Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.73 | 19.04 | 18.58 | 18.67 | 2,847,699 | +0.04(+0.19%) |
Nov 27, 2015 | 18.57 | 18.83 | 18.51 | 18.64 | 1,055,705 | -0.01(-0.04%) |
Nov 25, 2015 | 18.86 | 18.65 | 18.65 | 18.65 | 2,255,908 | -0.28(-1.46%) |
Nov 24, 2015 | 18.91 | 19.15 | 18.82 | 18.92 | 4,206,010 | +0.05(+0.27%) |
Nov 23, 2015 | 19.73 | 19.77 | 18.86 | 18.87 | 4,298,890 | -0.97(-4.90%) |
Nov 20, 2015 | 19.60 | 20.02 | 19.43 | 19.84 | 3,785,118 | +0.43(+2.21%) |
Nov 19, 2015 | 19.23 | 19.78 | 19.23 | 19.41 | 2,906,369 | +0.28(+1.44%) |
Nov 18, 2015 | 18.80 | 19.20 | 18.59 | 19.14 | 2,964,225 | +0.54(+2.93%) |
Nov 17, 2015 | 18.73 | 18.73 | 18.23 | 18.59 | 2,876,393 | -0.12(-0.62%) |
Nov 16, 2015 | 18.94 | 19.07 | 18.65 | 18.71 | 2,459,535 | -0.23(-1.23%) |
Nov 13, 2015 | 19.08 | 19.18 | 18.78 | 18.94 | 2,074,615 | -0.06(-0.31%) |
Nov 12, 2015 | 18.99 | 19.15 | 18.81 | 19.00 | 2,628,625 | -0.32(-1.65%) |
Nov 11, 2015 | 19.52 | 19.58 | 19.12 | 19.32 | 1,595,801 | -0.13(-0.67%) |
Nov 10, 2015 | 19.23 | 19.57 | 19.21 | 19.45 | 2,249,006 | +0.09(+0.49%) |
Nov 09, 2015 | 19.47 | 19.56 | 18.94 | 19.36 | 2,307,274 | -0.20(-1.04%) |
Nov 06, 2015 | 19.50 | 19.74 | 19.40 | 19.56 | 2,129,254 | -0.45(-2.25%) |
Nov 05, 2015 | 20.00 | 20.08 | 19.75 | 20.01 | 1,824,384 | -0.18(-0.90%) |
Nov 04, 2015 | 20.52 | 20.56 | 20.03 | 20.19 | 1,774,261 | -0.21(-1.03%) |
Nov 03, 2015 | 20.21 | 20.61 | 20.16 | 20.40 | 1,693,272 | +0.08(+0.39%) |
Nov 02, 2015 | 19.97 | 20.40 | 19.81 | 20.32 | 1,548,202 | +0.20(+1.01%) |
Oct 30, 2015 | 20.06 | 20.32 | 19.92 | 20.12 | 1,556,220 | +0.09(+0.47%) |
Oct 29, 2015 | 20.21 | 20.31 | 19.95 | 20.02 | 1,474,540 | -0.32(-1.57%) |
Oct 28, 2015 | 20.20 | 20.78 | 20.05 | 20.34 | 2,056,559 | -0.07(-0.32%) |
Oct 27, 2015 | 20.53 | 20.64 | 20.28 | 20.41 | 1,608,998 | -0.31(-1.50%) |
Oct 26, 2015 | 21.03 | 21.14 | 20.67 | 20.72 | 1,209,649 | -0.30(-1.41%) |
Oct 23, 2015 | 20.93 | 21.22 | 20.78 | 21.02 | 2,002,737 | +0.41(+1.97%) |
Oct 22, 2015 | 20.36 | 20.84 | 20.36 | 20.61 | 1,470,195 | +0.27(+1.32%) |
Oct 21, 2015 | 20.75 | 20.84 | 20.31 | 20.34 | 1,460,451 | -0.34(-1.65%) |
Oct 20, 2015 | 20.60 | 20.81 | 20.39 | 20.68 | 1,801,633 | +0.04(+0.21%) |
Oct 19, 2015 | 20.62 | 20.86 | 20.43 | 20.64 | 1,904,508 | -0.21(-1.01%) |
Oct 16, 2015 | 21.21 | 21.21 | 20.74 | 20.85 | 1,601,231 | -0.42(-1.98%) |
Oct 15, 2015 | 21.16 | 21.35 | 21.03 | 21.27 | 1,673,907 | -0.04(-0.20%) |
Oct 14, 2015 | 21.44 | 21.58 | 21.17 | 21.31 | 1,655,511 | +0.04(+0.17%) |
Oct 13, 2015 | 21.28 | 21.54 | 21.04 | 21.28 | 1,439,207 | -0.35(-1.61%) |
Oct 12, 2015 | 21.92 | 21.92 | 21.24 | 21.63 | 1,982,152 | -0.23(-1.06%) |
Oct 09, 2015 | 21.49 | 21.91 | 21.43 | 21.86 | 3,755,824 | +0.89(+4.25%) |
Oct 08, 2015 | 20.93 | 21.10 | 20.56 | 20.97 | 2,974,148 | +0.03(+0.14%) |
Oct 07, 2015 | 21.40 | 21.51 | 20.79 | 20.94 | 2,791,682 | +0.15(+0.73%) |
Oct 06, 2015 | 20.34 | 20.94 | 20.32 | 20.79 | 2,773,877 | +0.24(+1.16%) |
Oct 05, 2015 | 20.15 | 20.59 | 20.08 | 20.55 | 1,810,501 | +0.54(+2.68%) |
Oct 02, 2015 | 19.63 | 20.01 | 19.39 | 20.01 | 2,585,010 | +0.29(+1.47%) |
Oct 01, 2015 | 19.73 | 20.02 | 19.40 | 19.72 | 2,875,657 | +0.36(+1.83%) |
Sep 30, 2015 | 19.27 | 19.42 | 18.94 | 19.36 | 2,699,420 | +0.46(+2.41%) |
Sep 29, 2015 | 18.73 | 18.93 | 18.52 | 18.91 | 2,685,701 | +0.15(+0.81%) |
Sep 28, 2015 | 18.79 | 18.90 | 18.53 | 18.76 | 2,808,337 | -0.57(-2.96%) |
Sep 25, 2015 | 19.56 | 19.68 | 19.21 | 19.33 | 2,210,954 | -0.14(-0.71%) |
Sep 24, 2015 | 18.89 | 19.55 | 18.85 | 19.47 | 2,325,395 | +0.36(+1.86%) |
Sep 23, 2015 | 19.42 | 19.48 | 19.07 | 19.11 | 2,085,723 | -0.21(-1.09%) |
Sep 22, 2015 | 19.03 | 19.52 | 18.81 | 19.32 | 3,010,496 | -0.28(-1.41%) |
Sep 21, 2015 | 19.78 | 19.83 | 19.52 | 19.60 | 1,521,532 | -0.07(-0.33%) |
Sep 18, 2015 | 20.06 | 20.13 | 19.61 | 19.66 | 4,093,191 | -0.75(-3.69%) |
Sep 17, 2015 | 20.37 | 20.86 | 20.29 | 20.42 | 2,099,971 | -0.07(-0.35%) |
Sep 16, 2015 | 20.26 | 20.65 | 20.26 | 20.49 | 2,350,784 | +0.31(+1.54%) |
Sep 15, 2015 | 20.07 | 20.47 | 19.97 | 20.18 | 2,667,747 | +0.09(+0.47%) |
Sep 14, 2015 | 20.27 | 20.40 | 19.86 | 20.08 | 2,050,409 | -0.35(-1.70%) |
Sep 11, 2015 | 20.36 | 20.44 | 20.09 | 20.43 | 1,466,453 | +0.04(+0.18%) |
Sep 10, 2015 | 20.10 | 20.44 | 19.91 | 20.39 | 2,495,871 | +0.46(+2.29%) |
Sep 09, 2015 | 20.58 | 20.88 | 19.85 | 19.94 | 2,705,941 | -0.17(-0.83%) |
Sep 08, 2015 | 19.92 | 20.18 | 19.58 | 20.10 | 2,540,337 | +0.99(+5.19%) |
Sep 04, 2015 | 19.21 | 19.11 | 19.11 | 19.11 | 1,876,281 | -0.57(-2.87%) |
Sep 03, 2015 | 19.18 | 20.05 | 19.18 | 19.68 | 2,555,857 | +0.51(+2.69%) |
Sep 02, 2015 | 18.89 | 19.18 | 18.48 | 19.16 | 2,928,959 | +0.72(+3.93%) |
Sep 01, 2015 | 18.55 | 18.94 | 18.35 | 18.44 | 3,535,109 | -0.88(-4.58%) |
Aug 31, 2015 | 18.90 | 19.55 | 18.63 | 19.32 | 4,337,636 | -0.50(-2.52%) |
Aug 28, 2015 | 19.53 | 20.23 | 19.52 | 19.82 | 3,500,542 | +0.30(+1.56%) |
Aug 27, 2015 | 18.10 | 19.85 | 17.97 | 19.52 | 5,565,587 | +1.83(+10.37%) |
Aug 26, 2015 | 18.14 | 18.18 | 17.33 | 17.68 | 4,477,624 | -0.08(-0.45%) |
Aug 25, 2015 | 18.72 | 18.73 | 17.76 | 17.76 | 3,598,316 | -0.26(-1.45%) |
Aug 24, 2015 | 17.26 | 18.68 | 16.97 | 18.02 | 7,870,197 | -0.75(-3.98%) |
Aug 21, 2015 | 19.25 | 19.45 | 18.75 | 18.77 | 2,921,069 | -0.57(-2.96%) |
Aug 20, 2015 | 19.47 | 19.72 | 19.32 | 19.34 | 2,125,789 | +0.00(+0.00%) |
Aug 19, 2015 | 19.18 | 19.53 | 19.01 | 19.34 | 3,408,429 | -0.22(-1.11%) |
Aug 18, 2015 | 19.75 | 19.77 | 19.05 | 19.56 | 3,802,157 | -0.49(-2.46%) |
Aug 17, 2015 | 19.87 | 20.12 | 19.72 | 20.05 | 1,617,828 | +0.04(+0.22%) |
Aug 14, 2015 | 19.89 | 20.16 | 19.74 | 20.01 | 2,070,314 | +0.14(+0.73%) |
Aug 13, 2015 | 19.94 | 20.13 | 19.76 | 19.86 | 2,507,674 | -0.23(-1.15%) |
Aug 12, 2015 | 19.81 | 20.13 | 19.71 | 20.10 | 3,096,984 | +0.05(+0.25%) |
Aug 11, 2015 | 20.25 | 20.25 | 19.55 | 20.05 | 3,173,035 | -0.66(-3.19%) |
Aug 10, 2015 | 19.79 | 20.83 | 19.66 | 20.71 | 2,178,488 | +0.84(+4.25%) |
Aug 07, 2015 | 20.19 | 20.45 | 19.77 | 19.86 | 2,189,097 | -0.50(-2.45%) |
Aug 06, 2015 | 19.77 | 20.37 | 19.61 | 20.36 | 2,562,388 | +0.48(+2.43%) |
Aug 05, 2015 | 20.26 | 20.51 | 19.86 | 19.88 | 3,424,318 | -0.21(-1.04%) |
Aug 04, 2015 | 19.82 | 20.16 | 19.77 | 20.08 | 2,446,552 | +0.53(+2.70%) |
Aug 03, 2015 | 19.91 | 20.08 | 19.50 | 19.56 | 2,594,066 | -0.56(-2.80%) |
Jul 31, 2015 | 20.05 | 20.27 | 19.80 | 20.12 | 1,877,808 | +0.33(+1.68%) |
Jul 30, 2015 | 20.16 | 20.16 | 19.58 | 19.79 | 3,128,982 | -0.40(-1.97%) |
Jul 29, 2015 | 19.64 | 20.31 | 19.54 | 20.19 | 3,050,982 | +0.47(+2.38%) |
Jul 28, 2015 | 19.12 | 19.91 | 18.83 | 19.72 | 3,337,847 | +0.87(+4.64%) |
Jul 27, 2015 | 19.06 | 19.50 | 18.80 | 18.84 | 2,670,704 | -0.62(-3.19%) |
Jul 24, 2015 | 19.59 | 19.61 | 19.07 | 19.46 | 4,824,787 | -0.34(-1.71%) |
Jul 23, 2015 | 20.12 | 20.23 | 19.44 | 19.80 | 3,319,932 | -0.21(-1.05%) |
Jul 22, 2015 | 20.08 | 20.40 | 19.91 | 20.01 | 2,652,773 | -0.46(-2.26%) |
Jul 21, 2015 | 20.20 | 20.80 | 20.14 | 20.47 | 2,390,971 | +0.38(+1.87%) |
Jul 20, 2015 | 20.27 | 20.52 | 20.07 | 20.10 | 1,342,963 | -0.45(-2.21%) |
Jul 17, 2015 | 20.73 | 20.85 | 20.35 | 20.55 | 1,796,435 | -0.37(-1.76%) |
Jul 16, 2015 | 20.99 | 21.18 | 20.86 | 20.92 | 1,497,001 | +0.04(+0.17%) |
Jul 15, 2015 | 21.04 | 21.04 | 20.79 | 20.89 | 1,559,176 | -0.20(-0.96%) |
Jul 14, 2015 | 21.07 | 21.15 | 20.82 | 21.09 | 1,884,593 | -0.09(-0.41%) |
Jul 13, 2015 | 20.63 | 21.23 | 20.50 | 21.18 | 1,152,391 | +0.61(+2.95%) |
Jul 10, 2015 | 20.76 | 20.93 | 20.51 | 20.57 | 1,078,342 | +0.23(+1.14%) |
Jul 09, 2015 | 20.66 | 20.89 | 20.34 | 20.34 | 1,302,098 | -0.09(-0.42%) |
Jul 08, 2015 | 20.78 | 21.07 | 20.39 | 20.42 | 2,229,823 | -0.46(-2.18%) |
Jul 07, 2015 | 20.55 | 20.96 | 19.89 | 20.88 | 3,157,056 | -0.11(-0.52%) |
Jul 06, 2015 | 20.85 | 21.29 | 20.84 | 20.99 | 2,056,144 | -0.36(-1.69%) |
Jul 02, 2015 | 21.23 | 21.35 | 21.35 | 21.35 | 1,849,755 | +0.23(+1.09%) |
Jul 01, 2015 | 21.26 | 21.32 | 20.98 | 21.12 | 1,845,967 | -0.12(-0.58%) |
Jun 30, 2015 | 21.81 | 21.85 | 21.15 | 21.24 | 2,916,067 | -0.57(-2.62%) |
Jun 29, 2015 | 21.82 | 22.09 | 21.79 | 21.81 | 1,114,691 | -0.25(-1.15%) |
Jun 26, 2015 | 21.90 | 22.14 | 21.77 | 22.06 | 3,717,028 | +0.16(+0.73%) |
Jun 25, 2015 | 22.39 | 22.54 | 21.89 | 21.90 | 1,643,200 | -0.53(-2.35%) |
Jun 24, 2015 | 21.95 | 22.63 | 21.95 | 22.43 | 2,356,236 | +0.66(+3.02%) |
Jun 23, 2015 | 21.72 | 21.98 | 21.57 | 21.77 | 1,964,634 | +0.12(+0.57%) |
Jun 22, 2015 | 21.79 | 21.89 | 21.59 | 21.65 | 1,542,334 | -0.12(-0.56%) |
Jun 19, 2015 | 22.42 | 22.42 | 21.75 | 21.77 | 1,943,348 | -0.82(-3.61%) |
Jun 18, 2015 | 22.19 | 22.64 | 22.09 | 22.59 | 1,299,917 | +0.57(+2.59%) |
Jun 17, 2015 | 22.24 | 22.24 | 21.74 | 22.02 | 1,413,600 | -0.18(-0.81%) |
Jun 16, 2015 | 21.82 | 22.27 | 21.77 | 22.20 | 1,363,644 | +0.43(+1.96%) |
Jun 15, 2015 | 21.81 | 21.92 | 21.66 | 21.77 | 1,630,762 | -0.40(-1.82%) |
Jun 12, 2015 | 21.99 | 22.24 | 21.90 | 22.18 | 783,920 | +0.18(+0.82%) |
Jun 11, 2015 | 22.15 | 22.15 | 21.82 | 22.00 | 1,958,744 | -0.18(-0.81%) |
Jun 10, 2015 | 22.50 | 22.60 | 22.11 | 22.18 | 1,098,405 | +0.25(+1.12%) |
Jun 09, 2015 | 21.89 | 22.18 | 21.80 | 21.93 | 964,970 | +0.09(+0.43%) |
Jun 08, 2015 | 21.91 | 21.98 | 21.73 | 21.84 | 1,138,375 | -0.12(-0.53%) |
Jun 05, 2015 | 21.83 | 22.19 | 21.70 | 21.95 | 1,153,638 | +0.03(+0.13%) |
Jun 04, 2015 | 21.95 | 22.13 | 21.80 | 21.93 | 698,492 | -0.22(-1.01%) |
Jun 03, 2015 | 22.40 | 22.49 | 22.04 | 22.15 | 1,286,443 | -0.17(-0.74%) |
Jun 02, 2015 | 21.76 | 22.55 | 21.76 | 22.32 | 1,623,812 | +0.60(+2.76%) |
Jun 01, 2015 | 21.70 | 21.70 | 21.47 | 21.72 | 1,455,249 | +0.04(+0.17%) |
May 29, 2015 | 22.00 | 22.21 | 21.67 | 21.68 | 2,263,916 | -0.35(-1.57%) |
May 28, 2015 | 22.19 | 22.19 | 21.82 | 22.03 | 1,199,850 | -0.17(-0.75%) |
May 27, 2015 | 22.04 | 22.23 | 22.00 | 22.19 | 1,698,459 | +0.04(+0.20%) |
May 26, 2015 | 22.48 | 22.53 | 22.09 | 22.15 | 1,265,327 | -0.51(-2.23%) |
May 22, 2015 | 22.71 | 22.66 | 22.66 | 22.66 | 1,111,875 | -0.10(-0.44%) |
May 21, 2015 | 23.25 | 23.27 | 22.68 | 22.76 | 1,314,425 | -0.44(-1.90%) |
May 20, 2015 | 22.92 | 23.36 | 22.92 | 23.20 | 1,584,993 | +0.33(+1.45%) |
May 19, 2015 | 22.95 | 23.10 | 22.67 | 22.86 | 1,747,436 | -0.41(-1.77%) |
May 18, 2015 | 23.37 | 23.49 | 23.14 | 23.28 | 1,791,251 | -0.40(-1.71%) |
May 15, 2015 | 23.80 | 23.82 | 23.45 | 23.68 | 1,405,674 | -0.15(-0.64%) |
May 14, 2015 | 23.61 | 23.86 | 23.45 | 23.83 | 1,689,630 | +0.43(+1.82%) |
May 13, 2015 | 23.41 | 23.71 | 23.33 | 23.41 | 1,383,370 | +0.04(+0.15%) |
May 12, 2015 | 23.24 | 23.74 | 23.10 | 23.37 | 3,100,882 | +0.11(+0.47%) |
May 11, 2015 | 23.46 | 23.48 | 23.18 | 23.26 | 1,420,216 | -0.10(-0.43%) |
May 08, 2015 | 23.40 | 23.55 | 23.11 | 23.36 | 2,442,437 | +0.17(+0.75%) |
May 07, 2015 | 23.16 | 23.27 | 22.94 | 23.19 | 2,041,001 | -0.30(-1.29%) |
May 06, 2015 | 23.76 | 23.85 | 23.37 | 23.49 | 1,569,274 | -0.23(-0.97%) |
May 05, 2015 | 23.60 | 23.76 | 23.49 | 23.72 | 2,458,786 | +0.22(+0.95%) |
May 04, 2015 | 23.98 | 23.98 | 23.49 | 23.50 | 2,086,390 | -0.36(-1.51%) |
May 01, 2015 | 23.67 | 23.98 | 23.62 | 23.86 | 1,833,496 | +0.40(+1.72%) |
Apr 30, 2015 | 23.13 | 23.61 | 22.98 | 23.46 | 3,023,619 | +0.14(+0.62%) |
Apr 29, 2015 | 23.09 | 23.45 | 22.95 | 23.31 | 2,282,175 | +0.04(+0.19%) |
Apr 28, 2015 | 22.77 | 23.29 | 22.74 | 23.27 | 3,090,009 | +0.70(+3.09%) |
Apr 27, 2015 | 22.32 | 22.85 | 22.30 | 22.57 | 2,600,606 | +0.30(+1.33%) |
Apr 24, 2015 | 21.94 | 22.31 | 21.90 | 22.28 | 2,780,787 | +0.58(+2.65%) |
Apr 23, 2015 | 21.21 | 21.78 | 21.17 | 21.70 | 1,427,777 | +0.22(+1.01%) |
Apr 22, 2015 | 21.40 | 21.51 | 21.23 | 21.48 | 934,156 | +0.24(+1.15%) |
Apr 21, 2015 | 21.61 | 21.62 | 21.15 | 21.24 | 1,162,321 | -0.36(-1.67%) |
Apr 20, 2015 | 21.55 | 21.80 | 21.55 | 21.60 | 1,199,489 | +0.00(+0.00%) |
Apr 17, 2015 | 21.51 | 21.66 | 21.46 | 21.60 | 1,437,155 | -0.04(-0.20%) |
Apr 16, 2015 | 21.75 | 21.75 | 21.43 | 21.64 | 1,445,694 | +0.01(+0.03%) |
Apr 15, 2015 | 21.20 | 21.70 | 21.11 | 21.64 | 2,392,395 | +0.50(+2.35%) |
Apr 14, 2015 | 21.21 | 21.27 | 20.80 | 21.14 | 1,613,803 | +0.27(+1.28%) |
Apr 13, 2015 | 20.96 | 21.06 | 20.67 | 20.87 | 2,136,575 | -0.04(-0.17%) |
Apr 10, 2015 | 20.96 | 21.13 | 20.75 | 20.91 | 2,095,298 | -0.03(-0.14%) |
Apr 09, 2015 | 21.10 | 21.21 | 20.92 | 20.94 | 1,759,623 | -0.31(-1.46%) |
Apr 08, 2015 | 21.49 | 21.53 | 21.21 | 21.25 | 1,090,215 | +0.06(+0.27%) |
Apr 07, 2015 | 21.23 | 21.38 | 21.12 | 21.19 | 1,431,814 | -0.06(-0.30%) |
Apr 06, 2015 | 21.18 | 21.36 | 21.07 | 21.25 | 1,394,301 | +0.24(+1.16%) |
Apr 02, 2015 | 20.67 | 21.01 | 21.01 | 21.01 | 1,316,845 | +0.19(+0.93%) |
Apr 01, 2015 | 21.02 | 21.27 | 20.74 | 20.81 | 2,096,914 | -0.19(-0.93%) |
Mar 31, 2015 | 20.86 | 21.07 | 20.73 | 21.01 | 1,994,312 | -0.30(-1.39%) |
Mar 30, 2015 | 20.43 | 21.43 | 20.40 | 21.30 | 2,963,032 | +0.91(+4.45%) |
Mar 27, 2015 | 20.97 | 21.10 | 20.17 | 20.40 | 5,439,658 | -0.78(-3.67%) |
Mar 26, 2015 | 21.39 | 21.71 | 21.13 | 21.17 | 2,265,440 | -0.18(-0.84%) |
Mar 25, 2015 | 21.83 | 21.87 | 21.35 | 21.35 | 2,298,735 | -0.30(-1.36%) |
Mar 24, 2015 | 21.87 | 22.12 | 21.53 | 21.65 | 2,500,389 | -0.23(-1.05%) |
Mar 23, 2015 | 21.84 | 21.95 | 21.51 | 21.88 | 2,114,402 | +0.26(+1.20%) |
Mar 20, 2015 | 21.40 | 21.97 | 21.39 | 21.62 | 3,944,744 | +0.45(+2.11%) |
Mar 19, 2015 | 21.23 | 21.35 | 21.05 | 21.17 | 1,610,002 | -0.14(-0.64%) |
Mar 18, 2015 | 20.72 | 21.41 | 20.70 | 21.31 | 2,121,874 | +0.30(+1.44%) |
Mar 17, 2015 | 20.74 | 21.17 | 20.74 | 21.01 | 1,506,385 | +0.14(+0.66%) |
Mar 16, 2015 | 20.92 | 21.05 | 20.66 | 20.87 | 1,400,772 | +0.01(+0.03%) |
Mar 13, 2015 | 20.90 | 20.94 | 20.53 | 20.86 | 1,815,276 | -0.17(-0.79%) |
Mar 12, 2015 | 21.20 | 21.48 | 20.96 | 21.03 | 2,701,556 | +0.22(+1.04%) |
Mar 11, 2015 | 20.39 | 20.89 | 20.12 | 20.81 | 2,492,462 | +0.42(+2.05%) |
Mar 10, 2015 | 20.50 | 20.80 | 20.25 | 20.40 | 2,628,983 | -0.41(-1.97%) |
Mar 09, 2015 | 20.84 | 20.95 | 20.62 | 20.81 | 1,995,805 | +0.04(+0.21%) |
Mar 06, 2015 | 20.75 | 20.93 | 20.58 | 20.76 | 2,514,117 | -0.45(-2.10%) |
Mar 05, 2015 | 21.38 | 21.67 | 21.17 | 21.21 | 2,239,397 | -0.26(-1.21%) |
Mar 04, 2015 | 21.03 | 21.54 | 21.28 | 21.47 | 1,871,793 | +0.19(+0.88%) |
Mar 03, 2015 | 21.46 | 21.65 | 21.26 | 21.28 | 1,632,976 | -0.19(-0.87%) |
Mar 02, 2015 | 21.40 | 21.81 | 21.28 | 21.47 | 2,418,996 | +0.04(+0.17%) |
Feb 27, 2015 | 21.65 | 21.80 | 21.43 | 21.43 | 2,240,785 | -0.10(-0.47%) |
Feb 26, 2015 | 21.74 | 21.79 | 21.50 | 21.53 | 1,840,067 | -0.12(-0.53%) |
Feb 25, 2015 | 21.74 | 21.75 | 21.53 | 21.65 | 1,497,747 | +0.00(+0.00%) |
Feb 24, 2015 | 21.89 | 21.97 | 21.62 | 21.65 | 1,824,416 | -0.01(-0.03%) |
Feb 23, 2015 | 21.46 | 21.73 | 21.33 | 21.66 | 1,791,515 | -0.09(-0.40%) |
Feb 20, 2015 | 21.67 | 21.82 | 21.63 | 21.74 | 1,448,130 | +0.01(+0.07%) |
Feb 19, 2015 | 21.94 | 21.99 | 21.66 | 21.73 | 1,659,641 | -0.39(-1.76%) |
Feb 18, 2015 | 21.89 | 22.28 | 21.81 | 22.12 | 1,641,121 | +0.19(+0.85%) |
Feb 17, 2015 | 21.64 | 22.09 | 21.62 | 21.93 | 1,743,314 | +0.02(+0.10%) |
Feb 13, 2015 | 21.91 | 21.91 | 21.91 | 21.91 | 2,053,118 | +0.22(+1.00%) |
Feb 12, 2015 | 21.43 | 21.71 | 21.38 | 21.69 | 2,383,825 | +0.69(+3.29%) |
Feb 11, 2015 | 21.11 | 21.15 | 20.70 | 21.00 | 3,612,242 | -0.19(-0.91%) |
Feb 10, 2015 | 21.06 | 21.31 | 20.85 | 21.20 | 2,648,415 | -0.04(-0.17%) |
Feb 09, 2015 | 20.94 | 21.42 | 20.87 | 21.23 | 1,765,868 | +0.33(+1.58%) |
Feb 06, 2015 | 20.94 | 21.20 | 20.86 | 20.90 | 2,469,668 | -0.44(-2.05%) |
Feb 05, 2015 | 20.86 | 21.41 | 20.58 | 21.34 | 3,754,446 | +0.37(+1.78%) |
Feb 04, 2015 | 20.49 | 21.45 | 20.44 | 20.97 | 4,637,623 | +0.23(+1.11%) |
Feb 03, 2015 | 20.08 | 20.77 | 20.07 | 20.74 | 4,791,315 | +1.10(+5.59%) |
Feb 02, 2015 | 19.71 | 20.00 | 19.40 | 19.64 | 3,259,541 | +0.06(+0.33%) |
Jan 30, 2015 | 18.92 | 19.83 | 18.76 | 19.57 | 4,218,269 | +0.47(+2.48%) |
Jan 29, 2015 | 19.13 | 19.18 | 18.75 | 19.10 | 2,777,844 | -0.06(-0.30%) |
Jan 28, 2015 | 19.34 | 19.66 | 19.11 | 19.16 | 2,338,820 | -0.20(-1.04%) |
Jan 27, 2015 | 18.98 | 19.59 | 18.94 | 19.36 | 3,720,224 | -0.49(-2.46%) |
Jan 26, 2015 | 19.37 | 20.02 | 19.26 | 19.85 | 2,412,244 | +0.39(+1.99%) |
Jan 23, 2015 | 19.85 | 19.95 | 19.44 | 19.46 | 2,627,643 | -0.83(-4.07%) |
Jan 22, 2015 | 20.16 | 20.44 | 20.12 | 20.28 | 2,360,490 | +0.33(+1.65%) |
Jan 21, 2015 | 19.42 | 20.00 | 19.31 | 19.95 | 2,684,945 | +0.55(+2.81%) |
Jan 20, 2015 | 19.37 | 19.49 | 19.15 | 19.41 | 3,183,073 | -0.03(-0.15%) |
Jan 16, 2015 | 18.58 | 19.51 | 18.53 | 19.44 | 5,127,028 | +1.01(+5.49%) |
Jan 15, 2015 | 18.62 | 18.84 | 18.22 | 18.43 | 4,872,272 | +0.09(+0.47%) |
Jan 14, 2015 | 17.83 | 18.40 | 16.93 | 18.34 | 11,545,629 | -0.71(-3.73%) |
Jan 13, 2015 | 19.75 | 19.89 | 18.86 | 19.05 | 5,012,070 | -0.96(-4.80%) |
Jan 12, 2015 | 20.03 | 20.16 | 19.75 | 20.01 | 2,545,628 | -0.35(-1.73%) |
Jan 09, 2015 | 20.34 | 20.49 | 20.26 | 20.36 | 1,229,532 | +0.04(+0.18%) |
Jan 08, 2015 | 19.95 | 20.39 | 19.85 | 20.33 | 1,625,657 | +0.57(+2.87%) |
Jan 07, 2015 | 19.47 | 19.85 | 19.36 | 19.76 | 1,806,205 | +0.34(+1.74%) |
Jan 06, 2015 | 19.40 | 19.72 | 19.36 | 19.42 | 3,214,340 | +0.02(+0.11%) |
Jan 05, 2015 | 20.03 | 20.07 | 19.30 | 19.40 | 2,620,477 | -1.00(-4.92%) |
Jan 02, 2015 | 20.13 | 20.51 | 20.10 | 20.41 | 1,753,462 | +0.17(+0.85%) |
Dec 31, 2014 | 20.40 | 20.23 | 20.23 | 20.23 | 1,637,031 | -0.11(-0.53%) |
Dec 30, 2014 | 20.16 | 20.43 | 20.02 | 20.34 | 1,906,849 | +0.08(+0.39%) |
Dec 29, 2014 | 20.32 | 20.53 | 20.21 | 20.26 | 1,665,811 | -0.01(-0.07%) |
Dec 26, 2014 | 20.16 | 20.45 | 20.16 | 20.28 | 1,000,204 | +0.26(+1.29%) |
Dec 24, 2014 | 19.85 | 20.02 | 20.02 | 20.02 | 798,725 | +0.11(+0.58%) |
Dec 23, 2014 | 19.63 | 20.06 | 19.57 | 19.90 | 2,143,927 | +0.29(+1.50%) |
Dec 22, 2014 | 19.98 | 20.05 | 19.55 | 19.61 | 1,720,487 | -0.38(-1.90%) |
Dec 19, 2014 | 19.97 | 20.21 | 19.83 | 19.99 | 3,364,941 | +0.15(+0.76%) |
Dec 18, 2014 | 19.47 | 19.85 | 19.37 | 19.84 | 2,737,541 | +0.67(+3.48%) |
Dec 17, 2014 | 18.90 | 19.38 | 18.90 | 19.17 | 4,056,418 | +0.46(+2.45%) |
Dec 16, 2014 | 19.28 | 19.56 | 18.63 | 18.71 | 6,335,891 | -0.64(-3.30%) |
Dec 15, 2014 | 19.85 | 19.94 | 19.27 | 19.35 | 4,198,522 | -0.52(-2.60%) |
Dec 12, 2014 | 20.28 | 20.39 | 19.85 | 19.87 | 3,893,565 | -0.60(-2.91%) |
Dec 11, 2014 | 20.54 | 20.64 | 20.28 | 20.46 | 4,044,478 | -0.24(-1.18%) |
Dec 10, 2014 | 20.85 | 21.03 | 20.67 | 20.71 | 2,370,909 | -0.32(-1.50%) |
Dec 09, 2014 | 20.89 | 21.34 | 20.70 | 21.02 | 2,250,536 | -0.16(-0.75%) |
Dec 08, 2014 | 21.50 | 21.68 | 21.07 | 21.18 | 2,090,999 | -0.52(-2.41%) |
Dec 05, 2014 | 21.34 | 21.81 | 21.34 | 21.70 | 3,127,282 | +0.16(+0.77%) |
Dec 04, 2014 | 21.36 | 21.63 | 21.20 | 21.54 | 2,839,023 | +0.12(+0.57%) |
Dec 03, 2014 | 21.43 | 21.80 | 21.29 | 21.42 | 2,452,942 | +0.12(+0.57%) |
Dec 02, 2014 | 21.31 | 21.69 | 21.23 | 21.30 | 2,888,201 | -0.15(-0.70%) |