Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 20.12 | 19.73 | 19.73 | 19.73 | 548,628 | -0.47(-2.35%) |
Dec 30, 2015 | 20.20 | 20.38 | 20.07 | 20.21 | 472,169 | -0.04(-0.20%) |
Dec 29, 2015 | 20.12 | 20.44 | 20.07 | 20.25 | 647,182 | +0.18(+0.90%) |
Dec 28, 2015 | 19.76 | 20.22 | 19.68 | 20.07 | 674,772 | +0.24(+1.20%) |
Dec 24, 2015 | 19.85 | 19.83 | 19.83 | 19.83 | 464,195 | -0.20(-1.02%) |
Dec 23, 2015 | 19.66 | 20.11 | 19.61 | 20.03 | 718,174 | +0.42(+2.13%) |
Dec 22, 2015 | 19.55 | 19.73 | 19.39 | 19.62 | 969,175 | +0.16(+0.84%) |
Dec 21, 2015 | 20.08 | 20.12 | 19.13 | 19.45 | 1,656,402 | -0.50(-2.50%) |
Dec 18, 2015 | 19.73 | 20.03 | 19.64 | 19.95 | 1,490,000 | +0.16(+0.79%) |
Dec 17, 2015 | 19.72 | 19.95 | 19.55 | 19.80 | 965,798 | +0.10(+0.50%) |
Dec 16, 2015 | 19.67 | 19.85 | 19.46 | 19.70 | 686,458 | +0.16(+0.84%) |
Dec 15, 2015 | 19.36 | 19.60 | 19.24 | 19.54 | 842,176 | +0.34(+1.75%) |
Dec 14, 2015 | 19.32 | 19.55 | 18.92 | 19.20 | 973,002 | -0.12(-0.64%) |
Dec 11, 2015 | 19.76 | 19.88 | 19.25 | 19.32 | 472,318 | -0.65(-3.28%) |
Dec 10, 2015 | 19.94 | 20.06 | 19.76 | 19.98 | 406,876 | +0.07(+0.33%) |
Dec 09, 2015 | 20.21 | 20.34 | 19.73 | 19.91 | 844,406 | -0.37(-1.82%) |
Dec 08, 2015 | 20.90 | 20.99 | 20.14 | 20.28 | 779,262 | -0.83(-3.95%) |
Dec 07, 2015 | 21.14 | 21.20 | 20.80 | 21.11 | 818,992 | -0.10(-0.46%) |
Dec 04, 2015 | 20.66 | 21.38 | 20.62 | 21.21 | 627,294 | +0.52(+2.53%) |
Dec 03, 2015 | 21.33 | 21.33 | 20.65 | 20.69 | 556,119 | -0.55(-2.58%) |
Dec 02, 2015 | 21.59 | 21.59 | 20.98 | 21.24 | 1,131,982 | -0.37(-1.70%) |
Dec 01, 2015 | 21.94 | 21.99 | 21.38 | 21.61 | 855,524 | -0.32(-1.46%) |
Nov 30, 2015 | 21.88 | 21.95 | 21.74 | 21.93 | 881,989 | +0.08(+0.37%) |
Nov 27, 2015 | 21.98 | 21.98 | 21.72 | 21.84 | 134,999 | -0.15(-0.67%) |
Nov 25, 2015 | 22.00 | 21.99 | 21.99 | 21.99 | 406,400 | +0.03(+0.15%) |
Nov 24, 2015 | 21.79 | 22.02 | 21.55 | 21.96 | 606,731 | +0.09(+0.41%) |
Nov 23, 2015 | 21.81 | 21.92 | 21.66 | 21.87 | 446,499 | +0.01(+0.04%) |
Nov 20, 2015 | 21.84 | 22.00 | 21.76 | 21.86 | 562,800 | +0.07(+0.30%) |
Nov 19, 2015 | 22.06 | 22.19 | 21.74 | 21.79 | 726,727 | -0.28(-1.25%) |
Nov 18, 2015 | 22.17 | 22.26 | 21.85 | 22.07 | 414,031 | -0.03(-0.15%) |
Nov 17, 2015 | 22.23 | 22.44 | 22.01 | 22.10 | 965,481 | -0.10(-0.44%) |
Nov 16, 2015 | 22.01 | 22.20 | 21.87 | 22.20 | 535,936 | +0.17(+0.78%) |
Nov 13, 2015 | 21.89 | 22.17 | 21.81 | 22.03 | 608,595 | +0.07(+0.30%) |
Nov 12, 2015 | 22.23 | 22.44 | 21.95 | 21.97 | 445,004 | -0.41(-1.82%) |
Nov 11, 2015 | 22.42 | 22.50 | 22.12 | 22.37 | 551,291 | +0.01(+0.04%) |
Nov 10, 2015 | 21.84 | 22.38 | 21.84 | 22.36 | 899,557 | +0.47(+2.16%) |
Nov 09, 2015 | 21.94 | 22.01 | 21.79 | 21.89 | 1,056,846 | -0.11(-0.48%) |
Nov 06, 2015 | 20.95 | 22.23 | 20.76 | 22.00 | 1,973,533 | +1.24(+5.96%) |
Nov 05, 2015 | 20.89 | 21.05 | 20.65 | 20.76 | 1,440,307 | -0.19(-0.89%) |
Nov 04, 2015 | 20.98 | 21.11 | 20.79 | 20.95 | 689,668 | -0.04(-0.19%) |
Nov 03, 2015 | 21.05 | 21.12 | 20.86 | 20.99 | 326,684 | -0.06(-0.27%) |
Nov 02, 2015 | 21.12 | 21.17 | 20.94 | 21.05 | 745,968 | -0.08(-0.39%) |
Oct 30, 2015 | 21.08 | 21.23 | 21.01 | 21.13 | 1,076,359 | +0.04(+0.19%) |
Oct 29, 2015 | 20.96 | 21.15 | 20.83 | 21.09 | 520,370 | +0.04(+0.19%) |
Oct 28, 2015 | 20.40 | 21.14 | 20.40 | 21.05 | 642,573 | +0.69(+3.40%) |
Oct 27, 2015 | 20.73 | 20.77 | 20.32 | 20.35 | 546,860 | -0.46(-2.19%) |
Oct 26, 2015 | 21.17 | 21.23 | 20.79 | 20.81 | 695,216 | -0.40(-1.88%) |
Oct 23, 2015 | 21.14 | 21.27 | 21.01 | 21.21 | 781,686 | +0.16(+0.77%) |
Oct 22, 2015 | 20.56 | 21.20 | 20.56 | 21.05 | 1,085,392 | +0.58(+2.82%) |
Oct 21, 2015 | 20.44 | 20.57 | 20.31 | 20.47 | 535,168 | +0.08(+0.40%) |
Oct 20, 2015 | 20.30 | 20.51 | 20.16 | 20.39 | 801,777 | +0.06(+0.28%) |
Oct 19, 2015 | 20.40 | 20.47 | 20.13 | 20.33 | 512,301 | -0.17(-0.83%) |
Oct 16, 2015 | 20.51 | 20.64 | 20.29 | 20.50 | 571,241 | +0.00(+0.00%) |
Oct 15, 2015 | 20.47 | 20.66 | 20.41 | 20.50 | 320,310 | +0.07(+0.36%) |
Oct 14, 2015 | 20.83 | 20.92 | 20.38 | 20.43 | 861,018 | -0.41(-1.99%) |
Oct 13, 2015 | 20.51 | 21.00 | 20.31 | 20.84 | 821,678 | +0.38(+1.87%) |
Oct 12, 2015 | 20.93 | 20.93 | 20.00 | 20.46 | 938,942 | -0.51(-2.44%) |
Oct 09, 2015 | 21.05 | 21.18 | 20.92 | 20.97 | 607,554 | -0.07(-0.35%) |
Oct 08, 2015 | 21.42 | 21.44 | 20.98 | 21.05 | 1,092,537 | -0.46(-2.16%) |
Oct 07, 2015 | 21.92 | 22.12 | 21.47 | 21.51 | 1,443,183 | -0.31(-1.42%) |
Oct 06, 2015 | 22.16 | 22.25 | 21.71 | 21.82 | 599,386 | -0.34(-1.54%) |
Oct 05, 2015 | 21.58 | 22.28 | 21.53 | 22.16 | 736,059 | +0.70(+3.26%) |
Oct 02, 2015 | 20.94 | 21.46 | 20.91 | 21.46 | 1,163,911 | +0.28(+1.34%) |
Oct 01, 2015 | 21.09 | 21.45 | 21.03 | 21.18 | 883,912 | +0.12(+0.58%) |
Sep 30, 2015 | 21.26 | 21.43 | 20.94 | 21.05 | 1,140,193 | -0.05(-0.23%) |
Sep 29, 2015 | 20.83 | 21.33 | 20.75 | 21.10 | 1,060,082 | +0.28(+1.33%) |
Sep 28, 2015 | 21.01 | 21.10 | 20.63 | 20.83 | 706,714 | -0.33(-1.58%) |
Sep 25, 2015 | 21.07 | 21.28 | 21.01 | 21.16 | 932,469 | +0.20(+0.93%) |
Sep 24, 2015 | 21.28 | 21.30 | 20.63 | 20.96 | 1,259,916 | -0.46(-2.13%) |
Sep 23, 2015 | 21.27 | 21.53 | 21.22 | 21.42 | 1,079,338 | +0.17(+0.80%) |
Sep 22, 2015 | 20.88 | 21.29 | 20.70 | 21.25 | 1,372,612 | +0.15(+0.69%) |
Sep 21, 2015 | 21.29 | 21.34 | 21.00 | 21.10 | 1,047,118 | -0.10(-0.46%) |
Sep 18, 2015 | 21.55 | 21.75 | 21.17 | 21.20 | 1,309,884 | -0.57(-2.62%) |
Sep 17, 2015 | 22.14 | 22.27 | 21.75 | 21.77 | 821,373 | -0.36(-1.62%) |
Sep 16, 2015 | 21.79 | 22.17 | 21.75 | 22.13 | 1,203,486 | +0.39(+1.80%) |
Sep 15, 2015 | 21.40 | 21.75 | 21.29 | 21.74 | 1,022,287 | +0.38(+1.79%) |
Sep 14, 2015 | 21.71 | 21.75 | 21.18 | 21.36 | 1,452,187 | -0.33(-1.54%) |
Sep 11, 2015 | 21.70 | 21.78 | 21.59 | 21.69 | 967,612 | -0.09(-0.41%) |
Sep 10, 2015 | 21.94 | 22.17 | 21.75 | 21.78 | 733,861 | -0.18(-0.82%) |
Sep 09, 2015 | 22.23 | 22.39 | 21.92 | 21.96 | 1,250,497 | -0.13(-0.59%) |
Sep 08, 2015 | 22.06 | 22.15 | 21.92 | 22.09 | 1,094,289 | +0.31(+1.42%) |
Sep 04, 2015 | 22.08 | 21.78 | 21.78 | 21.78 | 898,549 | -0.48(-2.16%) |
Sep 03, 2015 | 21.78 | 22.32 | 21.71 | 22.26 | 974,282 | +0.55(+2.55%) |
Sep 02, 2015 | 21.62 | 21.82 | 21.44 | 21.71 | 1,559,128 | +0.29(+1.37%) |
Sep 01, 2015 | 21.99 | 22.16 | 21.27 | 21.41 | 1,587,462 | -0.89(-3.99%) |
Aug 31, 2015 | 22.37 | 22.54 | 22.17 | 22.30 | 1,223,161 | -0.20(-0.90%) |
Aug 28, 2015 | 22.98 | 23.11 | 22.28 | 22.50 | 1,256,476 | -0.60(-2.59%) |
Aug 27, 2015 | 22.87 | 23.18 | 22.67 | 23.10 | 1,109,948 | +0.53(+2.36%) |
Aug 26, 2015 | 22.63 | 22.72 | 22.21 | 22.57 | 2,059,523 | +0.32(+1.45%) |
Aug 25, 2015 | 23.14 | 23.15 | 22.24 | 22.25 | 2,081,577 | -0.29(-1.29%) |
Aug 24, 2015 | 21.95 | 22.96 | 21.95 | 22.54 | 2,020,469 | -0.49(-2.14%) |
Aug 21, 2015 | 23.48 | 23.63 | 22.95 | 23.03 | 1,176,521 | -0.68(-2.87%) |
Aug 20, 2015 | 24.09 | 24.23 | 23.70 | 23.71 | 904,542 | -0.59(-2.43%) |
Aug 19, 2015 | 24.44 | 24.50 | 23.96 | 24.30 | 902,595 | -0.23(-0.96%) |
Aug 18, 2015 | 24.47 | 24.72 | 24.43 | 24.53 | 1,026,412 | -0.02(-0.10%) |
Aug 17, 2015 | 24.53 | 24.66 | 24.23 | 24.56 | 648,530 | -0.02(-0.10%) |
Aug 14, 2015 | 24.20 | 24.64 | 24.08 | 24.58 | 441,980 | +0.41(+1.71%) |
Aug 13, 2015 | 24.34 | 24.35 | 24.02 | 24.17 | 618,284 | -0.23(-0.93%) |
Aug 12, 2015 | 23.74 | 24.40 | 23.74 | 24.40 | 1,048,276 | +0.53(+2.24%) |
Aug 11, 2015 | 23.68 | 23.96 | 23.55 | 23.86 | 1,490,951 | +0.16(+0.68%) |
Aug 10, 2015 | 23.06 | 23.94 | 22.98 | 23.70 | 3,217,672 | +1.25(+5.55%) |
Aug 07, 2015 | 21.74 | 22.51 | 21.45 | 22.46 | 2,814,802 | +1.45(+6.89%) |
Aug 06, 2015 | 21.36 | 21.39 | 21.01 | 21.01 | 998,961 | -0.36(-1.70%) |
Aug 05, 2015 | 21.50 | 21.61 | 21.23 | 21.37 | 1,118,515 | -0.05(-0.23%) |
Aug 04, 2015 | 21.37 | 21.68 | 21.25 | 21.42 | 437,890 | +0.01(+0.04%) |
Aug 03, 2015 | 21.86 | 21.86 | 21.36 | 21.41 | 352,658 | -0.44(-2.00%) |
Jul 31, 2015 | 21.91 | 21.93 | 21.74 | 21.85 | 607,184 | +0.02(+0.07%) |
Jul 30, 2015 | 21.44 | 21.89 | 21.33 | 21.83 | 690,937 | +0.35(+1.62%) |
Jul 29, 2015 | 21.27 | 21.55 | 21.26 | 21.48 | 620,505 | +0.25(+1.18%) |
Jul 28, 2015 | 21.02 | 21.32 | 20.94 | 21.23 | 1,223,117 | +0.28(+1.35%) |
Jul 27, 2015 | 20.77 | 21.05 | 20.77 | 20.95 | 675,705 | +0.06(+0.31%) |
Jul 24, 2015 | 21.17 | 21.25 | 20.74 | 20.89 | 420,719 | -0.27(-1.26%) |
Jul 23, 2015 | 21.20 | 21.38 | 21.08 | 21.15 | 588,326 | -0.02(-0.08%) |
Jul 22, 2015 | 21.26 | 21.39 | 21.10 | 21.17 | 423,039 | -0.24(-1.13%) |
Jul 21, 2015 | 21.39 | 21.47 | 21.26 | 21.41 | 606,139 | -0.02(-0.08%) |
Jul 20, 2015 | 21.87 | 21.91 | 21.40 | 21.43 | 620,573 | -0.44(-2.00%) |
Jul 17, 2015 | 21.80 | 21.99 | 21.71 | 21.86 | 477,616 | +0.06(+0.26%) |
Jul 16, 2015 | 21.83 | 22.01 | 21.75 | 21.81 | 495,107 | +0.08(+0.37%) |
Jul 15, 2015 | 21.99 | 22.10 | 21.71 | 21.73 | 606,285 | -0.36(-1.65%) |
Jul 14, 2015 | 21.97 | 22.12 | 21.58 | 22.09 | 1,296,585 | +0.12(+0.55%) |
Jul 13, 2015 | 22.05 | 22.18 | 21.94 | 21.97 | 1,071,511 | -0.13(-0.59%) |
Jul 10, 2015 | 21.92 | 22.20 | 21.85 | 22.10 | 1,758,090 | +0.27(+1.22%) |
Jul 09, 2015 | 23.22 | 23.22 | 21.80 | 21.83 | 1,419,572 | -1.20(-5.20%) |
Jul 08, 2015 | 22.92 | 23.10 | 22.79 | 23.03 | 672,979 | -0.04(-0.18%) |
Jul 07, 2015 | 23.05 | 23.09 | 22.79 | 23.07 | 651,007 | +0.00(+0.00%) |
Jul 06, 2015 | 23.02 | 23.09 | 22.84 | 23.07 | 678,177 | -0.14(-0.59%) |
Jul 02, 2015 | 22.86 | 23.21 | 23.21 | 23.21 | 753,631 | +0.24(+1.06%) |
Jul 01, 2015 | 22.70 | 22.99 | 22.59 | 22.96 | 605,680 | +0.39(+1.72%) |
Jun 30, 2015 | 22.86 | 22.86 | 22.52 | 22.58 | 564,658 | -0.14(-0.61%) |
Jun 29, 2015 | 22.96 | 23.01 | 22.71 | 22.71 | 475,173 | -0.40(-1.75%) |
Jun 26, 2015 | 23.22 | 23.36 | 23.08 | 23.12 | 313,962 | -0.12(-0.52%) |
Jun 25, 2015 | 23.26 | 23.31 | 23.01 | 23.24 | 282,927 | +0.00(+0.00%) |
Jun 24, 2015 | 23.30 | 23.44 | 23.21 | 23.24 | 239,775 | -0.11(-0.48%) |
Jun 23, 2015 | 23.38 | 23.52 | 23.13 | 23.35 | 435,302 | +0.01(+0.03%) |
Jun 22, 2015 | 23.23 | 23.44 | 23.12 | 23.34 | 461,147 | +0.23(+0.98%) |
Jun 19, 2015 | 23.46 | 23.53 | 23.09 | 23.12 | 677,419 | -0.37(-1.58%) |
Jun 18, 2015 | 23.56 | 23.64 | 23.26 | 23.49 | 909,103 | +0.16(+0.69%) |
Jun 17, 2015 | 23.34 | 23.54 | 23.26 | 23.33 | 460,328 | +0.01(+0.03%) |
Jun 16, 2015 | 23.42 | 23.51 | 23.24 | 23.32 | 326,945 | -0.04(-0.17%) |
Jun 15, 2015 | 23.27 | 23.48 | 23.19 | 23.36 | 495,538 | +0.02(+0.07%) |
Jun 12, 2015 | 23.47 | 23.65 | 23.30 | 23.34 | 690,313 | -0.25(-1.06%) |
Jun 11, 2015 | 24.63 | 24.67 | 23.50 | 23.60 | 1,657,742 | -1.17(-4.73%) |
Jun 10, 2015 | 24.57 | 24.95 | 24.48 | 24.77 | 807,386 | +0.33(+1.36%) |
Jun 09, 2015 | 24.16 | 24.61 | 24.10 | 24.44 | 914,005 | +0.23(+0.97%) |
Jun 08, 2015 | 24.27 | 24.28 | 23.94 | 24.20 | 581,700 | -0.05(-0.20%) |
Jun 05, 2015 | 24.19 | 24.41 | 24.05 | 24.25 | 842,413 | +0.03(+0.13%) |
Jun 04, 2015 | 23.94 | 24.23 | 23.94 | 24.22 | 880,422 | +0.25(+1.05%) |
Jun 03, 2015 | 23.85 | 24.10 | 23.77 | 23.97 | 669,015 | +0.11(+0.47%) |
Jun 02, 2015 | 23.42 | 23.89 | 23.32 | 23.85 | 972,792 | +0.48(+2.04%) |
Jun 01, 2015 | 23.11 | 23.43 | 22.90 | 23.38 | 640,387 | +0.53(+2.30%) |
May 29, 2015 | 23.10 | 23.13 | 22.71 | 22.85 | 613,506 | -0.22(-0.95%) |
May 28, 2015 | 23.18 | 23.26 | 22.88 | 23.07 | 229,130 | -0.16(-0.70%) |
May 27, 2015 | 22.95 | 23.30 | 22.88 | 23.23 | 557,132 | +0.27(+1.20%) |
May 26, 2015 | 22.96 | 23.00 | 22.68 | 22.96 | 778,796 | -0.02(-0.07%) |
May 22, 2015 | 23.08 | 22.97 | 22.97 | 22.97 | 495,122 | -0.15(-0.66%) |
May 21, 2015 | 23.36 | 23.54 | 23.01 | 23.13 | 589,855 | -0.25(-1.07%) |
May 20, 2015 | 22.95 | 23.42 | 22.92 | 23.38 | 884,343 | +0.47(+2.04%) |
May 19, 2015 | 22.69 | 22.92 | 22.63 | 22.91 | 587,530 | +0.21(+0.92%) |
May 18, 2015 | 22.92 | 22.92 | 22.59 | 22.70 | 513,250 | -0.27(-1.19%) |
May 15, 2015 | 23.01 | 23.18 | 22.90 | 22.97 | 1,198,605 | -0.02(-0.07%) |
May 14, 2015 | 23.00 | 23.08 | 22.92 | 22.99 | 688,896 | +0.14(+0.63%) |
May 13, 2015 | 22.76 | 23.01 | 22.75 | 22.84 | 846,868 | +0.19(+0.85%) |
May 12, 2015 | 22.53 | 22.74 | 22.26 | 22.65 | 1,054,163 | +0.12(+0.54%) |
May 11, 2015 | 22.27 | 22.71 | 22.20 | 22.53 | 1,656,212 | +0.49(+2.23%) |
May 08, 2015 | 22.26 | 22.63 | 21.69 | 22.04 | 4,078,330 | +1.52(+7.41%) |
May 07, 2015 | 20.43 | 20.64 | 20.21 | 20.52 | 811,487 | -0.02(-0.08%) |
May 06, 2015 | 20.68 | 20.82 | 20.31 | 20.53 | 886,096 | -0.06(-0.27%) |
May 05, 2015 | 20.69 | 20.74 | 20.45 | 20.59 | 711,609 | -0.06(-0.31%) |
May 04, 2015 | 21.00 | 21.42 | 20.59 | 20.66 | 2,001,302 | +0.23(+1.10%) |
May 01, 2015 | 20.40 | 20.44 | 20.09 | 20.43 | 418,989 | +0.08(+0.40%) |
Apr 30, 2015 | 20.61 | 20.61 | 20.25 | 20.35 | 845,994 | -0.28(-1.36%) |
Apr 29, 2015 | 20.05 | 20.65 | 19.79 | 20.63 | 1,125,974 | +0.55(+2.72%) |
Apr 28, 2015 | 20.20 | 20.31 | 20.04 | 20.08 | 300,384 | -0.16(-0.79%) |
Apr 27, 2015 | 20.41 | 20.48 | 20.10 | 20.25 | 484,811 | -0.09(-0.44%) |
Apr 24, 2015 | 20.14 | 20.38 | 20.09 | 20.33 | 657,742 | +0.20(+1.00%) |
Apr 23, 2015 | 19.75 | 20.22 | 19.71 | 20.13 | 458,073 | +0.31(+1.54%) |
Apr 22, 2015 | 19.89 | 20.03 | 19.67 | 19.83 | 635,499 | -0.02(-0.12%) |
Apr 21, 2015 | 20.23 | 20.35 | 19.82 | 19.85 | 441,956 | -0.34(-1.67%) |
Apr 20, 2015 | 20.21 | 20.36 | 20.06 | 20.19 | 430,898 | +0.04(+0.20%) |
Apr 17, 2015 | 20.45 | 20.46 | 20.06 | 20.15 | 494,077 | -0.35(-1.73%) |
Apr 16, 2015 | 21.16 | 21.22 | 20.21 | 20.50 | 1,353,697 | -0.70(-3.30%) |
Apr 15, 2015 | 20.99 | 21.24 | 20.97 | 21.20 | 739,237 | +0.22(+1.04%) |
Apr 14, 2015 | 21.22 | 21.24 | 20.86 | 20.99 | 612,931 | -0.11(-0.53%) |
Apr 13, 2015 | 21.08 | 21.29 | 21.05 | 21.10 | 921,582 | -0.01(-0.04%) |
Apr 10, 2015 | 20.88 | 21.19 | 20.82 | 21.11 | 893,426 | +0.32(+1.55%) |
Apr 09, 2015 | 20.32 | 20.88 | 20.32 | 20.78 | 1,091,987 | +0.23(+1.10%) |
Apr 08, 2015 | 20.77 | 20.92 | 20.34 | 20.56 | 739,628 | -0.10(-0.51%) |
Apr 07, 2015 | 20.93 | 21.00 | 20.66 | 20.66 | 451,761 | -0.27(-1.27%) |
Apr 06, 2015 | 20.50 | 20.96 | 20.50 | 20.93 | 788,949 | +0.37(+1.80%) |
Apr 02, 2015 | 20.01 | 20.56 | 20.56 | 20.56 | 682,036 | +0.57(+2.86%) |
Apr 01, 2015 | 20.08 | 20.13 | 19.66 | 19.99 | 896,392 | -0.08(-0.40%) |
Mar 31, 2015 | 20.19 | 20.35 | 20.06 | 20.07 | 835,864 | -0.18(-0.87%) |
Mar 30, 2015 | 20.24 | 20.34 | 20.08 | 20.25 | 505,007 | +0.02(+0.12%) |
Mar 27, 2015 | 20.08 | 20.33 | 20.04 | 20.22 | 531,935 | +0.12(+0.60%) |
Mar 26, 2015 | 20.12 | 20.20 | 19.80 | 20.10 | 545,597 | +0.00(+0.00%) |
Mar 25, 2015 | 20.52 | 20.54 | 20.08 | 20.10 | 698,558 | -0.27(-1.30%) |
Mar 24, 2015 | 20.48 | 20.56 | 20.33 | 20.37 | 338,461 | -0.11(-0.55%) |
Mar 23, 2015 | 20.56 | 20.69 | 20.48 | 20.48 | 1,133,909 | -0.04(-0.20%) |
Mar 20, 2015 | 20.19 | 20.53 | 20.07 | 20.52 | 842,345 | +0.37(+1.84%) |
Mar 19, 2015 | 20.22 | 20.34 | 20.13 | 20.15 | 646,810 | -0.23(-1.11%) |
Mar 18, 2015 | 20.02 | 20.42 | 19.91 | 20.37 | 586,616 | +0.33(+1.65%) |
Mar 17, 2015 | 20.04 | 20.32 | 20.04 | 20.04 | 757,862 | -0.05(-0.24%) |
Mar 16, 2015 | 20.00 | 20.22 | 19.73 | 20.09 | 1,281,170 | +0.11(+0.56%) |
Mar 13, 2015 | 19.63 | 20.02 | 19.54 | 19.98 | 1,278,265 | +0.28(+1.43%) |
Mar 12, 2015 | 19.89 | 20.00 | 19.46 | 19.70 | 1,655,796 | -0.02(-0.12%) |
Mar 11, 2015 | 19.91 | 19.98 | 19.42 | 19.72 | 1,194,094 | -0.27(-1.33%) |
Mar 10, 2015 | 20.25 | 20.36 | 19.97 | 19.99 | 1,084,231 | -0.43(-2.09%) |
Mar 09, 2015 | 20.33 | 20.55 | 20.20 | 20.41 | 1,169,839 | +0.10(+0.52%) |
Mar 06, 2015 | 20.21 | 20.46 | 20.12 | 20.31 | 1,781,939 | -0.01(-0.04%) |
Mar 05, 2015 | 20.23 | 20.54 | 20.20 | 20.32 | 1,141,467 | +0.01(+0.04%) |
Mar 04, 2015 | 19.97 | 20.35 | 19.90 | 20.31 | 895,486 | +0.31(+1.57%) |
Mar 03, 2015 | 19.83 | 20.02 | 19.61 | 20.00 | 1,166,318 | +0.21(+1.06%) |
Mar 02, 2015 | 20.35 | 20.46 | 19.71 | 19.79 | 947,372 | -0.47(-2.34%) |
Feb 27, 2015 | 20.92 | 20.92 | 19.76 | 20.26 | 1,320,359 | -0.63(-3.00%) |
Feb 26, 2015 | 20.90 | 21.06 | 20.70 | 20.89 | 1,193,911 | -0.03(-0.15%) |
Feb 25, 2015 | 20.96 | 21.08 | 20.84 | 20.92 | 599,766 | -0.02(-0.12%) |
Feb 24, 2015 | 21.04 | 21.06 | 20.71 | 20.95 | 861,796 | -0.12(-0.57%) |
Feb 23, 2015 | 21.00 | 21.34 | 20.94 | 21.07 | 1,224,216 | -0.31(-1.47%) |
Feb 20, 2015 | 21.35 | 21.51 | 21.21 | 21.38 | 450,903 | +0.02(+0.08%) |
Feb 19, 2015 | 21.45 | 21.60 | 21.33 | 21.36 | 364,886 | -0.31(-1.41%) |
Feb 18, 2015 | 21.35 | 21.75 | 21.32 | 21.67 | 362,531 | +0.15(+0.71%) |
Feb 17, 2015 | 21.63 | 21.79 | 21.49 | 21.52 | 407,151 | +0.02(+0.11%) |
Feb 13, 2015 | 21.40 | 21.49 | 21.49 | 21.49 | 351,208 | +0.13(+0.60%) |
Feb 12, 2015 | 21.10 | 21.57 | 21.01 | 21.36 | 909,915 | +0.68(+3.27%) |
Feb 11, 2015 | 20.79 | 20.84 | 20.54 | 20.69 | 414,058 | -0.14(-0.66%) |
Feb 10, 2015 | 20.73 | 20.94 | 20.43 | 20.82 | 849,883 | +0.14(+0.70%) |
Feb 09, 2015 | 20.62 | 20.85 | 20.60 | 20.68 | 587,715 | +0.03(+0.15%) |
Feb 06, 2015 | 20.93 | 20.96 | 20.61 | 20.65 | 400,875 | -0.28(-1.34%) |
Feb 05, 2015 | 20.62 | 21.10 | 20.59 | 20.93 | 468,229 | +0.37(+1.79%) |
Feb 04, 2015 | 20.72 | 20.90 | 20.38 | 20.56 | 423,344 | -0.24(-1.15%) |
Feb 03, 2015 | 20.32 | 20.82 | 20.32 | 20.80 | 607,438 | +0.57(+2.81%) |
Feb 02, 2015 | 20.02 | 20.32 | 19.96 | 20.23 | 510,065 | +0.22(+1.12%) |
Jan 30, 2015 | 19.82 | 20.06 | 19.67 | 20.01 | 751,842 | -0.01(-0.04%) |
Jan 29, 2015 | 19.96 | 20.02 | 19.74 | 20.02 | 465,447 | +0.05(+0.24%) |
Jan 28, 2015 | 20.31 | 20.32 | 19.96 | 19.97 | 834,334 | -0.27(-1.34%) |
Jan 27, 2015 | 20.05 | 20.34 | 19.92 | 20.24 | 1,034,458 | +0.05(+0.24%) |
Jan 26, 2015 | 20.25 | 20.46 | 20.17 | 20.19 | 342,915 | -0.05(-0.24%) |
Jan 23, 2015 | 20.42 | 20.57 | 20.22 | 20.24 | 254,003 | -0.18(-0.90%) |
Jan 22, 2015 | 19.95 | 20.50 | 19.85 | 20.42 | 970,398 | +0.54(+2.74%) |
Jan 21, 2015 | 19.78 | 19.97 | 19.69 | 19.88 | 408,910 | +0.06(+0.32%) |
Jan 20, 2015 | 20.13 | 20.15 | 19.72 | 19.82 | 1,082,778 | -0.32(-1.59%) |
Jan 16, 2015 | 19.93 | 20.25 | 19.77 | 20.14 | 758,929 | +0.20(+1.00%) |
Jan 15, 2015 | 20.14 | 20.16 | 19.87 | 19.94 | 493,616 | -0.11(-0.56%) |
Jan 14, 2015 | 20.11 | 20.38 | 19.85 | 20.05 | 599,228 | -0.24(-1.18%) |
Jan 13, 2015 | 20.88 | 21.38 | 20.14 | 20.29 | 1,323,917 | -0.61(-2.91%) |
Jan 12, 2015 | 21.22 | 21.35 | 20.62 | 20.90 | 630,465 | -0.06(-0.27%) |
Jan 09, 2015 | 20.72 | 20.98 | 20.64 | 20.95 | 1,029,645 | +0.18(+0.85%) |
Jan 08, 2015 | 20.82 | 20.92 | 20.74 | 20.78 | 699,933 | +0.05(+0.23%) |
Jan 07, 2015 | 20.84 | 20.92 | 20.62 | 20.73 | 458,175 | +0.00(+0.00%) |
Jan 06, 2015 | 21.25 | 21.25 | 20.68 | 20.73 | 654,116 | -0.51(-2.41%) |
Jan 05, 2015 | 21.54 | 21.72 | 21.14 | 21.24 | 501,244 | -0.39(-1.81%) |