Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.88 | 19.08 | 19.08 | 19.08 | 846,470 | +0.04(+0.21%) |
Dec 30, 2015 | 18.86 | 19.08 | 18.68 | 19.04 | 847,126 | +0.14(+0.73%) |
Dec 29, 2015 | 18.96 | 19.10 | 18.62 | 18.90 | 887,495 | +0.09(+0.48%) |
Dec 28, 2015 | 18.84 | 19.04 | 18.48 | 18.81 | 626,382 | -0.14(-0.73%) |
Dec 24, 2015 | 18.88 | 18.95 | 18.95 | 18.95 | 273,710 | +0.05(+0.26%) |
Dec 23, 2015 | 18.90 | 19.14 | 18.82 | 18.90 | 590,624 | +0.11(+0.61%) |
Dec 22, 2015 | 18.58 | 18.82 | 18.41 | 18.79 | 819,136 | +0.33(+1.76%) |
Dec 21, 2015 | 18.44 | 18.81 | 18.27 | 18.46 | 1,230,458 | +0.02(+0.13%) |
Dec 18, 2015 | 19.75 | 19.76 | 18.42 | 18.44 | 3,323,483 | -1.64(-8.19%) |
Dec 17, 2015 | 20.53 | 21.00 | 20.07 | 20.08 | 1,165,956 | -0.45(-2.18%) |
Dec 16, 2015 | 20.32 | 20.60 | 20.10 | 20.53 | 789,629 | +0.39(+1.94%) |
Dec 15, 2015 | 20.06 | 20.25 | 19.94 | 20.14 | 706,024 | +0.15(+0.77%) |
Dec 14, 2015 | 19.97 | 20.20 | 19.69 | 19.98 | 1,013,424 | -0.06(-0.28%) |
Dec 11, 2015 | 20.11 | 20.32 | 19.77 | 20.04 | 1,188,787 | -0.42(-2.07%) |
Dec 10, 2015 | 20.24 | 20.84 | 20.24 | 20.46 | 765,500 | +0.42(+2.07%) |
Dec 09, 2015 | 20.10 | 20.38 | 19.85 | 20.05 | 701,699 | -0.11(-0.52%) |
Dec 08, 2015 | 20.32 | 20.42 | 20.05 | 20.15 | 542,069 | -0.31(-1.51%) |
Dec 07, 2015 | 21.17 | 21.21 | 20.38 | 20.46 | 816,184 | -0.70(-3.31%) |
Dec 04, 2015 | 20.80 | 21.18 | 20.54 | 21.16 | 960,731 | +0.28(+1.32%) |
Dec 03, 2015 | 21.46 | 21.62 | 20.80 | 20.89 | 740,018 | -0.54(-2.51%) |
Dec 02, 2015 | 21.20 | 21.68 | 21.02 | 21.42 | 1,370,486 | -0.79(-3.55%) |
Dec 01, 2015 | 21.51 | 22.83 | 21.51 | 22.21 | 678,923 | +0.28(+1.26%) |
Nov 30, 2015 | 22.93 | 22.93 | 21.81 | 21.94 | 822,857 | -0.94(-4.13%) |
Nov 27, 2015 | 22.55 | 22.92 | 22.46 | 22.88 | 165,674 | +0.31(+1.37%) |
Nov 25, 2015 | 22.59 | 22.57 | 22.57 | 22.57 | 386,046 | +0.05(+0.22%) |
Nov 24, 2015 | 22.20 | 22.62 | 22.13 | 22.52 | 552,447 | +0.13(+0.58%) |
Nov 23, 2015 | 22.07 | 22.41 | 22.01 | 22.39 | 575,364 | +0.25(+1.14%) |
Nov 20, 2015 | 22.21 | 22.44 | 22.09 | 22.14 | 541,009 | +0.04(+0.18%) |
Nov 19, 2015 | 21.66 | 22.18 | 21.57 | 22.10 | 831,456 | +0.46(+2.11%) |
Nov 18, 2015 | 21.60 | 21.72 | 21.32 | 21.64 | 609,146 | +0.11(+0.49%) |
Nov 17, 2015 | 20.97 | 21.72 | 20.82 | 21.54 | 733,197 | +0.61(+2.92%) |
Nov 16, 2015 | 21.02 | 21.13 | 20.40 | 20.93 | 1,260,741 | -0.18(-0.85%) |
Nov 13, 2015 | 21.49 | 21.63 | 20.89 | 21.11 | 960,751 | -0.40(-1.85%) |
Nov 12, 2015 | 22.33 | 22.45 | 21.47 | 21.50 | 747,820 | -1.05(-4.65%) |
Nov 11, 2015 | 22.68 | 22.68 | 22.36 | 22.55 | 477,274 | -0.13(-0.57%) |
Nov 10, 2015 | 22.16 | 22.91 | 22.16 | 22.68 | 1,001,146 | +0.53(+2.39%) |
Nov 09, 2015 | 22.75 | 22.78 | 21.80 | 22.16 | 1,106,277 | -0.61(-2.68%) |
Nov 06, 2015 | 22.41 | 22.84 | 22.29 | 22.77 | 573,989 | +0.28(+1.27%) |
Nov 05, 2015 | 22.38 | 22.72 | 22.00 | 22.48 | 726,516 | +0.19(+0.84%) |
Nov 04, 2015 | 22.29 | 22.36 | 21.99 | 22.29 | 663,413 | +0.11(+0.51%) |
Nov 03, 2015 | 22.13 | 22.24 | 21.96 | 22.18 | 611,081 | +0.13(+0.59%) |
Nov 02, 2015 | 21.52 | 22.22 | 21.26 | 22.05 | 666,885 | +0.52(+2.42%) |
Oct 30, 2015 | 21.60 | 21.73 | 21.39 | 21.53 | 515,710 | +0.00(+0.00%) |
Oct 29, 2015 | 20.86 | 21.57 | 20.80 | 21.53 | 658,300 | +0.67(+3.20%) |
Oct 28, 2015 | 21.05 | 21.19 | 20.46 | 20.86 | 1,709,448 | -0.19(-0.89%) |
Oct 27, 2015 | 22.29 | 22.29 | 20.85 | 21.05 | 1,891,762 | -1.43(-6.37%) |
Oct 26, 2015 | 22.33 | 22.63 | 22.16 | 22.48 | 970,658 | +0.18(+0.80%) |
Oct 23, 2015 | 21.77 | 22.32 | 21.73 | 22.30 | 1,745,425 | +0.65(+3.01%) |
Oct 22, 2015 | 22.29 | 22.29 | 20.76 | 21.65 | 3,810,977 | -0.81(-3.62%) |
Oct 21, 2015 | 22.81 | 23.02 | 22.24 | 22.46 | 2,210,971 | +0.53(+2.41%) |
Oct 20, 2015 | 21.85 | 22.15 | 21.81 | 21.94 | 987,777 | +0.02(+0.07%) |
Oct 19, 2015 | 21.38 | 22.03 | 21.38 | 21.92 | 1,385,029 | +0.47(+2.20%) |
Oct 16, 2015 | 21.23 | 21.54 | 21.16 | 21.45 | 1,336,056 | +0.07(+0.30%) |
Oct 15, 2015 | 21.21 | 21.46 | 20.43 | 21.38 | 682,786 | +0.29(+1.39%) |
Oct 14, 2015 | 20.85 | 21.28 | 20.43 | 21.09 | 1,066,232 | +0.27(+1.29%) |
Oct 13, 2015 | 21.82 | 21.96 | 20.81 | 20.82 | 1,025,095 | -1.30(-5.88%) |
Oct 12, 2015 | 22.07 | 22.33 | 21.72 | 22.12 | 577,808 | +0.15(+0.67%) |
Oct 09, 2015 | 21.45 | 22.01 | 21.34 | 21.98 | 960,315 | +0.64(+3.01%) |
Oct 08, 2015 | 20.88 | 21.42 | 20.77 | 21.33 | 968,462 | +0.45(+2.14%) |
Oct 07, 2015 | 20.66 | 20.93 | 20.24 | 20.89 | 1,117,679 | +0.15(+0.71%) |
Oct 06, 2015 | 20.73 | 21.16 | 20.66 | 20.74 | 1,038,877 | -0.02(-0.12%) |
Oct 05, 2015 | 20.71 | 20.89 | 20.47 | 20.76 | 1,449,423 | +0.11(+0.55%) |
Oct 02, 2015 | 20.50 | 20.67 | 20.33 | 20.65 | 1,075,334 | -0.06(-0.28%) |
Oct 01, 2015 | 20.46 | 20.72 | 20.31 | 20.71 | 814,892 | +0.33(+1.64%) |
Sep 30, 2015 | 20.84 | 20.84 | 20.36 | 20.37 | 785,398 | -0.24(-1.18%) |
Sep 29, 2015 | 20.75 | 20.78 | 20.41 | 20.62 | 909,983 | -0.10(-0.47%) |
Sep 28, 2015 | 20.90 | 21.02 | 20.68 | 20.71 | 599,273 | -0.34(-1.62%) |
Sep 25, 2015 | 21.04 | 21.34 | 20.86 | 21.06 | 966,470 | +0.11(+0.50%) |
Sep 24, 2015 | 21.54 | 21.54 | 20.73 | 20.95 | 1,118,271 | -0.89(-4.09%) |
Sep 23, 2015 | 22.05 | 22.24 | 21.79 | 21.84 | 638,006 | -0.24(-1.07%) |
Sep 22, 2015 | 22.75 | 22.77 | 22.00 | 22.08 | 803,789 | -0.85(-3.72%) |
Sep 21, 2015 | 23.15 | 23.16 | 22.71 | 22.93 | 896,930 | -0.03(-0.14%) |
Sep 18, 2015 | 22.82 | 23.29 | 22.71 | 22.96 | 1,275,826 | -0.28(-1.19%) |
Sep 17, 2015 | 22.90 | 23.30 | 22.76 | 23.24 | 1,016,397 | +0.27(+1.17%) |
Sep 16, 2015 | 22.83 | 23.12 | 22.69 | 22.97 | 712,792 | +0.07(+0.32%) |
Sep 15, 2015 | 22.41 | 22.95 | 22.28 | 22.90 | 540,704 | +0.51(+2.28%) |
Sep 14, 2015 | 22.46 | 22.69 | 22.33 | 22.39 | 588,712 | -0.11(-0.50%) |
Sep 11, 2015 | 22.37 | 22.58 | 22.29 | 22.50 | 640,972 | -0.02(-0.07%) |
Sep 10, 2015 | 22.20 | 22.71 | 22.08 | 22.52 | 1,534,941 | +0.41(+1.87%) |
Sep 09, 2015 | 22.17 | 22.21 | 21.75 | 22.10 | 1,303,307 | +0.03(+0.15%) |
Sep 08, 2015 | 22.05 | 22.27 | 21.61 | 22.07 | 802,964 | +0.44(+2.03%) |
Sep 04, 2015 | 21.10 | 21.63 | 21.63 | 21.63 | 948,270 | +0.27(+1.25%) |
Sep 03, 2015 | 21.44 | 21.57 | 21.31 | 21.36 | 979,319 | +0.02(+0.08%) |
Sep 02, 2015 | 21.01 | 21.40 | 20.94 | 21.35 | 873,096 | +0.66(+3.18%) |
Sep 01, 2015 | 21.10 | 21.25 | 20.62 | 20.69 | 768,170 | -0.81(-3.78%) |
Aug 31, 2015 | 21.54 | 21.81 | 21.41 | 21.50 | 756,905 | -0.04(-0.19%) |
Aug 28, 2015 | 21.44 | 21.95 | 21.40 | 21.54 | 1,799,083 | +0.07(+0.34%) |
Aug 27, 2015 | 21.66 | 21.74 | 21.16 | 21.47 | 902,668 | +0.11(+0.49%) |
Aug 26, 2015 | 21.06 | 21.83 | 20.70 | 21.36 | 1,052,161 | +0.62(+2.97%) |
Aug 25, 2015 | 21.76 | 21.92 | 20.70 | 20.75 | 1,232,286 | -0.56(-2.63%) |
Aug 24, 2015 | 21.39 | 21.91 | 20.67 | 21.31 | 949,560 | -0.45(-2.05%) |
Aug 21, 2015 | 22.10 | 22.35 | 21.74 | 21.75 | 596,827 | -0.69(-3.07%) |
Aug 20, 2015 | 22.95 | 23.13 | 22.41 | 22.44 | 594,915 | -0.62(-2.71%) |
Aug 19, 2015 | 23.30 | 23.50 | 22.94 | 23.07 | 538,715 | -0.39(-1.66%) |
Aug 18, 2015 | 23.34 | 23.73 | 22.93 | 23.46 | 855,627 | +0.35(+1.51%) |
Aug 17, 2015 | 23.01 | 23.17 | 22.71 | 23.11 | 505,720 | +0.02(+0.07%) |
Aug 14, 2015 | 22.68 | 23.20 | 22.68 | 23.09 | 430,819 | +0.29(+1.28%) |
Aug 13, 2015 | 22.78 | 23.38 | 22.71 | 22.80 | 582,451 | -0.03(-0.14%) |
Aug 12, 2015 | 22.61 | 23.24 | 22.19 | 22.83 | 574,795 | -0.06(-0.25%) |
Aug 11, 2015 | 22.83 | 23.24 | 22.72 | 22.89 | 508,678 | -0.16(-0.70%) |
Aug 10, 2015 | 22.67 | 23.07 | 22.58 | 23.05 | 585,792 | +0.53(+2.34%) |
Aug 07, 2015 | 23.20 | 23.36 | 22.44 | 22.52 | 755,757 | -0.72(-3.11%) |
Aug 06, 2015 | 23.34 | 23.63 | 23.06 | 23.25 | 891,091 | -0.20(-0.87%) |
Aug 05, 2015 | 23.70 | 23.81 | 23.42 | 23.45 | 616,513 | -0.06(-0.24%) |
Aug 04, 2015 | 23.31 | 23.52 | 23.18 | 23.51 | 636,625 | +0.13(+0.56%) |
Aug 03, 2015 | 22.85 | 23.38 | 22.65 | 23.38 | 619,720 | +0.45(+1.98%) |
Jul 31, 2015 | 22.98 | 23.22 | 22.77 | 22.92 | 499,369 | -0.06(-0.28%) |
Jul 30, 2015 | 22.61 | 23.00 | 22.39 | 22.99 | 846,126 | +0.24(+1.03%) |
Jul 29, 2015 | 22.16 | 22.90 | 22.10 | 22.75 | 714,599 | +0.50(+2.22%) |
Jul 28, 2015 | 21.74 | 22.28 | 21.49 | 22.26 | 732,049 | +0.63(+2.93%) |
Jul 27, 2015 | 21.68 | 21.75 | 21.52 | 21.62 | 733,822 | -0.24(-1.08%) |
Jul 24, 2015 | 22.05 | 22.20 | 21.80 | 21.86 | 985,783 | -0.26(-1.17%) |
Jul 23, 2015 | 22.70 | 22.99 | 22.09 | 22.12 | 1,041,943 | -0.54(-2.36%) |
Jul 22, 2015 | 23.34 | 23.41 | 22.52 | 22.65 | 1,626,099 | -0.81(-3.46%) |
Jul 21, 2015 | 23.13 | 23.51 | 22.48 | 23.47 | 2,452,747 | +1.11(+4.97%) |
Jul 20, 2015 | 22.27 | 22.52 | 22.26 | 22.35 | 837,436 | +0.08(+0.36%) |
Jul 17, 2015 | 22.56 | 22.69 | 22.17 | 22.27 | 688,603 | -0.22(-0.97%) |
Jul 16, 2015 | 22.44 | 22.58 | 22.12 | 22.49 | 977,021 | +0.57(+2.59%) |
Jul 15, 2015 | 22.26 | 22.44 | 21.87 | 21.92 | 885,223 | -0.42(-1.89%) |
Jul 14, 2015 | 22.40 | 22.55 | 22.19 | 22.35 | 798,008 | -0.10(-0.43%) |
Jul 13, 2015 | 22.09 | 22.51 | 21.98 | 22.44 | 830,500 | +0.44(+1.99%) |
Jul 10, 2015 | 21.79 | 22.18 | 21.75 | 22.00 | 697,747 | +0.41(+1.88%) |
Jul 09, 2015 | 21.33 | 21.82 | 21.33 | 21.60 | 893,440 | +0.39(+1.84%) |
Jul 08, 2015 | 21.44 | 21.55 | 21.00 | 21.21 | 1,058,559 | -0.45(-2.10%) |
Jul 07, 2015 | 21.27 | 21.70 | 21.17 | 21.66 | 1,103,880 | +0.33(+1.56%) |
Jul 06, 2015 | 21.28 | 21.69 | 21.12 | 21.33 | 546,012 | -0.02(-0.08%) |
Jul 02, 2015 | 21.34 | 21.35 | 21.35 | 21.35 | 409,640 | +0.03(+0.15%) |
Jul 01, 2015 | 21.40 | 21.53 | 21.28 | 21.31 | 565,872 | +0.05(+0.23%) |
Jun 30, 2015 | 21.15 | 21.40 | 20.89 | 21.27 | 650,051 | +0.32(+1.51%) |
Jun 29, 2015 | 21.26 | 21.47 | 20.89 | 20.95 | 878,366 | -0.44(-2.05%) |
Jun 26, 2015 | 21.74 | 21.75 | 21.36 | 21.39 | 1,018,754 | -0.29(-1.35%) |
Jun 25, 2015 | 21.70 | 21.94 | 21.49 | 21.68 | 603,696 | +0.07(+0.34%) |
Jun 24, 2015 | 22.30 | 22.38 | 21.39 | 21.61 | 1,082,095 | -0.77(-3.44%) |
Jun 23, 2015 | 22.35 | 22.44 | 22.25 | 22.38 | 336,600 | -0.02(-0.07%) |
Jun 22, 2015 | 22.47 | 22.48 | 22.31 | 22.39 | 477,132 | +0.04(+0.18%) |
Jun 19, 2015 | 22.54 | 22.65 | 22.34 | 22.35 | 516,872 | -0.14(-0.61%) |
Jun 18, 2015 | 22.27 | 22.68 | 22.25 | 22.49 | 503,128 | +0.23(+1.06%) |
Jun 17, 2015 | 22.42 | 22.44 | 22.12 | 22.25 | 450,070 | -0.19(-0.83%) |
Jun 16, 2015 | 22.46 | 22.59 | 22.30 | 22.44 | 549,355 | -0.17(-0.75%) |
Jun 15, 2015 | 22.56 | 22.76 | 22.25 | 22.61 | 568,249 | -0.19(-0.85%) |
Jun 12, 2015 | 23.06 | 23.18 | 22.77 | 22.81 | 630,744 | -0.30(-1.30%) |
Jun 11, 2015 | 23.19 | 23.40 | 23.04 | 23.11 | 585,459 | -0.10(-0.42%) |
Jun 10, 2015 | 22.97 | 23.47 | 22.90 | 23.20 | 834,278 | +0.28(+1.24%) |
Jun 09, 2015 | 22.94 | 23.20 | 22.76 | 22.92 | 705,225 | -0.07(-0.32%) |
Jun 08, 2015 | 23.29 | 23.49 | 22.83 | 22.99 | 879,713 | -0.35(-1.49%) |
Jun 05, 2015 | 22.76 | 23.42 | 22.79 | 23.34 | 1,026,187 | +0.55(+2.42%) |
Jun 04, 2015 | 22.59 | 23.03 | 22.47 | 22.79 | 1,389,688 | +0.07(+0.32%) |
Jun 03, 2015 | 22.26 | 22.94 | 22.16 | 22.72 | 1,028,813 | +0.48(+2.15%) |
Jun 02, 2015 | 22.11 | 22.42 | 22.03 | 22.24 | 783,241 | +0.02(+0.11%) |
Jun 01, 2015 | 22.30 | 22.54 | 21.84 | 22.21 | 1,090,665 | -0.08(-0.36%) |
May 29, 2015 | 22.54 | 22.56 | 22.00 | 22.30 | 1,326,846 | -0.37(-1.64%) |
May 28, 2015 | 22.69 | 22.81 | 22.48 | 22.67 | 596,466 | -0.06(-0.29%) |
May 27, 2015 | 22.27 | 22.79 | 22.27 | 22.73 | 985,532 | +0.57(+2.56%) |
May 26, 2015 | 22.13 | 22.26 | 21.89 | 22.17 | 858,961 | +0.00(+0.00%) |
May 22, 2015 | 22.51 | 22.17 | 22.17 | 22.17 | 691,607 | -0.44(-1.94%) |
May 21, 2015 | 22.58 | 22.68 | 22.38 | 22.60 | 658,373 | +0.05(+0.22%) |
May 20, 2015 | 22.66 | 22.74 | 22.46 | 22.55 | 656,500 | -0.16(-0.71%) |
May 19, 2015 | 22.64 | 22.91 | 22.47 | 22.72 | 767,933 | +0.18(+0.79%) |
May 18, 2015 | 22.13 | 22.62 | 21.99 | 22.54 | 574,733 | +0.39(+1.76%) |
May 15, 2015 | 22.27 | 22.39 | 21.97 | 22.15 | 393,134 | -0.12(-0.55%) |
May 14, 2015 | 22.25 | 22.25 | 22.13 | 22.27 | 355,498 | +0.09(+0.40%) |
May 13, 2015 | 22.48 | 22.57 | 21.91 | 22.18 | 830,557 | -0.30(-1.33%) |
May 12, 2015 | 22.52 | 22.60 | 22.20 | 22.48 | 468,914 | -0.12(-0.54%) |
May 11, 2015 | 22.64 | 22.71 | 22.54 | 22.60 | 353,868 | -0.01(-0.04%) |
May 08, 2015 | 22.77 | 23.03 | 22.55 | 22.61 | 643,551 | +0.11(+0.50%) |
May 07, 2015 | 22.24 | 22.63 | 22.07 | 22.50 | 669,810 | +0.29(+1.31%) |
May 06, 2015 | 22.12 | 22.44 | 22.04 | 22.21 | 753,343 | +0.15(+0.70%) |
May 05, 2015 | 22.04 | 22.32 | 21.90 | 22.05 | 1,024,610 | -0.12(-0.55%) |
May 04, 2015 | 22.16 | 22.45 | 22.15 | 22.17 | 1,401,220 | +0.09(+0.40%) |
May 01, 2015 | 21.75 | 22.13 | 21.73 | 22.08 | 1,165,975 | +0.32(+1.45%) |
Apr 30, 2015 | 22.11 | 22.20 | 21.52 | 21.77 | 1,659,301 | -0.47(-2.11%) |
Apr 29, 2015 | 22.69 | 22.72 | 22.22 | 22.24 | 1,153,054 | -0.57(-2.49%) |
Apr 28, 2015 | 22.67 | 23.03 | 22.46 | 22.81 | 1,470,936 | +0.24(+1.08%) |
Apr 27, 2015 | 23.90 | 24.34 | 22.21 | 22.56 | 3,507,677 | -1.40(-5.85%) |
Apr 24, 2015 | 24.50 | 24.55 | 23.67 | 23.96 | 1,612,654 | -0.55(-2.25%) |
Apr 23, 2015 | 24.53 | 24.98 | 24.27 | 24.51 | 2,374,561 | -0.02(-0.10%) |
Apr 22, 2015 | 25.35 | 25.35 | 23.86 | 24.54 | 1,795,375 | -0.90(-3.54%) |
Apr 21, 2015 | 25.07 | 25.54 | 24.94 | 25.44 | 962,066 | +0.45(+1.82%) |
Apr 20, 2015 | 24.81 | 25.11 | 24.81 | 24.98 | 770,027 | +0.28(+1.11%) |
Apr 17, 2015 | 24.75 | 24.87 | 24.49 | 24.71 | 578,113 | -0.16(-0.65%) |
Apr 16, 2015 | 25.27 | 25.42 | 24.85 | 24.87 | 703,670 | -0.43(-1.70%) |
Apr 15, 2015 | 25.37 | 25.58 | 25.07 | 25.30 | 563,673 | -0.01(-0.03%) |
Apr 14, 2015 | 25.01 | 25.43 | 24.85 | 25.31 | 741,188 | +0.30(+1.20%) |
Apr 13, 2015 | 25.11 | 25.32 | 24.94 | 25.01 | 570,400 | -0.07(-0.29%) |
Apr 10, 2015 | 24.69 | 25.21 | 24.59 | 25.08 | 934,159 | +0.46(+1.87%) |
Apr 09, 2015 | 24.52 | 24.65 | 24.31 | 24.62 | 700,086 | +0.16(+0.66%) |
Apr 08, 2015 | 24.30 | 24.49 | 23.97 | 24.46 | 1,084,620 | +0.23(+0.93%) |
Apr 07, 2015 | 24.01 | 24.43 | 23.97 | 24.23 | 573,725 | +0.05(+0.20%) |
Apr 06, 2015 | 24.35 | 24.54 | 24.13 | 24.18 | 909,097 | -0.27(-1.12%) |
Apr 02, 2015 | 25.47 | 24.46 | 24.46 | 24.46 | 1,022,319 | -0.95(-3.76%) |
Apr 01, 2015 | 25.31 | 25.64 | 25.00 | 25.41 | 859,756 | +0.01(+0.03%) |
Mar 31, 2015 | 24.87 | 25.52 | 24.73 | 25.41 | 1,173,944 | +0.42(+1.68%) |
Mar 30, 2015 | 25.01 | 25.14 | 24.81 | 24.99 | 687,105 | +0.20(+0.82%) |
Mar 27, 2015 | 24.99 | 24.99 | 24.58 | 24.78 | 1,055,214 | -0.27(-1.10%) |
Mar 26, 2015 | 25.54 | 25.54 | 24.70 | 25.06 | 1,248,576 | -0.63(-2.46%) |
Mar 25, 2015 | 26.09 | 26.16 | 25.60 | 25.69 | 818,927 | -0.37(-1.43%) |
Mar 24, 2015 | 26.35 | 26.43 | 26.00 | 26.06 | 508,330 | -0.21(-0.80%) |
Mar 23, 2015 | 26.75 | 26.85 | 26.26 | 26.27 | 548,736 | -0.49(-1.84%) |
Mar 20, 2015 | 26.89 | 26.93 | 26.55 | 26.76 | 1,053,305 | -0.03(-0.12%) |
Mar 19, 2015 | 26.57 | 27.03 | 26.47 | 26.80 | 780,059 | +0.23(+0.88%) |
Mar 18, 2015 | 26.23 | 26.64 | 26.13 | 26.56 | 616,113 | +0.27(+1.01%) |
Mar 17, 2015 | 26.24 | 26.43 | 26.00 | 26.30 | 436,557 | +0.02(+0.06%) |
Mar 16, 2015 | 26.02 | 26.67 | 25.83 | 26.28 | 746,778 | +0.44(+1.72%) |
Mar 13, 2015 | 26.02 | 26.06 | 25.58 | 25.83 | 525,803 | -0.20(-0.78%) |
Mar 12, 2015 | 25.97 | 26.13 | 25.72 | 26.04 | 947,694 | +0.27(+1.04%) |
Mar 11, 2015 | 24.76 | 25.91 | 24.54 | 25.77 | 1,510,487 | +0.99(+3.98%) |
Mar 10, 2015 | 25.03 | 25.11 | 24.69 | 24.78 | 651,052 | -0.44(-1.73%) |
Mar 09, 2015 | 25.30 | 25.38 | 25.15 | 25.22 | 637,021 | -0.03(-0.13%) |
Mar 06, 2015 | 25.41 | 25.60 | 25.16 | 25.25 | 737,510 | -0.23(-0.92%) |
Mar 05, 2015 | 25.23 | 25.61 | 25.03 | 25.49 | 431,774 | +0.23(+0.93%) |
Mar 04, 2015 | 25.36 | 25.37 | 25.09 | 25.25 | 391,808 | -0.18(-0.70%) |
Mar 03, 2015 | 25.83 | 25.83 | 25.28 | 25.43 | 561,602 | -0.42(-1.63%) |
Mar 02, 2015 | 25.99 | 26.14 | 25.66 | 25.85 | 780,657 | -0.09(-0.34%) |
Feb 27, 2015 | 25.88 | 26.10 | 25.71 | 25.94 | 852,293 | +0.02(+0.09%) |
Feb 26, 2015 | 25.79 | 26.05 | 25.68 | 25.92 | 413,437 | +0.16(+0.63%) |
Feb 25, 2015 | 26.16 | 26.21 | 25.67 | 25.75 | 921,636 | -0.40(-1.55%) |
Feb 24, 2015 | 26.09 | 26.41 | 25.79 | 26.16 | 1,432,788 | +0.46(+1.79%) |
Feb 23, 2015 | 25.68 | 25.74 | 25.37 | 25.70 | 659,082 | +0.06(+0.25%) |
Feb 20, 2015 | 25.54 | 25.84 | 25.27 | 25.63 | 623,608 | +0.11(+0.44%) |
Feb 19, 2015 | 26.00 | 26.00 | 25.28 | 25.52 | 936,613 | +0.23(+0.93%) |
Feb 18, 2015 | 24.92 | 25.31 | 24.83 | 25.28 | 710,911 | +0.13(+0.51%) |
Feb 17, 2015 | 25.07 | 25.33 | 24.86 | 25.16 | 614,739 | +0.03(+0.13%) |
Feb 13, 2015 | 24.69 | 25.12 | 25.12 | 25.12 | 615,691 | +0.40(+1.64%) |
Feb 12, 2015 | 24.17 | 24.75 | 24.01 | 24.72 | 838,587 | +0.63(+2.62%) |
Feb 11, 2015 | 23.70 | 24.13 | 23.51 | 24.09 | 522,871 | +0.33(+1.40%) |
Feb 10, 2015 | 23.56 | 23.76 | 23.36 | 23.76 | 307,510 | +0.40(+1.73%) |
Feb 09, 2015 | 23.39 | 23.55 | 23.12 | 23.35 | 740,158 | -0.20(-0.86%) |
Feb 06, 2015 | 23.72 | 23.80 | 23.46 | 23.55 | 400,519 | -0.06(-0.27%) |
Feb 05, 2015 | 23.41 | 23.93 | 23.38 | 23.62 | 504,276 | +0.36(+1.53%) |
Feb 04, 2015 | 23.54 | 23.56 | 23.21 | 23.26 | 537,723 | -0.32(-1.34%) |
Feb 03, 2015 | 23.27 | 23.63 | 23.21 | 23.58 | 984,723 | +0.34(+1.46%) |
Feb 02, 2015 | 22.71 | 23.29 | 22.71 | 23.24 | 1,317,651 | +0.16(+0.70%) |
Jan 30, 2015 | 23.67 | 24.02 | 22.95 | 23.08 | 1,390,784 | -0.58(-2.46%) |
Jan 29, 2015 | 24.37 | 24.55 | 23.42 | 23.66 | 1,283,128 | -0.69(-2.82%) |
Jan 28, 2015 | 25.15 | 25.29 | 24.24 | 24.35 | 757,392 | -0.53(-2.11%) |
Jan 27, 2015 | 24.52 | 24.97 | 24.38 | 24.87 | 589,750 | -0.01(-0.03%) |
Jan 26, 2015 | 24.63 | 24.90 | 24.37 | 24.88 | 607,878 | +0.22(+0.89%) |
Jan 23, 2015 | 24.73 | 24.89 | 24.42 | 24.66 | 547,025 | -0.14(-0.55%) |
Jan 22, 2015 | 24.26 | 24.83 | 24.06 | 24.80 | 636,955 | +0.75(+3.13%) |
Jan 21, 2015 | 24.67 | 24.77 | 23.93 | 24.05 | 598,757 | -0.64(-2.59%) |
Jan 20, 2015 | 24.94 | 25.06 | 24.45 | 24.69 | 751,124 | +0.23(+0.96%) |
Jan 16, 2015 | 24.25 | 24.50 | 24.09 | 24.45 | 673,281 | +0.11(+0.47%) |
Jan 15, 2015 | 24.76 | 24.90 | 24.34 | 24.34 | 575,668 | -0.32(-1.28%) |
Jan 14, 2015 | 24.52 | 24.94 | 24.31 | 24.65 | 488,111 | -0.32(-1.30%) |
Jan 13, 2015 | 24.85 | 25.15 | 24.36 | 24.98 | 772,487 | +0.40(+1.61%) |
Jan 12, 2015 | 24.33 | 24.65 | 24.19 | 24.58 | 539,878 | +0.35(+1.44%) |
Jan 09, 2015 | 24.72 | 24.92 | 24.21 | 24.23 | 462,866 | -0.46(-1.87%) |
Jan 08, 2015 | 24.30 | 24.80 | 24.21 | 24.69 | 824,486 | +0.53(+2.21%) |
Jan 07, 2015 | 24.18 | 24.29 | 23.89 | 24.16 | 630,274 | +0.11(+0.44%) |
Jan 06, 2015 | 24.69 | 24.81 | 23.95 | 24.06 | 839,651 | -0.61(-2.46%) |
Jan 05, 2015 | 25.15 | 25.15 | 24.62 | 24.66 | 570,431 | -0.52(-2.06%) |