct 21, 2015 | 17.29 | 17.32 | 16.91 | 16.98 | 1,594,058 | -0.24(-1.39%) |
Oct 20, 2015 | 17.10 | 17.37 | 17.09 | 17.22 | 1,386,081 | +0.12(+0.70%) |
Oct 19, 2015 | 17.03 | 17.22 | 16.99 | 17.10 | 768,167 | -0.03(-0.18%) |
Oct 16, 2015 | 17.26 | 17.38 | 17.02 | 17.13 | 1,480,778 | -0.11(-0.64%) |
Oct 15, 2015 | 16.78 | 17.28 | 16.55 | 17.24 | 1,559,367 | +0.50(+2.99%) |
Oct 14, 2015 | 17.03 | 17.13 | 16.73 | 16.74 | 896,808 | -0.27(-1.59%) |
Oct 13, 2015 | 17.15 | 17.37 | 16.97 | 17.01 | 1,484,364 | -0.20(-1.16%) |
Oct 12, 2015 | 17.24 | 17.28 | 17.10 | 17.21 | 1,656,609 | -0.01(-0.06%) |
Oct 09, 2015 | 17.15 | 17.35 | 17.04 | 17.22 | 1,322,057 | +0.07(+0.41%) |
Oct 08, 2015 | 16.83 | 17.27 | 16.80 | 17.15 | 2,003,548 | +0.25(+1.48%) |
Oct 07, 2015 | 16.57 | 16.93 | 16.35 | 16.90 | 2,340,590 | +0.37(+2.24%) |
Oct 06, 2015 | 16.52 | 16.80 | 16.50 | 16.53 | 2,007,702 | +0.00(+0.00%) |
Oct 05, 2015 | 16.37 | 16.79 | 16.32 | 16.53 | 2,267,992 | +0.30(+1.85%) |
Oct 02, 2015 | 15.80 | 16.27 | 15.57 | 16.23 | 2,256,041 | +0.38(+2.40%) |
Oct 01, 2015 | 15.78 | 16.11 | 15.59 | 15.85 | 1,790,279 | +0.07(+0.44%) |
Sep 30, 2015 | 15.52 | 15.83 | 15.44 | 15.78 | 1,749,347 | +0.37(+2.40%) |
Sep 29, 2015 | 15.64 | 15.67 | 15.36 | 15.41 | 2,535,661 | -0.23(-1.47%) |
Sep 28, 2015 | 16.03 | 16.11 | 15.62 | 15.64 | 2,496,845 | -0.47(-2.92%) |
Sep 25, 2015 | 16.35 | 16.39 | 16.02 | 16.11 | 1,533,435 | -0.08(-0.49%) |
Sep 24, 2015 | 16.16 | 16.23 | 16.00 | 16.19 | 2,631,780 | -0.06(-0.37%) |
Sep 23, 2015 | 16.21 | 16.47 | 16.07 | 16.25 | 2,115,862 | -0.03(-0.18%) |
Sep 22, 2015 | 16.10 | 16.50 | 15.87 | 16.28 | 4,063,600 | -0.16(-0.97%) |
Sep 21, 2015 | 16.09 | 16.49 | 15.92 | 16.44 | 3,202,460 | +0.39(+2.43%) |
Sep 18, 2015 | 15.93 | 16.57 | 15.69 | 16.05 | 12,371,273 | -2.92(-15.39%) |
Sep 17, 2015 | 18.73 | 19.22 | 18.70 | 18.97 | 978,662 | +0.23(+1.23%) |
Sep 16, 2015 | 18.56 | 18.82 | 18.50 | 18.74 | 955,149 | +0.20(+1.08%) |
Sep 15, 2015 | 18.55 | 18.60 | 18.28 | 18.54 | 807,513 | +0.04(+0.22%) |
Sep 14, 2015 | 18.63 | 18.73 | 18.43 | 18.50 | 577,880 | -0.11(-0.59%) |
Sep 11, 2015 | 18.20 | 18.63 | 18.20 | 18.61 | 903,065 | +0.32(+1.75%) |
Sep 10, 2015 | 18.31 | 18.41 | 18.11 | 18.29 | 1,651,100 | -0.02(-0.11%) |
Sep 09, 2015 | 18.85 | 18.86 | 18.28 | 18.31 | 1,341,039 | -0.40(-2.14%) |
Sep 08, 2015 | 18.86 | 18.90 | 18.47 | 18.71 | 1,292,006 | +0.17(+0.92%) |
Sep 04, 2015 | 18.48 | 18.54 | 18.54 | 18.54 | 772,900 | -0.25(-1.33%) |
Sep 03, 2015 | 18.66 | 18.90 | 18.61 | 18.79 | 1,151,213 | +0.22(+1.18%) |
Sep 02, 2015 | 18.76 | 18.76 | 18.40 | 18.57 | 875,220 | +0.07(+0.38%) |
Sep 01, 2015 | 18.44 | 18.76 | 18.43 | 18.50 | 2,134,229 | -0.35(-1.86%) |
Aug 31, 2015 | 18.73 | 18.91 | 18.60 | 18.85 | 1,746,720 | +0.07(+0.37%) |
Aug 28, 2015 | 18.71 | 18.93 | 18.57 | 18.78 | 1,060,831 | +0.03(+0.16%) |
Aug 27, 2015 | 18.44 | 18.96 | 18.34 | 18.75 | 1,943,684 | +0.49(+2.68%) |
Aug 26, 2015 | 18.20 | 18.31 | 17.69 | 18.26 | 1,123,775 | +0.46(+2.58%) |
Aug 25, 2015 | 18.37 | 18.58 | 17.70 | 17.80 | 1,623,133 | -0.07(-0.39%) |
Aug 24, 2015 | 17.58 | 18.41 | 17.27 | 17.87 | 1,584,095 | -0.69(-3.72%) |
Aug 21, 2015 | 18.79 | 19.10 | 18.51 | 18.56 | 2,339,037 | -0.55(-2.88%) |
Aug 20, 2015 | 19.72 | 19.78 | 19.06 | 19.11 | 1,552,359 | -0.84(-4.21%) |
Aug 19, 2015 | 19.96 | 20.18 | 19.72 | 19.95 | 1,673,290 | -0.14(-0.70%) |
Aug 18, 2015 | 20.24 | 20.31 | 20.05 | 20.09 | 940,081 | -0.20(-0.99%) |
Aug 17, 2015 | 20.11 | 20.41 | 20.11 | 20.29 | 598,551 | +0.09(+0.45%) |
Aug 14, 2015 | 20.07 | 20.26 | 20.03 | 20.20 | 820,120 | +0.07(+0.35%) |
Aug 13, 2015 | 20.21 | 20.30 | 20.04 | 20.13 | 662,081 | -0.11(-0.54%) |
Aug 12, 2015 | 19.97 | 20.38 | 19.83 | 20.24 | 1,359,265 | +0.09(+0.45%) |
Aug 11, 2015 | 20.67 | 20.82 | 20.03 | 20.15 | 2,873,386 | -0.74(-3.54%) |
Aug 10, 2015 | 20.57 | 20.92 | 20.52 | 20.89 | 954,325 | +0.45(+2.20%) |
Aug 07, 2015 | 20.48 | 20.75 | 20.24 | 20.44 | 1,047,394 | -0.12(-0.58%) |
Aug 06, 2015 | 20.93 | 20.93 | 20.24 | 20.56 | 2,251,952 | -0.38(-1.81%) |
Aug 05, 2015 | 21.05 | 21.43 | 20.88 | 20.94 | 1,368,278 | -0.04(-0.19%) |
Aug 04, 2015 | 21.32 | 21.47 | 20.89 | 20.98 | 1,028,833 | -0.31(-1.46%) |
Aug 03, 2015 | 21.17 | 21.39 | 21.09 | 21.29 | 1,102,548 | +0.07(+0.33%) |
Jul 31, 2015 | 21.45 | 21.55 | 21.16 | 21.22 | 1,109,051 | -0.13(-0.61%) |
Jul 30, 2015 | 21.85 | 22.38 | 21.14 | 21.35 | 4,123,030 | -0.78(-3.52%) |
Jul 29, 2015 | 21.61 | 22.35 | 21.56 | 22.13 | 1,845,302 | +0.53(+2.45%) |
Jul 28, 2015 | 21.76 | 21.81 | 21.47 | 21.60 | 999,279 | -0.03(-0.14%) |
Jul 27, 2015 | 21.97 | 21.97 | 21.56 | 21.63 | 2,031,327 | -0.46(-2.08%) |
Jul 24, 2015 | 22.69 | 22.80 | 22.03 | 22.09 | 1,677,854 | -0.65(-2.86%) |
Jul 23, 2015 | 23.70 | 23.81 | 22.61 | 22.74 | 1,325,102 | -0.88(-3.73%) |
Jul 22, 2015 | 23.70 | 23.82 | 23.55 | 23.62 | 833,150 | -0.13(-0.55%) |
Jul 21, 2015 | 24.07 | 24.13 | 23.68 | 23.75 | 681,016 | -0.30(-1.25%) |
Jul 20, 2015 | 23.87 | 24.06 | 23.73 | 24.05 | 818,344 | +0.18(+0.75%) |
Jul 17, 2015 | 23.92 | 24.02 | 23.82 | 23.87 | 1,187,094 | -0.06(-0.25%) |
Jul 16, 2015 | 23.78 | 24.18 | 23.78 | 23.93 | 1,530,740 | +0.29(+1.23%) |
Jul 15, 2015 | 23.92 | 23.98 | 23.58 | 23.64 | 861,506 | -0.30(-1.25%) |
Jul 14, 2015 | 23.78 | 24.01 | 23.65 | 23.94 | 994,157 | +0.15(+0.63%) |
Jul 13, 2015 | 23.56 | 23.85 | 23.39 | 23.79 | 864,881 | +0.37(+1.58%) |
Jul 10, 2015 | 22.97 | 23.56 | 22.89 | 23.42 | 884,967 | +0.71(+3.13%) |
Jul 09, 2015 | 23.05 | 23.19 | 22.64 | 22.71 | 695,730 | -0.06(-0.26%) |
Jul 08, 2015 | 22.69 | 23.17 | 22.69 | 22.77 | 1,199,677 | -0.12(-0.52%) |
Jul 07, 2015 | 23.16 | 23.37 | 22.65 | 22.89 | 1,383,858 | -0.30(-1.29%) |
Jul 06, 2015 | 22.79 | 23.22 | 22.72 | 23.19 | 1,045,819 | +0.30(+1.31%) |
Jul 02, 2015 | 23.39 | 22.89 | 22.89 | 22.89 | 905,000 | -0.37(-1.59%) |
Jul 01, 2015 | 23.02 | 23.29 | 22.82 | 23.26 | 1,182,724 | +0.41(+1.79%) |
Jun 30, 2015 | 22.70 | 23.09 | 22.55 | 22.85 | 1,072,743 | +0.30(+1.33%) |
Jun 29, 2015 | 23.19 | 23.25 | 22.52 | 22.55 | 947,109 | -0.74(-3.18%) |
Jun 26, 2015 | 23.03 | 23.60 | 22.99 | 23.29 | 5,079,630 | +0.26(+1.13%) |
Jun 25, 2015 | 23.05 | 23.15 | 22.94 | 23.03 | 712,861 | +0.09(+0.39%) |
Jun 24, 2015 | 23.22 | 23.47 | 22.92 | 22.94 | 1,591,714 | -0.41(-1.76%) |
Jun 23, 2015 | 23.69 | 23.83 | 23.27 | 23.35 | 1,217,005 | -0.38(-1.60%) |
Jun 22, 2015 | 24.19 | 24.21 | 23.70 | 23.73 | 1,082,325 | -0.26(-1.08%) |
Jun 19, 2015 | 24.06 | 24.17 | 23.86 | 23.99 | 1,178,914 | +0.04(+0.17%) |
Jun 18, 2015 | 23.38 | 24.06 | 23.26 | 23.95 | 1,089,607 | +0.56(+2.39%) |
Jun 17, 2015 | 23.59 | 23.67 | 23.20 | 23.39 | 1,674,415 | -0.11(-0.47%) |
Jun 16, 2015 | 24.00 | 24.04 | 23.49 | 23.50 | 1,520,856 | -0.55(-2.29%) |
Jun 15, 2015 | 24.12 | 24.20 | 23.92 | 24.05 | 2,139,708 | -0.19(-0.78%) |
Jun 12, 2015 | 24.23 | 24.32 | 24.07 | 24.24 | 357,826 | -0.06(-0.25%) |
Jun 11, 2015 | 24.36 | 24.47 | 24.26 | 24.30 | 505,324 | -0.06(-0.25%) |
Jun 10, 2015 | 24.33 | 24.56 | 24.21 | 24.36 | 730,552 | +0.19(+0.79%) |
Jun 09, 2015 | 24.09 | 24.21 | 24.01 | 24.17 | 728,361 | +0.00(+0.00%) |
Jun 08, 2015 | 24.40 | 24.49 | 24.16 | 24.17 | 626,311 | -0.28(-1.15%) |
Jun 05, 2015 | 24.08 | 24.50 | 24.00 | 24.45 | 735,062 | +0.34(+1.41%) |
Jun 04, 2015 | 24.21 | 24.46 | 24.07 | 24.11 | 1,728,671 | -0.19(-0.78%) |
Jun 03, 2015 | 24.31 | 24.41 | 24.13 | 24.30 | 719,022 | +0.05(+0.21%) |
Jun 02, 2015 | 24.34 | 24.51 | 24.22 | 24.25 | 836,499 | -0.24(-0.98%) |
Jun 01, 2015 | 24.90 | 24.90 | 24.36 | 24.49 | 990,450 | -0.37(-1.49%) |
May 29, 2015 | 24.89 | 24.91 | 24.59 | 24.86 | 697,319 | -0.03(-0.12%) |
May 28, 2015 | 24.60 | 24.94 | 24.58 | 24.89 | 680,399 | +0.19(+0.77%) |
May 27, 2015 | 24.50 | 24.77 | 24.25 | 24.70 | 772,499 | +0.25(+1.02%) |
May 26, 2015 | 24.55 | 24.61 | 24.31 | 24.45 | 769,210 | -0.15(-0.61%) |
May 22, 2015 | 24.77 | 24.60 | 24.60 | 24.60 | 704,100 | -0.17(-0.69%) |
May 21, 2015 | 24.47 | 24.82 | 24.23 | 24.77 | 920,671 | +0.28(+1.14%) |
May 20, 2015 | 24.65 | 24.80 | 24.46 | 24.49 | 808,926 | -0.16(-0.65%) |
May 19, 2015 | 24.60 | 24.66 | 24.38 | 24.65 | 667,412 | +0.13(+0.53%) |
May 18, 2015 | 24.48 | 24.61 | 24.32 | 24.52 | 708,673 | +0.02(+0.08%) |
May 15, 2015 | 24.39 | 24.64 | 24.31 | 24.50 | 656,328 | +0.16(+0.66%) |
May 14, 2015 | 24.28 | 24.52 | 24.12 | 24.34 | 776,175 | +0.14(+0.58%) |
May 13, 2015 | 24.43 | 24.48 | 24.15 | 24.20 | 622,335 | -0.22(-0.90%) |
May 12, 2015 | 24.23 | 24.47 | 23.93 | 24.42 | 864,946 | +0.11(+0.45%) |
May 11, 2015 | 24.48 | 24.64 | 24.24 | 24.31 | 654,508 | -0.13(-0.53%) |
May 08, 2015 | 24.70 | 24.77 | 24.33 | 24.44 | 1,151,959 | -0.06(-0.24%) |
May 07, 2015 | 24.04 | 24.51 | 24.04 | 24.50 | 788,382 | +0.43(+1.79%) |
May 06, 2015 | 23.82 | 24.16 | 23.55 | 24.07 | 1,208,239 | +0.28(+1.18%) |
May 05, 2015 | 24.29 | 24.34 | 23.65 | 23.79 | 843,014 | -0.54(-2.22%) |
May 04, 2015 | 24.39 | 24.50 | 24.08 | 24.33 | 1,346,933 | -0.03(-0.12%) |
May 01, 2015 | 24.13 | 24.38 | 24.01 | 24.36 | 845,100 | +0.28(+1.16%) |
Apr 30, 2015 | 24.66 | 24.90 | 24.05 | 24.08 | 2,461,812 | -0.10(-0.41%) |
Apr 29, 2015 | 24.20 | 24.50 | 24.11 | 24.18 | 3,176,670 | +0.01(+0.04%) |
Apr 28, 2015 | 24.04 | 24.28 | 23.96 | 24.17 | 1,477,674 | +0.12(+0.50%) |
Apr 27, 2015 | 24.12 | 24.32 | 23.94 | 24.05 | 2,123,998 | -0.04(-0.17%) |
Apr 24, 2015 | 24.01 | 24.16 | 23.89 | 24.09 | 1,260,372 | +0.11(+0.46%) |
Apr 23, 2015 | 23.67 | 24.02 | 23.62 | 23.98 | 1,655,515 | +0.41(+1.74%) |
Apr 22, 2015 | 23.24 | 23.68 | 23.19 | 23.57 | 904,950 | +0.35(+1.51%) |
Apr 21, 2015 | 23.24 | 23.45 | 23.05 | 23.22 | 1,095,362 | +0.04(+0.17%) |
Apr 20, 2015 | 22.88 | 23.25 | 22.67 | 23.18 | 944,701 | +0.45(+1.98%) |
Apr 17, 2015 | 22.82 | 23.01 | 22.55 | 22.73 | 820,639 | -0.27(-1.17%) |
Apr 16, 2015 | 22.91 | 23.00 | 22.74 | 23.00 | 925,065 | +0.06(+0.26%) |
Apr 15, 2015 | 23.22 | 23.39 | 22.72 | 22.94 | 1,095,199 | -0.12(-0.52%) |
Apr 14, 2015 | 22.62 | 23.14 | 22.37 | 23.06 | 2,466,102 | +0.28(+1.23%) |
Apr 13, 2015 | 23.09 | 23.23 | 22.76 | 22.78 | 727,716 | -0.32(-1.39%) |
Apr 10, 2015 | 23.19 | 23.36 | 22.96 | 23.10 | 935,067 | -0.07(-0.30%) |
Apr 09, 2015 | 23.20 | 23.38 | 22.90 | 23.17 | 1,449,619 | -0.01(-0.04%) |
Apr 08, 2015 | 23.14 | 23.48 | 22.96 | 23.18 | 1,167,948 | +0.04(+0.17%) |
Apr 07, 2015 | 23.71 | 23.73 | 23.11 | 23.14 | 946,353 | -0.53(-2.24%) |
Apr 06, 2015 | 23.24 | 23.70 | 23.12 | 23.67 | 1,005,410 | +0.31(+1.33%) |
Apr 02, 2015 | 23.42 | 23.36 | 23.36 | 23.36 | 1,599,800 | -0.19(-0.81%) |
Apr 01, 2015 | 23.57 | 23.76 | 23.35 | 23.55 | 1,492,356 | -0.13(-0.55%) |
Mar 31, 2015 | 23.92 | 23.92 | 23.58 | 23.68 | 1,237,885 | -0.25(-1.04%) |
Mar 30, 2015 | 23.72 | 23.97 | 23.62 | 23.93 | 1,072,390 | +0.30(+1.27%) |
Mar 27, 2015 | 23.42 | 23.71 | 23.38 | 23.63 | 723,037 | +0.26(+1.11%) |
Mar 26, 2015 | 23.46 | 23.84 | 23.26 | 23.37 | 1,978,730 | -0.26(-1.10%) |
Mar 25, 2015 | 24.13 | 24.38 | 23.37 | 23.63 | 10,579,272 | -0.08(-0.34%) |
Mar 24, 2015 | 23.38 | 23.93 | 23.24 | 23.71 | 1,592,715 | -0.13(-0.55%) |
Mar 23, 2015 | 24.10 | 24.18 | 23.75 | 23.84 | 1,116,124 | -0.35(-1.45%) |
Mar 20, 2015 | 23.78 | 24.25 | 23.76 | 24.19 | 860,105 | +0.48(+2.02%) |
Mar 19, 2015 | 23.73 | 24.00 | 23.55 | 23.71 | 958,004 | -0.04(-0.17%) |
Mar 18, 2015 | 23.16 | 23.77 | 22.96 | 23.75 | 690,888 | +0.48(+2.06%) |
Mar 17, 2015 | 23.12 | 23.37 | 22.92 | 23.27 | 610,120 | +0.10(+0.43%) |
Mar 16, 2015 | 23.02 | 23.17 | 22.87 | 23.17 | 526,944 | +0.22(+0.96%) |
Mar 13, 2015 | 22.81 | 23.18 | 22.67 | 22.95 | 1,481,572 | -0.50(-2.13%) |
Mar 12, 2015 | 23.16 | 23.57 | 22.93 | 23.45 | 1,634,959 | +0.44(+1.91%) |
Mar 11, 2015 | 22.75 | 23.11 | 22.50 | 23.01 | 1,308,296 | +0.27(+1.19%) |
Mar 10, 2015 | 22.59 | 22.81 | 22.30 | 22.74 | 712,669 | -0.05(-0.22%) |
Mar 09, 2015 | 22.48 | 22.86 | 22.38 | 22.79 | 1,311,881 | +0.29(+1.29%) |
Mar 06, 2015 | 22.45 | 22.65 | 22.30 | 22.50 | 1,121,552 | -0.05(-0.22%) |
Mar 05, 2015 | 22.58 | 22.94 | 22.35 | 22.55 | 1,057,624 | -0.04(-0.18%) |
Mar 04, 2015 | 22.07 | 22.78 | 22.24 | 22.59 | 1,140,865 | +0.35(+1.57%) |
Mar 03, 2015 | 22.51 | 22.53 | 22.00 | 22.24 | 1,112,625 | -0.29(-1.29%) |
Mar 02, 2015 | 22.21 | 22.55 | 22.06 | 22.53 | 706,736 | +0.32(+1.44%) |
Feb 27, 2015 | 22.44 | 22.55 | 22.01 | 22.21 | 1,019,970 | -0.18(-0.80%) |
Feb 26, 2015 | 22.68 | 22.68 | 22.03 | 22.39 | 1,331,479 | -0.21(-0.93%) |
Feb 25, 2015 | 22.64 | 22.89 | 21.98 | 22.60 | 2,874,525 | +0.75(+3.43%) |
Feb 24, 2015 | 21.72 | 21.99 | 21.48 | 21.85 | 1,488,008 | +0.02(+0.09%) |
Feb 23, 2015 | 22.01 | 22.11 | 21.52 | 21.83 | 782,198 | -0.31(-1.40%) |
Feb 20, 2015 | 21.86 | 22.18 | 21.56 | 22.14 | 471,029 | +0.29(+1.33%) |
Feb 19, 2015 | 21.90 | 22.13 | 21.76 | 21.85 | 546,574 | -0.06(-0.27%) |
Feb 18, 2015 | 21.81 | 22.03 | 21.68 | 21.91 | 375,669 | +0.11(+0.50%) |
Feb 17, 2015 | 21.44 | 22.03 | 21.05 | 21.80 | 1,215,123 | +0.21(+0.97%) |
Feb 13, 2015 | 21.57 | 21.59 | 21.59 | 21.59 | 640,100 | +0.00(+0.00%) |
Feb 12, 2015 | 21.31 | 21.75 | 21.22 | 21.59 | 631,981 | +0.30(+1.41%) |
Feb 11, 2015 | 21.81 | 21.81 | 21.08 | 21.29 | 927,441 | -0.54(-2.47%) |
Feb 10, 2015 | 21.33 | 22.03 | 21.26 | 21.83 | 445,904 | +0.67(+3.17%) |
Feb 09, 2015 | 21.46 | 21.50 | 21.14 | 21.16 | 443,826 | -0.41(-1.90%) |
Feb 06, 2015 | 22.07 | 22.10 | 21.52 | 21.57 | 671,057 | -0.46(-2.09%) |
Feb 05, 2015 | 21.63 | 22.17 | 21.54 | 22.03 | 1,422,479 | +0.51(+2.37%) |
Feb 04, 2015 | 21.61 | 21.76 | 21.31 | 21.52 | 1,388,890 | -0.16(-0.74%) |
Feb 03, 2015 | 20.80 | 21.72 | 20.62 | 21.68 | 1,392,154 | +0.91(+4.38%) |
Feb 02, 2015 | 20.37 | 20.82 | 20.25 | 20.77 | 872,072 | +0.44(+2.16%) |
Jan 30, 2015 | 20.79 | 20.90 | 20.23 | 20.33 | 1,149,428 | -0.60(-2.87%) |
Jan 29, 2015 | 21.41 | 21.46 | 20.86 | 20.93 | 870,785 | -0.50(-2.33%) |
Jan 28, 2015 | 22.00 | 22.19 | 21.39 | 21.43 | 509,281 | -0.41(-1.88%) |
Jan 27, 2015 | 21.95 | 22.07 | 21.66 | 21.84 | 1,039,660 | -0.36(-1.62%) |
Jan 26, 2015 | 21.28 | 22.23 | 21.22 | 22.20 | 2,063,556 | +0.91(+4.27%) |
Jan 23, 2015 | 21.70 | 21.93 | 21.12 | 21.29 | 902,752 | -0.33(-1.53%) |
Jan 22, 2015 | 20.80 | 21.63 | 20.70 | 21.62 | 2,872,253 | +1.06(+5.16%) |
Jan 21, 2015 | 21.02 | 21.12 | 19.95 | 20.56 | 2,496,383 | -0.01(-0.05%) |
Jan 20, 2015 | 20.20 | 21.07 | 20.18 | 20.57 | 3,026,844 | +0.59(+2.95%) |
Jan 16, 2015 | 20.59 | 20.73 | 19.76 | 19.98 | 4,224,454 | -0.62(-3.01%) |
Jan 15, 2015 | 21.30 | 21.48 | 20.54 | 20.60 | 1,964,036 | -0.72(-3.38%) |
Jan 14, 2015 | 21.35 | 21.55 | 21.17 | 21.32 | 844,267 | -0.22(-1.02%) |
Jan 13, 2015 | 21.59 | 21.98 | 21.29 | 21.54 | 703,253 | +0.10(+0.47%) |
Jan 12, 2015 | 21.55 | 21.66 | 21.29 | 21.44 | 679,044 | -0.11(-0.51%) |
Jan 09, 2015 | 21.72 | 21.87 | 21.49 | 21.55 | 434,249 | -0.23(-1.06%) |
Jan 08, 2015 | 21.43 | 21.99 | 21.37 | 21.78 | 882,579 | +0.52(+2.45%) |
Jan 07, 2015 | 21.30 | 21.60 | 21.13 | 21.26 | 1,214,003 | +0.12(+0.57%) |
Jan 06, 2015 | 21.73 | 21.84 | 20.81 | 21.14 | 1,336,236 | -0.57(-2.63%) |
Jan 05, 2015 | 22.41 | 22.41 | 21.64 | 21.71 | 1,218,227 | -0.45(-2.03%) |
Jan 02, 2015 | 22.11 | 22.19 | 21.75 | 22.16 | 560,633 | +0.10(+0.45%) |
Dec 31, 2014 | 22.08 | 22.06 | 22.06 | 22.06 | 457,200 | +0.04(+0.18%) |
Dec 30, 2014 | 21.79 | 22.13 | 21.74 | 22.02 | 389,107 | +0.23(+1.06%) |
Dec 29, 2014 | 21.84 | 22.03 | 21.69 | 21.79 | 401,257 | -0.02(-0.09%) |
Dec 26, 2014 | 21.81 | 22.03 | 21.71 | 21.81 | 278,701 | +0.11(+0.51%) |
Dec 24, 2014 | 21.58 | 21.70 | 21.70 | 21.70 | 229,400 | +0.24(+1.12%) |
Dec 23, 2014 | 20.98 | 21.59 | 20.91 | 21.46 | 740,851 | +0.59(+2.83%) |
Dec 22, 2014 | 20.94 | 21.05 | 20.61 | 20.87 | 1,851,307 | -0.01(-0.05%) |
Dec 19, 2014 | 21.36 | 21.41 | 20.86 | 20.88 | 3,371,225 | -0.50(-2.34%) |
Dec 18, 2014 | 21.40 | 21.79 | 21.27 | 21.38 | 1,638,320 | +0.19(+0.90%) |
Dec 17, 2014 | 21.25 | 21.48 | 20.88 | 21.19 | 2,677,040 | -0.05(-0.24%) |
Dec 16, 2014 | 21.54 | 21.82 | 21.21 | 21.24 | 752,645 | -0.35(-1.62%) |
Dec 15, 2014 | 21.60 | 21.98 | 21.46 | 21.59 | 697,516 | +0.11(+0.51%) |
Dec 12, 2014 | 21.56 | 22.00 | 21.47 | 21.48 | 813,950 | -0.24(-1.10%) |
Dec 11, 2014 | 21.78 | 22.00 | 21.60 | 21.72 | 904,643 | +0.04(+0.18%) |
Dec 10, 2014 | 21.79 | 22.12 | 21.58 | 21.68 | 663,360 | -0.12(-0.55%) |
Dec 09, 2014 | 21.86 | 22.05 | 21.76 | 21.80 | 1,015,793 | -0.18(-0.82%) |
Dec 08, 2014 | 22.00 | 22.29 | 21.89 | 21.98 | 935,633 | -0.08(-0.36%) |
Dec 05, 2014 | 21.96 | 22.19 | 21.91 | 22.06 | 562,147 | +0.12(+0.55%) |
Dec 04, 2014 | 22.23 | 22.34 | 21.78 | 21.94 | 821,256 | -0.25(-1.13%) |
Dec 03, 2014 | 22.00 | 22.50 | 21.98 | 22.19 | 1,037,610 | +0.21(+0.96%) |
Dec 02, 2014 | 22.12 | 22.34 | 21.79 | 21.98 | 796,842 | -0.04(-0.18%) |
Dec 01, 2014 | 22.00 | 22.20 | 21.97 | 22.02 | 1,248,526 | +0.00(+0.00%) |
Nov 28, 2014 | 21.85 | 22.08 | 21.68 | 22.02 | 1,086,340 | +0.22(+1.01%) |
Nov 26, 2014 | 21.46 | 21.80 | 21.80 | 21.80 | 866,800 | +0.32(+1.49%) |
Nov 25, 2014 | 21.31 | 21.60 | 21.29 | 21.48 | 1,287,998 | +0.15(+0.70%) |
Nov 24, 2014 | 21.29 | 21.35 | 21.10 | 21.33 | 1,039,320 | +0.13(+0.61%) |
Nov 21, 2014 | 21.00 | 21.30 | 20.82 | 21.20 | 1,525,922 | +0.39(+1.87%) |
Nov 20, 2014 | 20.03 | 21.03 | 20.00 | 20.81 | 10,046,677 | +0.67(+3.33%) |
Nov 19, 2014 | 20.31 | 20.69 | 20.13 | 20.14 | 1,268,664 | -0.08(-0.40%) |
Nov 18, 2014 | 19.58 | 20.36 | 19.58 | 20.22 | 907,121 | +0.18(+0.90%) |
Nov 17, 2014 | 20.54 | 20.54 | 20.02 | 20.04 | 438,446 | -0.49(-2.39%) |
Nov 14, 2014 | 20.51 | 20.83 | 20.27 | 20.53 | 299,758 | -0.06(-0.29%) |
Nov 13, 2014 | 20.55 | 20.83 | 20.49 | 20.59 | 147,660 | +0.00(+0.00%) |
Nov 12, 2014 | 20.67 | 20.84 | 20.56 | 20.59 | 177,731 | -0.11(-0.53%) |
Nov 11, 2014 | 20.63 | 20.96 | 20.48 | 20.70 | 383,548 | +0.07(+0.34%) |
Nov 10, 2014 | 20.40 | 20.72 | 20.35 | 20.63 | 417,947 | +0.24(+1.18%) |
Nov 07, 2014 | 20.18 | 20.46 | 20.10 | 20.39 | 383,241 | +0.20(+0.99%) |
Nov 06, 2014 | 20.21 | 20.29 | 19.94 | 20.19 | 306,611 | -0.05(-0.25%) |
Nov 05, 2014 | 20.15 | 20.35 | 19.93 | 20.24 | 328,259 | +0.16(+0.80%) |
Nov 04, 2014 | 20.25 | 20.27 | 19.87 | 20.08 | 231,343 | -0.24(-1.18%) |