Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 22.71 | 22.51 | 22.51 | 22.51 | 20,176 | -0.23(-1.00%) |
Dec 30, 2015 | 23.00 | 23.00 | 22.74 | 22.74 | 21,105 | -0.24(-1.03%) |
Dec 29, 2015 | 22.92 | 23.00 | 22.85 | 22.98 | 18,706 | +0.17(+0.76%) |
Dec 28, 2015 | 22.81 | 22.85 | 22.69 | 22.80 | 27,615 | -0.10(-0.42%) |
Dec 24, 2015 | 22.88 | 22.90 | 22.90 | 22.90 | 5,340 | +0.03(+0.11%) |
Dec 23, 2015 | 22.74 | 22.90 | 22.62 | 22.88 | 27,088 | +0.38(+1.69%) |
Dec 22, 2015 | 22.26 | 22.53 | 22.25 | 22.50 | 27,858 | +0.29(+1.29%) |
Dec 21, 2015 | 22.08 | 22.21 | 22.01 | 22.21 | 49,589 | +0.13(+0.57%) |
Dec 18, 2015 | 22.14 | 22.21 | 22.00 | 22.08 | 11,388 | -0.27(-1.19%) |
Dec 17, 2015 | 22.54 | 22.54 | 22.35 | 22.35 | 5,665 | -0.04(-0.19%) |
Dec 16, 2015 | 22.14 | 22.43 | 22.14 | 22.39 | 24,928 | +0.38(+1.72%) |
Dec 15, 2015 | 21.88 | 22.06 | 21.86 | 22.01 | 106,126 | +0.26(+1.20%) |
Dec 14, 2015 | 21.72 | 21.75 | 21.58 | 21.75 | 17,681 | +0.07(+0.31%) |
Dec 11, 2015 | 22.03 | 22.08 | 21.64 | 21.69 | 19,404 | -0.61(-2.75%) |
Dec 10, 2015 | 22.35 | 22.41 | 22.24 | 22.30 | 10,449 | +0.04(+0.19%) |
Dec 09, 2015 | 22.48 | 22.70 | 22.24 | 22.26 | 13,980 | -0.27(-1.19%) |
Dec 08, 2015 | 22.44 | 22.61 | 22.32 | 22.53 | 96,433 | -0.06(-0.26%) |
Dec 07, 2015 | 22.52 | 22.58 | 22.45 | 22.58 | 12,992 | +0.03(+0.11%) |
Dec 04, 2015 | 22.19 | 22.64 | 22.19 | 22.56 | 29,011 | +0.38(+1.71%) |
Dec 03, 2015 | 22.48 | 22.48 | 22.18 | 22.18 | 10,914 | -0.31(-1.37%) |
Dec 02, 2015 | 22.64 | 22.64 | 22.44 | 22.49 | 10,916 | -0.13(-0.58%) |
Dec 01, 2015 | 22.58 | 22.69 | 22.48 | 22.62 | 17,891 | +0.04(+0.19%) |
Nov 30, 2015 | 22.59 | 22.59 | 22.47 | 22.58 | 10,391 | +0.03(+0.15%) |
Nov 27, 2015 | 22.53 | 22.55 | 22.53 | 22.54 | 1,885 | +0.11(+0.48%) |
Nov 25, 2015 | 22.48 | 22.44 | 22.44 | 22.44 | 9,157 | -0.03(-0.14%) |
Nov 24, 2015 | 22.35 | 22.56 | 22.28 | 22.47 | 15,146 | +0.04(+0.18%) |
Nov 23, 2015 | 22.47 | 22.51 | 22.40 | 22.43 | 6,437 | -0.08(-0.37%) |
Nov 20, 2015 | 22.64 | 22.64 | 22.47 | 22.51 | 17,503 | -0.04(-0.16%) |
Nov 19, 2015 | 22.53 | 22.58 | 22.52 | 22.55 | 8,154 | +0.01(+0.05%) |
Nov 18, 2015 | 22.31 | 22.53 | 22.18 | 22.53 | 23,450 | +0.27(+1.21%) |
Nov 17, 2015 | 22.21 | 22.42 | 22.21 | 22.27 | 10,997 | +0.06(+0.27%) |
Nov 16, 2015 | 21.95 | 22.22 | 21.87 | 22.21 | 16,512 | +0.26(+1.18%) |
Nov 13, 2015 | 22.16 | 22.16 | 21.95 | 21.95 | 25,338 | -0.21(-0.95%) |
Nov 12, 2015 | 22.16 | 22.26 | 22.16 | 22.16 | 26,273 | -0.18(-0.83%) |
Nov 11, 2015 | 22.48 | 22.48 | 22.34 | 22.34 | 23,531 | -0.05(-0.23%) |
Nov 10, 2015 | 22.48 | 22.48 | 22.36 | 22.39 | 18,626 | -0.13(-0.56%) |
Nov 09, 2015 | 22.68 | 22.68 | 22.43 | 22.52 | 36,569 | -0.19(-0.85%) |
Nov 06, 2015 | 22.68 | 22.73 | 22.52 | 22.71 | 20,891 | -0.07(-0.29%) |
Nov 05, 2015 | 22.87 | 22.87 | 22.68 | 22.78 | 6,030 | -0.02(-0.07%) |
Nov 04, 2015 | 22.95 | 23.02 | 22.74 | 22.80 | 37,700 | -0.11(-0.49%) |
Nov 03, 2015 | 22.92 | 22.94 | 22.81 | 22.91 | 354,479 | -0.05(-0.21%) |
Nov 02, 2015 | 22.76 | 22.97 | 22.72 | 22.95 | 13,545 | +0.21(+0.92%) |
Oct 30, 2015 | 22.58 | 22.79 | 22.58 | 22.74 | 31,498 | +0.19(+0.82%) |
Oct 29, 2015 | 22.64 | 22.64 | 22.51 | 22.56 | 19,560 | -0.24(-1.03%) |
Oct 28, 2015 | 22.50 | 22.82 | 22.50 | 22.80 | 380,362 | +0.44(+1.96%) |
Oct 27, 2015 | 22.67 | 22.67 | 22.27 | 22.36 | 13,699 | -0.33(-1.45%) |
Oct 26, 2015 | 22.70 | 22.74 | 22.65 | 22.69 | 22,708 | -0.06(-0.26%) |
Oct 23, 2015 | 22.72 | 22.76 | 22.65 | 22.74 | 453,383 | +0.23(+1.04%) |
Oct 22, 2015 | 22.41 | 22.58 | 22.40 | 22.51 | 9,523 | +0.35(+1.60%) |
Oct 21, 2015 | 22.39 | 22.39 | 22.12 | 22.16 | 5,777 | -0.18(-0.79%) |
Oct 20, 2015 | 22.14 | 22.33 | 22.14 | 22.33 | 444,379 | +0.30(+1.37%) |
Oct 19, 2015 | 22.14 | 22.14 | 21.98 | 22.03 | 13,209 | +0.09(+0.42%) |
Oct 16, 2015 | 22.19 | 22.19 | 21.94 | 21.94 | 4,066 | +0.00(+0.00%) |
Oct 15, 2015 | 21.67 | 21.94 | 21.63 | 21.94 | 2,147 | +0.40(+1.84%) |
Oct 14, 2015 | 21.63 | 21.71 | 21.54 | 21.54 | 4,666 | -0.14(-0.66%) |
Oct 13, 2015 | 21.74 | 21.85 | 21.69 | 21.69 | 13,406 | -0.10(-0.46%) |
Oct 12, 2015 | 21.69 | 21.80 | 21.67 | 21.79 | 11,536 | +0.11(+0.50%) |
Oct 09, 2015 | 21.69 | 21.77 | 21.68 | 21.68 | 251,760 | -0.14(-0.64%) |
Oct 08, 2015 | 21.60 | 21.82 | 21.52 | 21.82 | 10,502 | +0.22(+1.00%) |
Oct 07, 2015 | 21.48 | 21.62 | 21.46 | 21.60 | 6,462 | +0.23(+1.06%) |
Oct 06, 2015 | 21.52 | 21.53 | 21.37 | 21.37 | 5,688 | -0.03(-0.12%) |
Oct 05, 2015 | 20.93 | 21.40 | 20.93 | 21.40 | 12,065 | +0.60(+2.90%) |
Oct 02, 2015 | 20.57 | 20.82 | 20.38 | 20.80 | 6,782 | +0.11(+0.54%) |
Oct 01, 2015 | 20.96 | 20.96 | 20.58 | 20.68 | 9,614 | -0.13(-0.61%) |
Sep 30, 2015 | 20.93 | 20.94 | 20.81 | 20.81 | 6,996 | +0.12(+0.58%) |
Sep 29, 2015 | 20.86 | 20.86 | 20.60 | 20.69 | 6,625 | -0.12(-0.58%) |
Sep 28, 2015 | 21.21 | 21.21 | 20.81 | 20.81 | 87,683 | -0.48(-2.25%) |
Sep 25, 2015 | 21.45 | 21.45 | 21.29 | 21.29 | 7,148 | -0.02(-0.08%) |
Sep 24, 2015 | 21.21 | 21.32 | 21.17 | 21.31 | 6,914 | -0.02(-0.09%) |
Sep 23, 2015 | 21.50 | 21.50 | 21.28 | 21.33 | 271,080 | -0.12(-0.55%) |
Sep 22, 2015 | 21.42 | 21.44 | 21.26 | 21.44 | 10,946 | -0.15(-0.69%) |
Sep 21, 2015 | 21.62 | 21.76 | 21.58 | 21.59 | 21,479 | +0.13(+0.59%) |
Sep 18, 2015 | 21.62 | 21.75 | 21.44 | 21.47 | 9,808 | -0.29(-1.31%) |
Sep 17, 2015 | 21.72 | 21.96 | 21.52 | 21.75 | 7,732 | -0.07(-0.34%) |
Sep 16, 2015 | 21.77 | 21.99 | 21.71 | 21.83 | 68,411 | +0.04(+0.19%) |
Sep 15, 2015 | 21.70 | 21.82 | 21.69 | 21.79 | 457,782 | +0.30(+1.40%) |
Sep 14, 2015 | 21.56 | 21.59 | 21.46 | 21.49 | 19,080 | -0.04(-0.21%) |
Sep 11, 2015 | 21.47 | 21.53 | 21.43 | 21.53 | 3,406 | +0.08(+0.38%) |
Sep 10, 2015 | 21.46 | 21.49 | 21.41 | 21.45 | 10,938 | -0.04(-0.17%) |
Sep 09, 2015 | 21.79 | 21.82 | 21.47 | 21.49 | 31,107 | -0.17(-0.81%) |
Sep 08, 2015 | 21.57 | 21.67 | 21.54 | 21.66 | 436,238 | +0.37(+1.75%) |
Sep 04, 2015 | 21.37 | 21.29 | 21.29 | 21.29 | 9,133 | -0.26(-1.19%) |
Sep 03, 2015 | 21.64 | 21.71 | 21.49 | 21.54 | 41,479 | +0.16(+0.77%) |
Sep 02, 2015 | 21.26 | 21.38 | 21.15 | 21.38 | 386,049 | +0.34(+1.63%) |
Sep 01, 2015 | 21.24 | 21.31 | 20.99 | 21.04 | 21,034 | -0.54(-2.51%) |
Aug 31, 2015 | 21.64 | 21.73 | 21.55 | 21.58 | 9,699 | -0.07(-0.35%) |
Aug 28, 2015 | 21.63 | 21.65 | 21.46 | 21.65 | 8,271 | +0.06(+0.27%) |
Aug 27, 2015 | 21.41 | 21.62 | 21.30 | 21.59 | 17,795 | +0.33(+1.57%) |
Aug 26, 2015 | 20.96 | 21.30 | 20.74 | 21.26 | 28,138 | +0.57(+2.76%) |
Aug 25, 2015 | 21.55 | 22.04 | 20.69 | 20.69 | 444,802 | -0.42(-1.98%) |
Aug 24, 2015 | 21.54 | 22.16 | 20.39 | 21.11 | 41,819 | -0.86(-3.92%) |
Aug 21, 2015 | 21.98 | 22.13 | 21.89 | 21.97 | 16,960 | -0.22(-0.98%) |
Aug 20, 2015 | 22.36 | 22.48 | 22.18 | 22.18 | 16,512 | -0.40(-1.77%) |
Aug 19, 2015 | 22.67 | 22.69 | 22.39 | 22.58 | 16,133 | -0.13(-0.58%) |
Aug 18, 2015 | 22.82 | 22.82 | 22.70 | 22.72 | 7,444 | +0.06(+0.25%) |
Aug 17, 2015 | 22.43 | 22.75 | 22.43 | 22.66 | 37,421 | +0.14(+0.63%) |
Aug 14, 2015 | 22.36 | 22.52 | 22.29 | 22.52 | 17,084 | +0.12(+0.56%) |
Aug 13, 2015 | 22.30 | 22.40 | 22.27 | 22.39 | 9,029 | +0.05(+0.22%) |
Aug 12, 2015 | 22.38 | 22.38 | 22.03 | 22.34 | 26,915 | -0.16(-0.73%) |
Aug 11, 2015 | 22.43 | 22.66 | 22.43 | 22.51 | 17,582 | +0.10(+0.43%) |
Aug 10, 2015 | 22.11 | 22.51 | 22.11 | 22.41 | 14,475 | +0.42(+1.92%) |
Aug 07, 2015 | 22.03 | 22.03 | 21.93 | 21.99 | 6,301 | -0.15(-0.67%) |
Aug 06, 2015 | 22.53 | 22.53 | 21.96 | 22.13 | 20,435 | -0.17(-0.78%) |
Aug 05, 2015 | 22.43 | 22.53 | 22.27 | 22.31 | 15,723 | +0.03(+0.11%) |
Aug 04, 2015 | 22.45 | 22.45 | 22.24 | 22.28 | 7,840 | -0.09(-0.41%) |
Aug 03, 2015 | 22.48 | 22.48 | 22.28 | 22.37 | 42,957 | +0.02(+0.11%) |
Jul 31, 2015 | 22.09 | 22.55 | 22.09 | 22.35 | 11,537 | +0.28(+1.26%) |
Jul 30, 2015 | 21.90 | 22.07 | 21.90 | 22.07 | 9,305 | +0.20(+0.89%) |
Jul 29, 2015 | 21.84 | 22.00 | 21.69 | 21.88 | 15,117 | +0.17(+0.76%) |
Jul 28, 2015 | 21.73 | 21.81 | 21.59 | 21.71 | 22,478 | +0.01(+0.06%) |
Jul 27, 2015 | 21.79 | 21.84 | 21.64 | 21.70 | 149,229 | -0.10(-0.48%) |
Jul 24, 2015 | 22.13 | 22.23 | 21.79 | 21.80 | 17,628 | -0.36(-1.61%) |
Jul 23, 2015 | 22.07 | 22.19 | 22.07 | 22.16 | 2,904 | +0.04(+0.19%) |
Jul 22, 2015 | 22.19 | 22.25 | 22.05 | 22.12 | 20,456 | -0.14(-0.63%) |
Jul 21, 2015 | 22.29 | 22.34 | 22.25 | 22.26 | 10,159 | -0.19(-0.86%) |
Jul 20, 2015 | 22.54 | 22.54 | 22.33 | 22.45 | 17,573 | -0.07(-0.30%) |
Jul 17, 2015 | 22.60 | 22.60 | 22.48 | 22.52 | 12,362 | -0.10(-0.44%) |
Jul 16, 2015 | 22.38 | 22.65 | 22.38 | 22.62 | 14,737 | +0.27(+1.22%) |
Jul 15, 2015 | 22.63 | 22.63 | 22.34 | 22.34 | 9,075 | -0.18(-0.81%) |
Jul 14, 2015 | 22.42 | 22.55 | 22.35 | 22.53 | 7,226 | +0.18(+0.81%) |
Jul 13, 2015 | 22.20 | 22.37 | 22.20 | 22.34 | 5,419 | +0.14(+0.63%) |
Jul 10, 2015 | 22.19 | 22.23 | 22.18 | 22.21 | 11,623 | +0.30(+1.35%) |
Jul 09, 2015 | 22.03 | 22.22 | 21.91 | 21.91 | 57,574 | -0.04(-0.18%) |
Jul 08, 2015 | 22.08 | 22.10 | 21.95 | 21.95 | 13,397 | -0.33(-1.46%) |
Jul 07, 2015 | 22.28 | 22.28 | 21.97 | 22.28 | 13,906 | -0.01(-0.04%) |
Jul 06, 2015 | 22.28 | 22.31 | 22.18 | 22.29 | 96,940 | -0.18(-0.79%) |
Jul 02, 2015 | 22.55 | 22.46 | 22.46 | 22.46 | 14,541 | +0.00(+0.01%) |
Jul 01, 2015 | 22.73 | 22.73 | 22.43 | 22.46 | 27,050 | +0.01(+0.05%) |
Jun 30, 2015 | 22.63 | 22.63 | 22.40 | 22.45 | 11,257 | +0.02(+0.11%) |
Jun 29, 2015 | 22.77 | 22.84 | 22.43 | 22.43 | 14,164 | -0.44(-1.93%) |
Jun 26, 2015 | 23.10 | 23.10 | 22.83 | 22.87 | 11,527 | -0.12(-0.54%) |
Jun 25, 2015 | 23.07 | 23.14 | 22.99 | 22.99 | 122,113 | +0.00(+0.00%) |
Jun 24, 2015 | 23.06 | 23.06 | 22.98 | 22.99 | 17,073 | -0.18(-0.79%) |
Jun 23, 2015 | 23.11 | 23.24 | 23.11 | 23.17 | 15,657 | +0.21(+0.91%) |
Jun 22, 2015 | 22.91 | 23.00 | 22.91 | 22.97 | 15,211 | +0.08(+0.35%) |
Jun 19, 2015 | 22.92 | 22.92 | 22.84 | 22.89 | 7,739 | -0.20(-0.85%) |
Jun 18, 2015 | 22.82 | 23.12 | 22.82 | 23.08 | 14,256 | +0.22(+0.97%) |
Jun 17, 2015 | 22.88 | 22.97 | 22.86 | 22.86 | 13,141 | -0.03(-0.13%) |
Jun 16, 2015 | 22.77 | 22.90 | 22.73 | 22.89 | 8,980 | +0.13(+0.59%) |
Jun 15, 2015 | 22.82 | 22.82 | 22.66 | 22.76 | 5,047 | -0.15(-0.66%) |
Jun 12, 2015 | 23.01 | 23.01 | 22.91 | 22.91 | 17,771 | -0.06(-0.28%) |
Jun 11, 2015 | 22.98 | 22.99 | 22.93 | 22.97 | 14,118 | +0.10(+0.44%) |
Jun 10, 2015 | 22.82 | 22.88 | 22.81 | 22.88 | 13,495 | +0.21(+0.92%) |
Jun 09, 2015 | 22.74 | 22.74 | 22.57 | 22.67 | 36,313 | -0.08(-0.37%) |
Jun 08, 2015 | 22.75 | 22.79 | 22.70 | 22.75 | 17,424 | +0.04(+0.19%) |
Jun 05, 2015 | 22.75 | 22.76 | 22.69 | 22.71 | 30,801 | -0.20(-0.89%) |
Jun 04, 2015 | 23.07 | 23.12 | 22.90 | 22.91 | 18,988 | -0.16(-0.71%) |
Jun 03, 2015 | 22.88 | 23.13 | 22.88 | 23.07 | 26,542 | +0.22(+0.95%) |
Jun 02, 2015 | 22.71 | 22.93 | 22.66 | 22.86 | 71,085 | +0.11(+0.48%) |
Jun 01, 2015 | 23.00 | 23.00 | 22.75 | 22.75 | 38,750 | -0.23(-1.01%) |
May 29, 2015 | 23.00 | 23.04 | 22.83 | 22.98 | 31,293 | -0.02(-0.08%) |
May 28, 2015 | 22.96 | 23.02 | 22.93 | 23.00 | 33,341 | -0.05(-0.21%) |
May 27, 2015 | 22.87 | 23.08 | 22.83 | 23.05 | 14,308 | +0.20(+0.87%) |
May 26, 2015 | 22.84 | 22.86 | 22.64 | 22.85 | 17,907 | -0.02(-0.07%) |
May 22, 2015 | 23.02 | 22.87 | 22.87 | 22.87 | 13,579 | -0.17(-0.72%) |
May 21, 2015 | 22.97 | 23.07 | 22.97 | 23.03 | 8,056 | +0.07(+0.29%) |
May 20, 2015 | 22.75 | 22.98 | 22.75 | 22.97 | 23,133 | +0.12(+0.51%) |
May 19, 2015 | 23.13 | 23.13 | 22.80 | 22.85 | 8,270 | -0.28(-1.22%) |
May 18, 2015 | 23.00 | 23.17 | 22.97 | 23.13 | 11,322 | +0.17(+0.72%) |
May 15, 2015 | 22.87 | 22.97 | 22.86 | 22.97 | 17,695 | +0.09(+0.40%) |
May 14, 2015 | 22.82 | 22.91 | 22.82 | 22.88 | 8,389 | +0.12(+0.51%) |
May 13, 2015 | 22.81 | 22.88 | 22.74 | 22.76 | 6,889 | -0.04(-0.18%) |
May 12, 2015 | 22.63 | 22.86 | 22.43 | 22.80 | 13,677 | +0.04(+0.16%) |
May 11, 2015 | 22.84 | 22.90 | 22.72 | 22.76 | 29,722 | -0.08(-0.34%) |
May 08, 2015 | 22.85 | 22.88 | 22.80 | 22.84 | 24,864 | +0.22(+0.99%) |
May 07, 2015 | 22.72 | 22.74 | 22.55 | 22.62 | 178,907 | -0.07(-0.32%) |
May 06, 2015 | 22.90 | 22.90 | 22.57 | 22.69 | 287,204 | -0.36(-1.56%) |
May 05, 2015 | 23.37 | 23.37 | 23.01 | 23.05 | 13,643 | -0.33(-1.42%) |
May 04, 2015 | 23.44 | 23.51 | 23.37 | 23.38 | 24,469 | +0.03(+0.14%) |
May 01, 2015 | 23.42 | 23.42 | 23.20 | 23.35 | 34,617 | +0.03(+0.14%) |
Apr 30, 2015 | 23.52 | 23.57 | 23.26 | 23.32 | 13,899 | -0.34(-1.44%) |
Apr 29, 2015 | 23.61 | 23.71 | 23.57 | 23.66 | 32,933 | -0.05(-0.21%) |
Apr 28, 2015 | 23.43 | 23.76 | 23.43 | 23.71 | 17,517 | +0.32(+1.35%) |
Apr 27, 2015 | 23.52 | 23.55 | 23.35 | 23.39 | 132,216 | -0.12(-0.53%) |
Apr 24, 2015 | 23.62 | 23.66 | 23.51 | 23.52 | 51,417 | -0.02(-0.07%) |
Apr 23, 2015 | 23.26 | 23.54 | 23.26 | 23.53 | 27,489 | +0.36(+1.54%) |
Apr 22, 2015 | 23.09 | 23.18 | 23.01 | 23.17 | 4,595 | +0.07(+0.31%) |
Apr 21, 2015 | 23.11 | 23.12 | 22.98 | 23.10 | 8,933 | +0.06(+0.27%) |
Apr 20, 2015 | 22.88 | 23.09 | 22.88 | 23.04 | 364,540 | +0.30(+1.32%) |
Apr 17, 2015 | 22.88 | 22.93 | 22.68 | 22.74 | 28,611 | -0.34(-1.48%) |
Apr 16, 2015 | 23.12 | 23.14 | 23.04 | 23.08 | 16,159 | -0.06(-0.25%) |
Apr 15, 2015 | 23.02 | 23.17 | 23.00 | 23.14 | 17,277 | +0.15(+0.64%) |
Apr 14, 2015 | 23.09 | 23.09 | 22.97 | 22.99 | 15,068 | -0.10(-0.45%) |
Apr 13, 2015 | 22.95 | 23.11 | 22.95 | 23.10 | 35,904 | +0.08(+0.36%) |
Apr 10, 2015 | 23.08 | 23.08 | 23.02 | 23.02 | 20,235 | -0.00(-0.01%) |
Apr 09, 2015 | 23.08 | 23.09 | 22.90 | 23.02 | 41,657 | -0.01(-0.06%) |
Apr 08, 2015 | 23.08 | 23.10 | 22.97 | 23.03 | 60,189 | +0.03(+0.14%) |
Apr 07, 2015 | 23.14 | 23.15 | 23.00 | 23.00 | 30,935 | -0.12(-0.50%) |
Apr 06, 2015 | 22.93 | 23.18 | 22.93 | 23.12 | 52,619 | +0.07(+0.29%) |
Apr 02, 2015 | 22.68 | 23.05 | 23.05 | 23.05 | 17,425 | +0.32(+1.39%) |
Apr 01, 2015 | 22.37 | 22.77 | 22.28 | 22.73 | 152,674 | +0.37(+1.67%) |
Mar 31, 2015 | 22.45 | 22.53 | 22.32 | 22.36 | 13,154 | -0.22(-0.99%) |
Mar 30, 2015 | 22.43 | 22.60 | 22.43 | 22.58 | 50,123 | +0.17(+0.76%) |
Mar 27, 2015 | 22.50 | 22.50 | 22.34 | 22.41 | 12,247 | +0.00(+0.02%) |
Mar 26, 2015 | 22.30 | 22.48 | 22.27 | 22.41 | 13,245 | +0.05(+0.21%) |
Mar 25, 2015 | 22.88 | 22.88 | 22.36 | 22.36 | 26,168 | -0.44(-1.92%) |
Mar 24, 2015 | 23.07 | 23.07 | 22.80 | 22.80 | 11,867 | -0.17(-0.72%) |
Mar 23, 2015 | 22.88 | 22.99 | 22.85 | 22.97 | 37,906 | +0.06(+0.26%) |
Mar 20, 2015 | 22.82 | 22.95 | 22.62 | 22.91 | 44,224 | +0.06(+0.25%) |
Mar 19, 2015 | 22.95 | 22.96 | 22.82 | 22.85 | 12,085 | -0.10(-0.44%) |
Mar 18, 2015 | 22.58 | 23.01 | 22.52 | 22.95 | 18,250 | +0.40(+1.76%) |
Mar 17, 2015 | 22.55 | 22.58 | 22.51 | 22.55 | 13,484 | -0.02(-0.09%) |
Mar 16, 2015 | 22.50 | 22.60 | 22.42 | 22.57 | 18,707 | +0.16(+0.69%) |
Mar 13, 2015 | 22.53 | 22.53 | 22.26 | 22.42 | 11,869 | -0.11(-0.51%) |
Mar 12, 2015 | 22.45 | 22.54 | 22.38 | 22.53 | 11,993 | +0.33(+1.50%) |
Mar 11, 2015 | 22.18 | 22.28 | 22.18 | 22.20 | 42,662 | +0.01(+0.04%) |
Mar 10, 2015 | 22.48 | 22.48 | 22.15 | 22.19 | 24,830 | -0.37(-1.62%) |
Mar 09, 2015 | 22.63 | 22.63 | 22.56 | 22.56 | 11,509 | -0.02(-0.11%) |
Mar 06, 2015 | 22.98 | 22.98 | 22.58 | 22.58 | 31,184 | -0.42(-1.81%) |
Mar 05, 2015 | 23.07 | 23.07 | 22.97 | 23.00 | 11,608 | +0.03(+0.11%) |
Mar 04, 2015 | 23.18 | 23.20 | 22.97 | 22.97 | 31,031 | -0.23(-0.97%) |
Mar 03, 2015 | 23.20 | 23.26 | 23.23 | 23.20 | 18,381 | -0.03(-0.14%) |
Mar 02, 2015 | 23.06 | 23.25 | 23.06 | 23.23 | 17,955 | +0.08(+0.35%) |
Feb 27, 2015 | 23.06 | 23.18 | 23.06 | 23.15 | 22,097 | +0.03(+0.12%) |
Feb 26, 2015 | 23.22 | 23.22 | 23.09 | 23.12 | 15,663 | -0.06(-0.25%) |
Feb 25, 2015 | 23.07 | 23.19 | 23.07 | 23.18 | 44,682 | +0.10(+0.42%) |
Feb 24, 2015 | 22.98 | 23.10 | 22.88 | 23.09 | 17,404 | +0.14(+0.59%) |
Feb 23, 2015 | 23.19 | 23.21 | 22.92 | 22.95 | 34,216 | -0.24(-1.02%) |
Feb 20, 2015 | 23.12 | 23.19 | 23.05 | 23.19 | 14,853 | +0.07(+0.31%) |
Feb 19, 2015 | 23.21 | 23.21 | 23.09 | 23.12 | 20,173 | -0.03(-0.14%) |
Feb 18, 2015 | 23.40 | 23.40 | 23.11 | 23.15 | 324,460 | -0.22(-0.93%) |
Feb 17, 2015 | 23.40 | 23.40 | 23.30 | 23.37 | 27,696 | -0.00(-0.01%) |
Feb 13, 2015 | 23.46 | 23.37 | 23.37 | 23.37 | 38,936 | +0.01(+0.05%) |
Feb 12, 2015 | 23.41 | 23.41 | 23.27 | 23.36 | 12,898 | +0.04(+0.17%) |
Feb 11, 2015 | 23.32 | 23.32 | 23.22 | 23.32 | 12,356 | -0.00(-0.01%) |
Feb 10, 2015 | 23.28 | 23.34 | 23.08 | 23.32 | 263,990 | +0.22(+0.94%) |
Feb 09, 2015 | 23.09 | 23.24 | 23.07 | 23.10 | 33,222 | +0.00(+0.01%) |
Feb 06, 2015 | 23.01 | 23.22 | 22.97 | 23.10 | 24,780 | +0.16(+0.72%) |
Feb 05, 2015 | 22.75 | 22.96 | 22.75 | 22.93 | 31,616 | +0.07(+0.33%) |
Feb 04, 2015 | 22.73 | 22.98 | 22.73 | 22.86 | 38,231 | +0.14(+0.62%) |
Feb 03, 2015 | 22.51 | 22.72 | 22.51 | 22.72 | 32,717 | +0.47(+2.10%) |
Feb 02, 2015 | 21.88 | 22.25 | 21.80 | 22.25 | 11,058 | +0.48(+2.21%) |
Jan 30, 2015 | 21.98 | 22.09 | 21.77 | 21.77 | 29,673 | -0.31(-1.39%) |
Jan 29, 2015 | 22.13 | 22.13 | 21.82 | 22.08 | 30,369 | +0.02(+0.08%) |
Jan 28, 2015 | 22.57 | 22.57 | 22.05 | 22.06 | 22,205 | -0.22(-0.97%) |
Jan 27, 2015 | 22.07 | 22.43 | 22.07 | 22.28 | 19,903 | -0.15(-0.67%) |
Jan 26, 2015 | 22.50 | 22.50 | 22.28 | 22.43 | 40,383 | -0.00(-0.02%) |
Jan 23, 2015 | 22.48 | 22.60 | 22.43 | 22.43 | 15,366 | -0.18(-0.79%) |
Jan 22, 2015 | 22.35 | 22.64 | 22.28 | 22.61 | 14,267 | +0.15(+0.67%) |
Jan 21, 2015 | 22.47 | 22.52 | 22.30 | 22.46 | 11,327 | -0.02(-0.07%) |
Jan 20, 2015 | 22.55 | 22.55 | 22.28 | 22.48 | 22,148 | +0.09(+0.41%) |
Jan 16, 2015 | 22.10 | 22.38 | 22.07 | 22.38 | 15,137 | +0.34(+1.55%) |
Jan 15, 2015 | 22.22 | 22.22 | 22.02 | 22.04 | 15,111 | -0.12(-0.53%) |
Jan 14, 2015 | 21.85 | 22.19 | 21.85 | 22.16 | 25,622 | -0.02(-0.11%) |
Jan 13, 2015 | 22.34 | 22.50 | 22.03 | 22.18 | 26,992 | +0.03(+0.11%) |
Jan 12, 2015 | 22.05 | 22.16 | 21.97 | 22.16 | 8,153 | +0.15(+0.68%) |
Jan 09, 2015 | 22.19 | 22.19 | 21.99 | 22.01 | 16,582 | -0.11(-0.49%) |
Jan 08, 2015 | 21.88 | 22.13 | 21.88 | 22.12 | 23,041 | +0.37(+1.68%) |
Jan 07, 2015 | 21.91 | 21.91 | 21.61 | 21.75 | 12,737 | +0.05(+0.23%) |
Jan 06, 2015 | 21.80 | 21.90 | 21.58 | 21.70 | 31,212 | -0.21(-0.98%) |
Jan 05, 2015 | 22.13 | 22.13 | 21.86 | 21.92 | 19,425 | -0.25(-1.14%) |