Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.61 | 23.11 | 22.37 | 22.49 | 1,012,392 | +0.02(+0.11%) |
Nov 27, 2015 | 22.38 | 22.58 | 22.29 | 22.47 | 244,073 | +0.08(+0.37%) |
Nov 25, 2015 | 22.46 | 22.38 | 22.38 | 22.38 | 582,756 | -0.08(-0.35%) |
Nov 24, 2015 | 22.10 | 22.58 | 22.08 | 22.46 | 603,795 | +0.26(+1.15%) |
Nov 23, 2015 | 22.27 | 22.44 | 22.14 | 22.21 | 471,254 | +0.00(+0.00%) |
Nov 20, 2015 | 22.16 | 22.37 | 22.13 | 22.21 | 524,628 | +0.10(+0.44%) |
Nov 19, 2015 | 21.93 | 22.18 | 21.71 | 22.11 | 646,849 | +0.14(+0.62%) |
Nov 18, 2015 | 21.41 | 22.03 | 21.41 | 21.97 | 1,613,336 | +0.63(+2.98%) |
Nov 17, 2015 | 21.51 | 21.64 | 21.27 | 21.34 | 986,653 | -0.18(-0.82%) |
Nov 16, 2015 | 21.29 | 21.53 | 21.25 | 21.51 | 1,549,166 | +0.15(+0.71%) |
Nov 13, 2015 | 21.54 | 21.69 | 21.30 | 21.36 | 1,382,589 | -0.22(-1.02%) |
Nov 12, 2015 | 22.23 | 22.23 | 21.56 | 21.58 | 893,831 | -0.70(-3.16%) |
Nov 11, 2015 | 22.48 | 22.56 | 22.21 | 22.28 | 825,628 | -0.16(-0.69%) |
Nov 10, 2015 | 22.29 | 22.45 | 22.21 | 22.44 | 884,213 | +0.06(+0.27%) |
Nov 09, 2015 | 22.58 | 22.65 | 22.18 | 22.38 | 714,022 | -0.27(-1.18%) |
Nov 06, 2015 | 22.75 | 22.80 | 22.43 | 22.65 | 611,803 | -0.18(-0.80%) |
Nov 05, 2015 | 22.77 | 22.97 | 22.41 | 22.83 | 1,414,266 | +0.02(+0.09%) |
Nov 04, 2015 | 22.69 | 22.96 | 22.66 | 22.81 | 1,918,543 | +0.13(+0.58%) |
Nov 03, 2015 | 22.36 | 22.74 | 22.24 | 22.68 | 1,251,789 | +0.43(+1.92%) |
Nov 02, 2015 | 22.01 | 22.35 | 21.83 | 22.25 | 668,032 | +0.37(+1.70%) |
Oct 30, 2015 | 22.09 | 22.16 | 21.88 | 21.88 | 957,992 | -0.13(-0.57%) |
Oct 29, 2015 | 21.81 | 22.16 | 21.81 | 22.00 | 1,090,663 | +0.04(+0.16%) |
Oct 28, 2015 | 21.32 | 21.99 | 21.29 | 21.97 | 833,281 | +0.71(+3.34%) |
Oct 27, 2015 | 21.47 | 21.54 | 21.17 | 21.26 | 885,803 | -0.33(-1.52%) |
Oct 26, 2015 | 21.71 | 21.77 | 21.56 | 21.59 | 923,482 | -0.08(-0.38%) |
Oct 23, 2015 | 21.54 | 21.80 | 21.34 | 21.67 | 2,119,579 | +0.31(+1.47%) |
Oct 22, 2015 | 20.27 | 21.64 | 20.22 | 21.36 | 3,942,544 | +1.26(+6.29%) |
Oct 21, 2015 | 20.35 | 20.47 | 19.91 | 20.09 | 1,822,320 | -0.25(-1.22%) |
Oct 20, 2015 | 20.57 | 20.64 | 20.28 | 20.34 | 2,137,186 | -0.26(-1.26%) |
Oct 19, 2015 | 20.30 | 20.64 | 20.27 | 20.60 | 1,536,481 | +0.20(+0.98%) |
Oct 16, 2015 | 20.66 | 20.75 | 20.17 | 20.40 | 1,253,543 | -0.28(-1.37%) |
Oct 15, 2015 | 20.65 | 20.73 | 20.26 | 20.68 | 1,078,029 | +0.06(+0.27%) |
Oct 14, 2015 | 20.79 | 20.87 | 20.58 | 20.63 | 834,488 | -0.25(-1.21%) |
Oct 13, 2015 | 21.22 | 21.37 | 20.86 | 20.88 | 1,269,531 | -0.53(-2.47%) |
Oct 12, 2015 | 21.83 | 21.83 | 21.38 | 21.41 | 751,696 | -0.40(-1.84%) |
Oct 09, 2015 | 22.09 | 22.23 | 21.77 | 21.81 | 663,613 | -0.28(-1.28%) |
Oct 08, 2015 | 21.52 | 22.11 | 21.52 | 22.09 | 565,969 | +0.52(+2.39%) |
Oct 07, 2015 | 21.25 | 21.81 | 21.25 | 21.57 | 1,802,985 | +0.44(+2.08%) |
Oct 06, 2015 | 20.92 | 21.26 | 20.92 | 21.13 | 1,219,191 | +0.18(+0.88%) |
Oct 05, 2015 | 20.26 | 20.98 | 20.23 | 20.95 | 1,202,751 | +0.81(+4.04%) |
Oct 02, 2015 | 19.50 | 20.14 | 19.49 | 20.14 | 1,336,649 | +0.34(+1.74%) |
Oct 01, 2015 | 19.93 | 20.10 | 19.72 | 19.79 | 1,253,516 | -0.10(-0.51%) |
Sep 30, 2015 | 19.64 | 19.96 | 19.49 | 19.89 | 1,357,678 | +0.45(+2.32%) |
Sep 29, 2015 | 19.52 | 19.79 | 19.40 | 19.44 | 1,300,989 | -0.05(-0.26%) |
Sep 28, 2015 | 19.57 | 19.61 | 19.40 | 19.49 | 1,239,041 | -0.23(-1.17%) |
Sep 25, 2015 | 19.55 | 19.91 | 19.32 | 19.72 | 862,788 | +0.28(+1.43%) |
Sep 24, 2015 | 19.70 | 19.71 | 19.20 | 19.45 | 1,837,468 | -0.47(-2.34%) |
Sep 23, 2015 | 20.30 | 20.36 | 19.89 | 19.91 | 879,700 | -0.28(-1.40%) |
Sep 22, 2015 | 20.55 | 20.65 | 20.15 | 20.19 | 1,196,022 | -0.57(-2.76%) |
Sep 21, 2015 | 20.56 | 20.83 | 20.41 | 20.77 | 1,210,966 | +0.34(+1.69%) |
Sep 18, 2015 | 20.61 | 20.65 | 20.30 | 20.42 | 2,492,837 | -0.45(-2.16%) |
Sep 17, 2015 | 20.95 | 21.24 | 20.80 | 20.87 | 977,426 | -0.14(-0.68%) |
Sep 16, 2015 | 20.77 | 21.04 | 20.71 | 21.02 | 726,566 | +0.26(+1.23%) |
Sep 15, 2015 | 20.38 | 20.78 | 20.22 | 20.76 | 1,050,015 | +0.36(+1.79%) |
Sep 14, 2015 | 20.59 | 20.61 | 20.31 | 20.39 | 966,609 | -0.22(-1.07%) |
Sep 11, 2015 | 20.48 | 20.64 | 20.42 | 20.61 | 637,004 | +0.04(+0.19%) |
Sep 10, 2015 | 20.79 | 20.85 | 20.49 | 20.58 | 1,070,640 | -0.03(-0.16%) |
Sep 09, 2015 | 20.64 | 20.79 | 20.55 | 20.61 | 1,168,547 | +0.04(+0.22%) |
Sep 08, 2015 | 20.43 | 20.61 | 20.29 | 20.56 | 807,313 | +0.46(+2.27%) |
Sep 04, 2015 | 19.78 | 20.11 | 20.11 | 20.11 | 1,869,401 | +0.07(+0.34%) |
Sep 03, 2015 | 19.84 | 20.13 | 19.70 | 20.04 | 781,674 | +0.22(+1.09%) |
Sep 02, 2015 | 19.87 | 19.88 | 19.57 | 19.82 | 932,941 | +0.26(+1.32%) |
Sep 01, 2015 | 20.17 | 20.17 | 19.55 | 19.56 | 2,128,469 | -0.91(-4.45%) |
Aug 31, 2015 | 20.20 | 20.49 | 20.01 | 20.47 | 1,180,516 | +0.18(+0.89%) |
Aug 28, 2015 | 20.04 | 20.34 | 20.04 | 20.29 | 948,788 | +0.20(+0.99%) |
Aug 27, 2015 | 19.78 | 20.10 | 19.71 | 20.09 | 1,093,246 | +0.56(+2.86%) |
Aug 26, 2015 | 19.58 | 19.59 | 19.20 | 19.54 | 1,573,528 | +0.31(+1.59%) |
Aug 25, 2015 | 19.72 | 19.74 | 19.20 | 19.23 | 1,728,350 | +0.00(+0.02%) |
Aug 24, 2015 | 19.04 | 19.80 | 18.83 | 19.23 | 2,250,762 | -0.78(-3.92%) |
Aug 21, 2015 | 20.41 | 20.51 | 20.00 | 20.01 | 1,369,491 | -0.55(-2.68%) |
Aug 20, 2015 | 20.81 | 20.87 | 20.47 | 20.56 | 1,214,568 | -0.39(-1.86%) |
Aug 19, 2015 | 21.29 | 21.29 | 20.93 | 20.95 | 795,385 | -0.44(-2.07%) |
Aug 18, 2015 | 21.47 | 21.59 | 21.39 | 21.39 | 362,787 | -0.11(-0.50%) |
Aug 17, 2015 | 21.28 | 21.56 | 21.18 | 21.50 | 618,853 | +0.12(+0.58%) |
Aug 14, 2015 | 21.36 | 21.52 | 21.26 | 21.38 | 799,560 | -0.03(-0.15%) |
Aug 13, 2015 | 21.39 | 21.50 | 21.28 | 21.41 | 408,889 | -0.04(-0.18%) |
Aug 12, 2015 | 21.16 | 21.45 | 21.02 | 21.45 | 593,181 | +0.17(+0.80%) |
Aug 11, 2015 | 21.34 | 21.49 | 21.18 | 21.28 | 568,085 | -0.30(-1.39%) |
Aug 10, 2015 | 21.37 | 21.59 | 21.26 | 21.58 | 640,425 | +0.39(+1.82%) |
Aug 07, 2015 | 21.13 | 21.27 | 21.06 | 21.19 | 521,619 | +0.01(+0.07%) |
Aug 06, 2015 | 21.37 | 21.45 | 21.15 | 21.18 | 615,392 | -0.16(-0.75%) |
Aug 05, 2015 | 21.29 | 21.58 | 21.02 | 21.34 | 1,225,121 | +0.16(+0.77%) |
Aug 04, 2015 | 21.22 | 21.45 | 21.10 | 21.18 | 972,429 | -0.04(-0.21%) |
Aug 03, 2015 | 21.18 | 21.26 | 20.93 | 21.22 | 1,098,054 | +0.00(+0.01%) |
Jul 31, 2015 | 21.29 | 21.45 | 21.15 | 21.22 | 1,033,717 | +0.02(+0.11%) |
Jul 30, 2015 | 21.03 | 21.30 | 20.99 | 21.19 | 1,102,050 | +0.07(+0.31%) |
Jul 29, 2015 | 20.82 | 21.14 | 20.69 | 21.13 | 1,202,212 | +0.31(+1.48%) |
Jul 28, 2015 | 20.79 | 20.89 | 20.69 | 20.82 | 1,602,947 | +0.18(+0.88%) |
Jul 27, 2015 | 20.49 | 20.68 | 20.47 | 20.64 | 1,409,817 | +0.03(+0.16%) |
Jul 24, 2015 | 20.85 | 21.03 | 20.58 | 20.61 | 1,436,164 | -0.17(-0.81%) |
Jul 23, 2015 | 20.70 | 21.81 | 20.70 | 20.77 | 3,767,730 | +0.96(+4.84%) |
Jul 22, 2015 | 19.85 | 19.97 | 19.76 | 19.82 | 1,063,911 | -0.07(-0.37%) |
Jul 21, 2015 | 19.93 | 20.07 | 19.79 | 19.89 | 1,743,877 | -0.06(-0.31%) |
Jul 20, 2015 | 19.44 | 20.00 | 19.44 | 19.95 | 1,584,971 | +0.46(+2.34%) |
Jul 17, 2015 | 19.81 | 19.85 | 19.47 | 19.50 | 1,294,213 | -0.36(-1.79%) |
Jul 16, 2015 | 20.03 | 20.14 | 19.82 | 19.85 | 1,080,320 | -0.03(-0.15%) |
Jul 15, 2015 | 20.30 | 20.37 | 19.84 | 19.88 | 1,491,316 | -0.68(-3.29%) |
Jul 14, 2015 | 20.55 | 20.65 | 20.48 | 20.56 | 1,034,998 | -0.04(-0.22%) |
Jul 13, 2015 | 20.46 | 20.62 | 20.37 | 20.60 | 1,228,045 | +0.25(+1.22%) |
Jul 10, 2015 | 20.51 | 20.51 | 20.24 | 20.35 | 946,559 | +0.04(+0.17%) |
Jul 09, 2015 | 20.68 | 20.94 | 20.32 | 20.32 | 970,474 | -0.21(-1.02%) |
Jul 08, 2015 | 20.84 | 20.96 | 20.44 | 20.53 | 1,231,894 | -0.45(-2.14%) |
Jul 07, 2015 | 20.89 | 21.03 | 20.69 | 20.98 | 692,660 | +0.06(+0.27%) |
Jul 06, 2015 | 20.87 | 21.04 | 20.80 | 20.92 | 763,828 | -0.09(-0.45%) |
Jul 02, 2015 | 21.12 | 21.02 | 21.02 | 21.02 | 542,550 | -0.06(-0.29%) |
Jul 01, 2015 | 21.17 | 21.20 | 20.88 | 21.08 | 999,978 | +0.09(+0.44%) |
Jun 30, 2015 | 21.02 | 21.14 | 20.82 | 20.99 | 1,203,477 | +0.13(+0.61%) |
Jun 29, 2015 | 21.25 | 21.33 | 20.84 | 20.86 | 1,037,672 | -0.54(-2.53%) |
Jun 26, 2015 | 21.26 | 21.45 | 21.17 | 21.40 | 944,731 | +0.18(+0.86%) |
Jun 25, 2015 | 21.27 | 21.32 | 21.02 | 21.22 | 729,606 | -0.03(-0.15%) |
Jun 24, 2015 | 21.26 | 21.30 | 21.10 | 21.25 | 1,027,176 | +0.00(+0.01%) |
Jun 23, 2015 | 21.24 | 21.40 | 21.09 | 21.25 | 891,248 | -0.01(-0.06%) |
Jun 22, 2015 | 21.43 | 21.43 | 21.20 | 21.26 | 788,999 | +0.03(+0.14%) |
Jun 19, 2015 | 21.42 | 21.42 | 21.23 | 21.23 | 925,236 | -0.14(-0.68%) |
Jun 18, 2015 | 21.28 | 21.41 | 21.12 | 21.37 | 782,944 | +0.16(+0.75%) |
Jun 17, 2015 | 21.28 | 21.44 | 21.05 | 21.21 | 509,378 | -0.00(-0.01%) |
Jun 16, 2015 | 21.18 | 21.31 | 21.07 | 21.22 | 538,336 | +0.00(+0.00%) |
Jun 15, 2015 | 21.28 | 21.28 | 21.04 | 21.22 | 866,635 | -0.23(-1.09%) |
Jun 12, 2015 | 21.61 | 21.61 | 21.34 | 21.45 | 728,043 | -0.26(-1.18%) |
Jun 11, 2015 | 21.59 | 21.71 | 21.53 | 21.71 | 466,928 | +0.15(+0.71%) |
Jun 10, 2015 | 21.49 | 21.72 | 21.40 | 21.55 | 509,053 | +0.15(+0.72%) |
Jun 09, 2015 | 21.31 | 21.55 | 21.30 | 21.40 | 843,244 | +0.01(+0.03%) |
Jun 08, 2015 | 21.38 | 21.50 | 21.31 | 21.39 | 543,839 | -0.01(-0.03%) |
Jun 05, 2015 | 21.45 | 21.49 | 21.29 | 21.40 | 784,423 | -0.04(-0.21%) |
Jun 04, 2015 | 21.49 | 21.49 | 21.37 | 21.44 | 530,047 | -0.11(-0.52%) |
Jun 03, 2015 | 21.54 | 21.76 | 21.45 | 21.56 | 357,507 | +0.05(+0.25%) |
Jun 02, 2015 | 21.37 | 21.64 | 21.33 | 21.50 | 496,787 | +0.12(+0.55%) |
Jun 01, 2015 | 21.54 | 21.57 | 21.36 | 21.39 | 794,739 | -0.06(-0.29%) |
May 29, 2015 | 21.59 | 21.71 | 21.36 | 21.45 | 766,001 | -0.21(-0.97%) |
May 28, 2015 | 21.64 | 21.74 | 21.49 | 21.66 | 478,415 | -0.01(-0.05%) |
May 27, 2015 | 21.59 | 21.73 | 21.44 | 21.67 | 524,852 | +0.11(+0.49%) |
May 26, 2015 | 21.68 | 21.79 | 21.47 | 21.56 | 413,641 | -0.17(-0.79%) |
May 22, 2015 | 21.87 | 21.73 | 21.73 | 21.73 | 703,995 | -0.16(-0.72%) |
May 21, 2015 | 21.77 | 21.98 | 21.75 | 21.89 | 577,933 | +0.08(+0.37%) |
May 20, 2015 | 21.82 | 21.88 | 21.67 | 21.81 | 489,134 | +0.03(+0.15%) |
May 19, 2015 | 21.96 | 22.01 | 21.65 | 21.78 | 649,574 | -0.13(-0.59%) |
May 18, 2015 | 21.83 | 21.96 | 21.67 | 21.91 | 555,868 | +0.05(+0.23%) |
May 15, 2015 | 21.92 | 21.98 | 21.74 | 21.86 | 402,391 | -0.08(-0.36%) |
May 14, 2015 | 21.76 | 22.01 | 21.70 | 21.94 | 521,694 | +0.30(+1.36%) |
May 13, 2015 | 21.57 | 21.74 | 21.54 | 21.64 | 579,544 | +0.16(+0.73%) |
May 12, 2015 | 21.49 | 21.54 | 21.24 | 21.49 | 797,095 | +0.02(+0.10%) |
May 11, 2015 | 21.40 | 21.52 | 21.40 | 21.46 | 548,226 | +0.03(+0.15%) |
May 08, 2015 | 21.50 | 21.64 | 21.34 | 21.43 | 622,145 | +0.14(+0.64%) |
May 07, 2015 | 21.35 | 21.42 | 21.21 | 21.30 | 486,454 | -0.09(-0.43%) |
May 06, 2015 | 21.40 | 21.50 | 21.24 | 21.39 | 676,268 | +0.05(+0.22%) |
May 05, 2015 | 21.49 | 21.69 | 21.24 | 21.34 | 804,362 | -0.16(-0.73%) |
May 04, 2015 | 21.44 | 21.60 | 21.44 | 21.50 | 675,724 | +0.06(+0.28%) |
May 01, 2015 | 21.29 | 21.48 | 21.29 | 21.44 | 901,117 | +0.28(+1.31%) |
Apr 30, 2015 | 21.29 | 21.54 | 21.12 | 21.16 | 1,222,999 | -0.23(-1.06%) |
Apr 29, 2015 | 21.22 | 21.46 | 21.08 | 21.39 | 1,001,278 | +0.10(+0.47%) |
Apr 28, 2015 | 21.15 | 21.40 | 20.99 | 21.29 | 1,356,954 | +0.07(+0.33%) |
Apr 27, 2015 | 21.05 | 21.24 | 20.98 | 21.22 | 1,149,980 | +0.21(+0.98%) |
Apr 24, 2015 | 21.36 | 21.38 | 20.82 | 21.01 | 1,919,718 | -0.32(-1.51%) |
Apr 23, 2015 | 20.98 | 21.39 | 20.62 | 21.33 | 2,296,748 | +0.04(+0.17%) |
Apr 22, 2015 | 21.22 | 21.45 | 21.11 | 21.30 | 1,470,684 | +0.08(+0.36%) |
Apr 21, 2015 | 21.39 | 21.43 | 21.12 | 21.22 | 1,093,240 | -0.11(-0.50%) |
Apr 20, 2015 | 21.23 | 21.39 | 21.18 | 21.33 | 946,965 | +0.25(+1.19%) |
Apr 17, 2015 | 21.21 | 21.22 | 20.93 | 21.07 | 959,545 | -0.35(-1.64%) |
Apr 16, 2015 | 21.02 | 21.52 | 20.90 | 21.43 | 2,177,289 | +0.35(+1.64%) |
Apr 15, 2015 | 20.96 | 21.16 | 20.89 | 21.08 | 1,033,660 | +0.19(+0.89%) |
Apr 14, 2015 | 20.82 | 20.91 | 20.75 | 20.90 | 490,045 | +0.05(+0.25%) |
Apr 13, 2015 | 20.86 | 20.94 | 20.81 | 20.84 | 522,892 | -0.05(-0.23%) |
Apr 10, 2015 | 20.95 | 21.00 | 20.86 | 20.89 | 568,402 | +0.01(+0.03%) |
Apr 09, 2015 | 20.99 | 20.99 | 20.81 | 20.88 | 630,923 | -0.15(-0.73%) |
Apr 08, 2015 | 21.04 | 21.16 | 20.96 | 21.04 | 492,510 | -0.09(-0.43%) |
Apr 07, 2015 | 21.12 | 21.40 | 21.12 | 21.13 | 820,935 | -0.31(-1.44%) |
Apr 06, 2015 | 21.25 | 21.61 | 21.25 | 21.44 | 889,394 | +0.15(+0.70%) |
Apr 02, 2015 | 21.16 | 21.29 | 21.29 | 21.29 | 537,014 | +0.14(+0.68%) |
Apr 01, 2015 | 21.23 | 21.23 | 20.96 | 21.14 | 548,070 | -0.09(-0.42%) |
Mar 31, 2015 | 21.02 | 21.27 | 20.82 | 21.23 | 1,161,126 | +0.15(+0.71%) |
Mar 30, 2015 | 21.05 | 21.26 | 20.89 | 21.08 | 1,823,860 | +0.15(+0.73%) |
Mar 27, 2015 | 20.81 | 20.97 | 20.71 | 20.93 | 660,680 | +0.08(+0.37%) |
Mar 26, 2015 | 20.77 | 20.86 | 20.67 | 20.85 | 812,852 | +0.00(+0.01%) |
Mar 25, 2015 | 21.13 | 21.21 | 20.84 | 20.85 | 853,614 | -0.21(-0.98%) |
Mar 24, 2015 | 21.11 | 21.18 | 20.93 | 21.05 | 1,054,614 | -0.12(-0.56%) |
Mar 23, 2015 | 21.22 | 21.38 | 21.15 | 21.17 | 954,978 | -0.06(-0.31%) |
Mar 20, 2015 | 21.58 | 21.63 | 21.20 | 21.24 | 2,304,889 | -0.32(-1.50%) |
Mar 19, 2015 | 21.56 | 21.70 | 21.40 | 21.56 | 713,301 | -0.09(-0.41%) |
Mar 18, 2015 | 21.21 | 21.67 | 21.08 | 21.65 | 1,806,356 | +0.36(+1.69%) |
Mar 17, 2015 | 21.50 | 21.50 | 21.23 | 21.29 | 1,287,828 | -0.29(-1.34%) |
Mar 16, 2015 | 21.66 | 21.76 | 21.40 | 21.58 | 1,225,300 | +0.06(+0.26%) |
Mar 13, 2015 | 21.87 | 21.87 | 21.47 | 21.52 | 682,603 | -0.42(-1.90%) |
Mar 12, 2015 | 21.77 | 22.01 | 21.74 | 21.94 | 528,874 | +0.24(+1.10%) |
Mar 11, 2015 | 21.55 | 21.70 | 21.40 | 21.70 | 885,047 | +0.17(+0.78%) |
Mar 10, 2015 | 21.76 | 21.77 | 21.53 | 21.53 | 550,551 | -0.48(-2.19%) |
Mar 09, 2015 | 21.84 | 22.14 | 21.80 | 22.02 | 550,059 | +0.18(+0.82%) |
Mar 06, 2015 | 22.09 | 22.12 | 21.77 | 21.84 | 692,466 | -0.35(-1.56%) |
Mar 05, 2015 | 22.27 | 22.29 | 22.10 | 22.18 | 475,346 | -0.09(-0.40%) |
Mar 04, 2015 | 22.48 | 22.65 | 22.23 | 22.27 | 752,999 | -0.38(-1.66%) |
Mar 03, 2015 | 22.66 | 22.66 | 22.55 | 22.65 | 572,049 | -0.12(-0.54%) |
Mar 02, 2015 | 22.30 | 22.77 | 22.30 | 22.77 | 716,424 | +0.48(+2.14%) |
Feb 27, 2015 | 22.53 | 22.55 | 22.30 | 22.30 | 484,832 | -0.26(-1.14%) |
Feb 26, 2015 | 22.51 | 22.65 | 22.42 | 22.55 | 625,873 | -0.04(-0.20%) |
Feb 25, 2015 | 22.35 | 22.63 | 22.33 | 22.60 | 613,858 | +0.27(+1.20%) |
Feb 24, 2015 | 22.18 | 22.37 | 22.12 | 22.33 | 570,679 | +0.06(+0.29%) |
Feb 23, 2015 | 22.60 | 22.60 | 22.22 | 22.26 | 793,455 | -0.35(-1.56%) |
Feb 20, 2015 | 22.18 | 22.65 | 22.10 | 22.62 | 718,484 | +0.37(+1.68%) |
Feb 19, 2015 | 22.08 | 22.30 | 22.00 | 22.24 | 516,254 | +0.10(+0.45%) |
Feb 18, 2015 | 22.05 | 22.35 | 22.05 | 22.14 | 595,712 | +0.01(+0.05%) |
Feb 17, 2015 | 22.11 | 22.20 | 21.86 | 22.13 | 622,504 | +0.01(+0.04%) |
Feb 13, 2015 | 21.90 | 22.12 | 22.12 | 22.12 | 593,094 | +0.24(+1.09%) |
Feb 12, 2015 | 21.78 | 21.97 | 21.67 | 21.88 | 662,407 | +0.21(+0.96%) |
Feb 11, 2015 | 21.73 | 21.81 | 21.58 | 21.68 | 468,871 | -0.08(-0.37%) |
Feb 10, 2015 | 21.81 | 21.86 | 21.67 | 21.75 | 1,047,218 | +0.06(+0.27%) |
Feb 09, 2015 | 21.33 | 21.74 | 21.33 | 21.70 | 911,673 | +0.23(+1.08%) |
Feb 06, 2015 | 21.32 | 21.62 | 21.32 | 21.46 | 1,176,523 | +0.17(+0.80%) |
Feb 05, 2015 | 21.12 | 21.37 | 21.08 | 21.29 | 952,408 | +0.24(+1.12%) |
Feb 04, 2015 | 20.96 | 21.16 | 20.93 | 21.06 | 1,191,322 | -0.02(-0.11%) |
Feb 03, 2015 | 20.85 | 21.23 | 20.85 | 21.08 | 1,493,440 | +0.19(+0.92%) |
Feb 02, 2015 | 20.93 | 21.05 | 20.60 | 20.89 | 1,842,319 | -0.07(-0.34%) |
Jan 30, 2015 | 21.09 | 21.09 | 20.77 | 20.96 | 1,676,895 | -0.22(-1.03%) |
Jan 29, 2015 | 21.08 | 21.28 | 20.93 | 21.18 | 1,663,928 | +0.06(+0.29%) |
Jan 28, 2015 | 21.04 | 21.29 | 20.83 | 21.12 | 2,100,086 | +0.06(+0.27%) |
Jan 27, 2015 | 22.09 | 22.18 | 21.02 | 21.06 | 3,071,358 | -1.64(-7.24%) |
Jan 26, 2015 | 22.36 | 22.71 | 22.26 | 22.70 | 1,260,729 | -0.04(-0.17%) |
Jan 23, 2015 | 22.94 | 22.95 | 22.70 | 22.74 | 498,410 | -0.20(-0.86%) |
Jan 22, 2015 | 22.88 | 23.01 | 22.52 | 22.94 | 782,113 | +0.24(+1.08%) |
Jan 21, 2015 | 22.21 | 22.76 | 22.12 | 22.70 | 688,241 | +0.48(+2.15%) |
Jan 20, 2015 | 22.34 | 22.48 | 22.09 | 22.22 | 1,346,471 | -0.10(-0.45%) |
Jan 16, 2015 | 22.35 | 22.48 | 22.10 | 22.32 | 1,777,167 | -0.11(-0.47%) |
Jan 15, 2015 | 22.70 | 22.78 | 22.38 | 22.43 | 1,237,029 | -0.09(-0.38%) |
Jan 14, 2015 | 22.53 | 22.70 | 22.31 | 22.51 | 797,252 | -0.29(-1.27%) |
Jan 13, 2015 | 23.24 | 23.64 | 22.62 | 22.80 | 1,168,914 | -0.27(-1.17%) |
Jan 12, 2015 | 23.23 | 23.37 | 22.86 | 23.07 | 771,893 | -0.18(-0.77%) |
Jan 09, 2015 | 23.55 | 23.64 | 23.23 | 23.25 | 547,029 | -0.30(-1.26%) |
Jan 08, 2015 | 23.25 | 23.57 | 23.25 | 23.55 | 478,588 | +0.38(+1.64%) |
Jan 07, 2015 | 23.11 | 23.17 | 22.86 | 23.16 | 747,738 | +0.28(+1.22%) |
Jan 06, 2015 | 23.18 | 23.34 | 22.53 | 22.89 | 704,728 | -0.29(-1.26%) |
Jan 05, 2015 | 23.56 | 23.56 | 22.82 | 23.18 | 1,104,766 | -0.37(-1.57%) |
Jan 02, 2015 | 23.59 | 23.88 | 23.19 | 23.55 | 472,613 | +0.05(+0.21%) |
Dec 31, 2014 | 23.73 | 23.50 | 23.50 | 23.50 | 629,200 | -0.17(-0.72%) |
Dec 30, 2014 | 23.79 | 23.88 | 23.57 | 23.67 | 469,904 | -0.17(-0.71%) |
Dec 29, 2014 | 23.84 | 24.07 | 23.72 | 23.84 | 380,011 | -0.03(-0.11%) |
Dec 26, 2014 | 23.78 | 24.01 | 23.78 | 23.86 | 259,971 | +0.19(+0.82%) |
Dec 24, 2014 | 23.68 | 23.67 | 23.67 | 23.67 | 210,529 | -0.01(-0.02%) |
Dec 23, 2014 | 23.45 | 23.82 | 23.33 | 23.68 | 515,149 | +0.33(+1.41%) |
Dec 22, 2014 | 23.16 | 23.36 | 23.07 | 23.35 | 714,149 | +0.21(+0.90%) |
Dec 19, 2014 | 23.16 | 23.33 | 23.09 | 23.14 | 2,049,041 | -0.03(-0.13%) |
Dec 18, 2014 | 22.81 | 23.18 | 22.61 | 23.17 | 739,280 | +0.70(+3.13%) |
Dec 17, 2014 | 22.42 | 22.51 | 22.12 | 22.47 | 1,094,454 | +0.12(+0.55%) |
Dec 16, 2014 | 22.48 | 22.67 | 22.26 | 22.34 | 1,088,954 | -0.24(-1.05%) |
Dec 15, 2014 | 22.90 | 22.93 | 22.36 | 22.58 | 731,118 | -0.10(-0.45%) |
Dec 12, 2014 | 22.85 | 23.00 | 22.64 | 22.68 | 621,963 | -0.45(-1.95%) |
Dec 11, 2014 | 23.14 | 23.54 | 23.04 | 23.14 | 698,337 | +0.13(+0.57%) |
Dec 10, 2014 | 23.54 | 23.54 | 22.96 | 23.00 | 620,588 | -0.60(-2.56%) |
Dec 09, 2014 | 23.11 | 23.64 | 22.99 | 23.61 | 575,947 | +0.16(+0.68%) |
Dec 08, 2014 | 23.65 | 23.90 | 23.30 | 23.45 | 616,483 | -0.26(-1.10%) |
Dec 05, 2014 | 23.77 | 23.83 | 23.55 | 23.71 | 558,036 | -0.07(-0.28%) |
Dec 04, 2014 | 23.66 | 23.81 | 23.44 | 23.78 | 1,094,222 | +0.02(+0.09%) |
Dec 03, 2014 | 23.30 | 23.81 | 23.28 | 23.76 | 946,800 | +0.36(+1.55%) |
Dec 02, 2014 | 23.45 | 23.60 | 23.25 | 23.39 | 673,227 | -0.05(-0.22%) |