Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.02 | 25.01 | 25.01 | 25.01 | 2,372,385 | -0.10(-0.39%) |
Dec 30, 2015 | 25.18 | 25.37 | 25.07 | 25.11 | 1,749,031 | -0.11(-0.46%) |
Dec 29, 2015 | 25.39 | 25.41 | 25.13 | 25.22 | 2,033,332 | +0.03(+0.11%) |
Dec 28, 2015 | 24.97 | 25.22 | 24.90 | 25.20 | 1,697,115 | +0.06(+0.25%) |
Dec 24, 2015 | 25.05 | 25.14 | 25.14 | 25.14 | 1,737,848 | +0.05(+0.21%) |
Dec 23, 2015 | 25.19 | 25.30 | 25.02 | 25.08 | 3,797,823 | +0.06(+0.25%) |
Dec 22, 2015 | 24.88 | 25.06 | 24.64 | 25.02 | 3,272,644 | +0.24(+0.96%) |
Dec 21, 2015 | 24.79 | 24.94 | 24.58 | 24.78 | 3,782,897 | +0.14(+0.57%) |
Dec 18, 2015 | 24.96 | 24.96 | 24.46 | 24.64 | 9,420,507 | -0.43(-1.73%) |
Dec 17, 2015 | 26.03 | 26.09 | 25.07 | 25.07 | 5,036,947 | -0.94(-3.60%) |
Dec 16, 2015 | 25.72 | 26.20 | 25.62 | 26.01 | 5,510,014 | +0.55(+2.15%) |
Dec 15, 2015 | 25.98 | 26.15 | 25.42 | 25.46 | 5,527,423 | -0.36(-1.40%) |
Dec 14, 2015 | 25.70 | 25.84 | 25.32 | 25.82 | 4,075,070 | +0.23(+0.90%) |
Dec 11, 2015 | 25.63 | 25.91 | 25.48 | 25.59 | 3,392,309 | -0.26(-0.99%) |
Dec 10, 2015 | 25.82 | 26.05 | 25.54 | 25.85 | 4,144,828 | -0.04(-0.17%) |
Dec 09, 2015 | 26.18 | 26.50 | 25.75 | 25.90 | 3,688,542 | -0.40(-1.51%) |
Dec 08, 2015 | 26.15 | 26.50 | 26.06 | 26.29 | 3,228,375 | -0.17(-0.63%) |
Dec 07, 2015 | 26.41 | 26.53 | 26.28 | 26.46 | 2,521,684 | -0.07(-0.27%) |
Dec 04, 2015 | 26.19 | 26.59 | 26.05 | 26.53 | 3,657,733 | +0.45(+1.73%) |
Dec 03, 2015 | 26.69 | 26.74 | 25.90 | 26.08 | 3,573,500 | -0.58(-2.19%) |
Dec 02, 2015 | 26.81 | 26.95 | 26.62 | 26.66 | 3,711,583 | -0.22(-0.82%) |
Dec 01, 2015 | 26.53 | 26.92 | 26.34 | 26.89 | 4,042,602 | +0.45(+1.70%) |
Nov 30, 2015 | 26.77 | 26.87 | 26.36 | 26.43 | 3,955,991 | -0.30(-1.12%) |
Nov 27, 2015 | 26.91 | 27.00 | 26.65 | 26.73 | 1,807,637 | -0.22(-0.82%) |
Nov 25, 2015 | 26.68 | 26.96 | 26.96 | 26.96 | 2,384,605 | +0.27(+1.03%) |
Nov 24, 2015 | 26.54 | 26.83 | 26.50 | 26.68 | 2,912,512 | +0.03(+0.10%) |
Nov 23, 2015 | 26.69 | 27.05 | 26.49 | 26.66 | 4,684,866 | -0.03(-0.10%) |
Nov 20, 2015 | 26.52 | 26.81 | 26.51 | 26.68 | 3,454,076 | +0.21(+0.80%) |
Nov 19, 2015 | 26.37 | 26.59 | 26.29 | 26.47 | 4,461,975 | +0.10(+0.37%) |
Nov 18, 2015 | 25.95 | 26.42 | 25.90 | 26.37 | 4,184,031 | +0.46(+1.77%) |
Nov 17, 2015 | 25.64 | 26.08 | 25.55 | 25.91 | 6,046,850 | +0.48(+1.88%) |
Nov 16, 2015 | 25.08 | 25.51 | 24.86 | 25.44 | 4,380,640 | +0.42(+1.70%) |
Nov 13, 2015 | 25.28 | 25.39 | 24.95 | 25.01 | 3,803,396 | -0.33(-1.29%) |
Nov 12, 2015 | 25.53 | 25.69 | 25.31 | 25.34 | 4,069,372 | -0.43(-1.68%) |
Nov 11, 2015 | 25.58 | 25.92 | 25.44 | 25.77 | 3,444,265 | +0.32(+1.25%) |
Nov 10, 2015 | 25.07 | 25.49 | 24.99 | 25.45 | 3,969,367 | +0.34(+1.37%) |
Nov 09, 2015 | 25.23 | 25.27 | 24.82 | 25.11 | 5,280,814 | -0.17(-0.66%) |
Nov 06, 2015 | 25.74 | 25.84 | 25.25 | 25.28 | 7,651,152 | -0.57(-2.22%) |
Nov 05, 2015 | 25.64 | 25.90 | 25.41 | 25.85 | 3,677,819 | +0.20(+0.79%) |
Nov 04, 2015 | 25.98 | 26.12 | 25.61 | 25.65 | 6,104,240 | -0.34(-1.29%) |
Nov 03, 2015 | 25.88 | 26.10 | 25.56 | 25.98 | 5,890,500 | +0.04(+0.17%) |
Nov 02, 2015 | 25.67 | 25.99 | 25.63 | 25.94 | 3,531,672 | +0.31(+1.21%) |
Oct 30, 2015 | 25.33 | 25.81 | 25.28 | 25.63 | 4,842,116 | +0.28(+1.12%) |
Oct 29, 2015 | 25.83 | 25.90 | 25.19 | 25.35 | 7,405,385 | -0.50(-1.95%) |
Oct 28, 2015 | 25.37 | 25.86 | 25.33 | 25.85 | 9,508,455 | +0.79(+3.14%) |
Oct 27, 2015 | 23.69 | 25.08 | 23.66 | 25.06 | 13,608,272 | +0.67(+2.75%) |
Oct 26, 2015 | 24.39 | 24.47 | 24.07 | 24.39 | 8,111,678 | +0.03(+0.11%) |
Oct 23, 2015 | 24.65 | 24.73 | 24.19 | 24.37 | 6,306,266 | -0.05(-0.22%) |
Oct 22, 2015 | 23.79 | 24.49 | 23.50 | 24.42 | 6,533,154 | +0.69(+2.90%) |
Oct 21, 2015 | 23.78 | 24.02 | 23.70 | 23.73 | 6,027,152 | +0.16(+0.67%) |
Oct 20, 2015 | 23.46 | 24.07 | 23.41 | 23.57 | 5,077,592 | +0.11(+0.45%) |
Oct 19, 2015 | 23.31 | 23.55 | 23.22 | 23.46 | 4,767,931 | +0.11(+0.49%) |
Oct 16, 2015 | 23.32 | 23.42 | 22.92 | 23.35 | 7,803,158 | +0.04(+0.15%) |
Oct 15, 2015 | 23.25 | 23.38 | 22.75 | 23.31 | 8,006,221 | +0.20(+0.88%) |
Oct 14, 2015 | 23.52 | 23.78 | 23.08 | 23.11 | 6,707,580 | -0.42(-1.80%) |
Oct 13, 2015 | 23.84 | 24.15 | 23.50 | 23.54 | 6,178,683 | -0.42(-1.77%) |
Oct 12, 2015 | 23.91 | 24.00 | 23.59 | 23.96 | 4,358,834 | +0.09(+0.37%) |
Oct 09, 2015 | 23.74 | 23.92 | 23.50 | 23.87 | 9,809,733 | +0.20(+0.86%) |
Oct 08, 2015 | 23.67 | 23.90 | 23.58 | 23.67 | 17,236,824 | +0.00(+0.00%) |
Oct 07, 2015 | 23.53 | 24.05 | 23.45 | 23.67 | 19,479,682 | +0.30(+1.31%) |
Oct 06, 2015 | 23.61 | 24.06 | 23.34 | 23.36 | 11,399,200 | +0.06(+0.26%) |
Oct 05, 2015 | 23.03 | 23.33 | 22.74 | 23.30 | 5,928,767 | +0.49(+2.16%) |
Oct 02, 2015 | 22.24 | 22.81 | 21.92 | 22.81 | 6,832,266 | +0.20(+0.90%) |
Oct 01, 2015 | 22.32 | 22.65 | 22.09 | 22.61 | 7,684,470 | +0.43(+1.95%) |
Sep 30, 2015 | 21.84 | 22.27 | 21.63 | 22.17 | 8,322,587 | +0.53(+2.44%) |
Sep 29, 2015 | 22.61 | 22.68 | 21.38 | 21.65 | 9,059,074 | -0.92(-4.06%) |
Sep 28, 2015 | 23.00 | 23.06 | 22.46 | 22.56 | 7,560,625 | -0.50(-2.18%) |
Sep 25, 2015 | 23.43 | 23.43 | 22.93 | 23.06 | 3,590,751 | -0.10(-0.42%) |
Sep 24, 2015 | 23.18 | 23.18 | 22.83 | 23.16 | 5,404,633 | -0.22(-0.94%) |
Sep 23, 2015 | 23.56 | 23.58 | 23.20 | 23.38 | 4,464,293 | -0.12(-0.52%) |
Sep 22, 2015 | 23.77 | 23.77 | 23.24 | 23.50 | 6,583,257 | -0.53(-2.20%) |
Sep 21, 2015 | 24.16 | 24.37 | 23.87 | 24.03 | 4,255,206 | +0.03(+0.11%) |
Sep 18, 2015 | 23.94 | 24.21 | 23.77 | 24.01 | 7,260,484 | -0.26(-1.05%) |
Sep 17, 2015 | 24.24 | 24.72 | 24.04 | 24.26 | 5,804,918 | +0.00(+0.00%) |
Sep 16, 2015 | 24.19 | 24.33 | 24.04 | 24.26 | 3,860,953 | +0.04(+0.18%) |
Sep 15, 2015 | 23.96 | 24.31 | 23.75 | 24.22 | 3,707,702 | +0.35(+1.48%) |
Sep 14, 2015 | 23.87 | 24.01 | 23.72 | 23.87 | 4,348,829 | -0.01(-0.04%) |
Sep 11, 2015 | 23.54 | 23.87 | 23.47 | 23.87 | 3,181,753 | +0.23(+0.97%) |
Sep 10, 2015 | 23.43 | 23.74 | 23.33 | 23.64 | 4,100,556 | +0.22(+0.94%) |
Sep 09, 2015 | 23.78 | 23.93 | 23.39 | 23.42 | 4,137,143 | -0.14(-0.60%) |
Sep 08, 2015 | 23.52 | 23.57 | 23.24 | 23.57 | 5,265,515 | +0.47(+2.02%) |
Sep 04, 2015 | 23.03 | 23.10 | 23.10 | 23.10 | 5,636,082 | -0.32(-1.35%) |
Sep 03, 2015 | 23.20 | 23.68 | 23.20 | 23.42 | 5,607,816 | +0.34(+1.49%) |
Sep 02, 2015 | 22.86 | 23.08 | 22.50 | 23.07 | 4,895,761 | +0.49(+2.18%) |
Sep 01, 2015 | 22.68 | 22.91 | 22.45 | 22.58 | 6,109,727 | -0.52(-2.25%) |
Aug 31, 2015 | 23.00 | 23.39 | 22.79 | 23.10 | 4,107,835 | -0.05(-0.23%) |
Aug 28, 2015 | 23.05 | 23.35 | 22.94 | 23.15 | 4,197,765 | +0.00(+0.00%) |
Aug 27, 2015 | 22.92 | 23.23 | 22.71 | 23.15 | 6,291,835 | +0.48(+2.10%) |
Aug 26, 2015 | 22.55 | 22.77 | 21.85 | 22.68 | 8,627,152 | +0.76(+3.46%) |
Aug 25, 2015 | 22.99 | 23.01 | 21.91 | 21.92 | 9,281,178 | -0.35(-1.58%) |
Aug 24, 2015 | 21.98 | 23.05 | 21.92 | 22.27 | 12,235,136 | -1.09(-4.67%) |
Aug 21, 2015 | 23.77 | 23.95 | 23.36 | 23.36 | 6,800,122 | -0.63(-2.64%) |
Aug 20, 2015 | 24.53 | 24.62 | 23.98 | 24.00 | 4,606,340 | -0.74(-2.99%) |
Aug 19, 2015 | 24.73 | 24.95 | 24.60 | 24.74 | 3,852,904 | -0.23(-0.92%) |
Aug 18, 2015 | 24.38 | 25.18 | 24.35 | 24.97 | 9,159,579 | +0.64(+2.64%) |
Aug 17, 2015 | 23.95 | 24.32 | 23.86 | 24.32 | 2,364,787 | +0.35(+1.47%) |
Aug 14, 2015 | 23.81 | 24.09 | 23.79 | 23.97 | 3,451,923 | +0.16(+0.67%) |
Aug 13, 2015 | 23.86 | 24.01 | 23.72 | 23.81 | 3,103,464 | -0.04(-0.18%) |
Aug 12, 2015 | 23.64 | 23.99 | 23.30 | 23.86 | 4,175,595 | -0.01(-0.04%) |
Aug 11, 2015 | 23.49 | 23.88 | 23.35 | 23.87 | 4,679,558 | +0.14(+0.59%) |
Aug 10, 2015 | 23.78 | 24.07 | 23.70 | 23.72 | 4,149,587 | +0.10(+0.41%) |
Aug 07, 2015 | 23.30 | 23.64 | 23.21 | 23.63 | 5,630,756 | +0.34(+1.48%) |
Aug 06, 2015 | 23.20 | 23.66 | 23.14 | 23.28 | 8,686,503 | +0.21(+0.92%) |
Aug 05, 2015 | 23.49 | 23.52 | 22.95 | 23.07 | 5,481,598 | -0.23(-0.98%) |
Aug 04, 2015 | 23.33 | 23.51 | 23.18 | 23.30 | 4,767,326 | +0.02(+0.08%) |
Aug 03, 2015 | 23.21 | 23.36 | 23.08 | 23.28 | 6,897,918 | +0.04(+0.19%) |
Jul 31, 2015 | 23.35 | 23.59 | 23.17 | 23.24 | 7,289,406 | -0.01(-0.04%) |
Jul 30, 2015 | 23.20 | 23.50 | 22.96 | 23.25 | 7,119,019 | -0.01(-0.04%) |
Jul 29, 2015 | 22.70 | 23.37 | 22.70 | 23.26 | 8,512,016 | +0.69(+3.04%) |
Jul 28, 2015 | 21.31 | 22.83 | 21.26 | 22.57 | 14,265,107 | +2.18(+10.66%) |
Jul 27, 2015 | 20.43 | 20.59 | 20.27 | 20.40 | 6,274,405 | -0.18(-0.90%) |
Jul 24, 2015 | 20.96 | 21.08 | 20.39 | 20.58 | 6,504,819 | -0.38(-1.81%) |
Jul 23, 2015 | 20.60 | 21.36 | 20.47 | 20.96 | 10,354,896 | +0.63(+3.12%) |
Jul 22, 2015 | 19.89 | 20.40 | 19.88 | 20.32 | 8,674,631 | +0.40(+1.99%) |
Jul 21, 2015 | 20.17 | 20.28 | 19.83 | 19.93 | 6,755,986 | -0.33(-1.65%) |
Jul 20, 2015 | 20.16 | 20.36 | 20.14 | 20.26 | 4,065,398 | +0.13(+0.66%) |
Jul 17, 2015 | 20.44 | 20.48 | 20.11 | 20.13 | 2,943,143 | -0.36(-1.76%) |
Jul 16, 2015 | 20.77 | 20.89 | 20.46 | 20.49 | 6,326,384 | -0.11(-0.56%) |
Jul 15, 2015 | 20.84 | 20.88 | 20.60 | 20.61 | 4,423,841 | -0.21(-1.02%) |
Jul 14, 2015 | 20.65 | 20.84 | 20.62 | 20.82 | 4,728,434 | +0.11(+0.51%) |
Jul 13, 2015 | 20.82 | 20.91 | 20.61 | 20.71 | 4,591,139 | +0.04(+0.17%) |
Jul 10, 2015 | 20.48 | 20.74 | 20.44 | 20.68 | 3,591,606 | +0.38(+1.87%) |
Jul 09, 2015 | 20.52 | 20.55 | 20.29 | 20.30 | 4,126,709 | +0.10(+0.48%) |
Jul 08, 2015 | 20.55 | 20.57 | 20.07 | 20.20 | 4,631,319 | -0.52(-2.50%) |
Jul 07, 2015 | 20.63 | 20.75 | 20.17 | 20.72 | 7,085,263 | +0.11(+0.51%) |
Jul 06, 2015 | 20.53 | 20.85 | 20.46 | 20.61 | 3,273,275 | -0.09(-0.42%) |
Jul 02, 2015 | 20.89 | 20.70 | 20.70 | 20.70 | 3,697,041 | -0.15(-0.72%) |
Jul 01, 2015 | 20.89 | 21.14 | 20.65 | 20.85 | 6,033,517 | +0.29(+1.43%) |
Jun 30, 2015 | 20.52 | 20.73 | 20.46 | 20.56 | 5,656,063 | +0.18(+0.87%) |
Jun 29, 2015 | 20.90 | 21.03 | 20.36 | 20.38 | 4,663,904 | -0.66(-3.15%) |
Jun 26, 2015 | 21.14 | 21.29 | 20.97 | 21.04 | 3,745,079 | -0.08(-0.40%) |
Jun 25, 2015 | 21.08 | 21.26 | 21.04 | 21.13 | 3,675,996 | +0.06(+0.29%) |
Jun 24, 2015 | 21.33 | 21.38 | 21.03 | 21.07 | 2,994,741 | -0.15(-0.69%) |
Jun 23, 2015 | 21.29 | 21.38 | 21.10 | 21.21 | 4,403,775 | -0.08(-0.36%) |
Jun 22, 2015 | 21.50 | 21.51 | 21.19 | 21.29 | 3,913,321 | -0.07(-0.32%) |
Jun 19, 2015 | 21.38 | 21.56 | 21.31 | 21.36 | 4,848,288 | -0.02(-0.07%) |
Jun 18, 2015 | 21.21 | 21.44 | 21.16 | 21.37 | 5,310,757 | +0.22(+1.02%) |
Jun 17, 2015 | 21.10 | 21.25 | 20.94 | 21.16 | 3,870,904 | +0.05(+0.26%) |
Jun 16, 2015 | 21.07 | 21.23 | 21.00 | 21.10 | 3,770,501 | -0.04(-0.18%) |
Jun 15, 2015 | 21.27 | 21.40 | 21.10 | 21.14 | 3,169,619 | -0.25(-1.15%) |
Jun 12, 2015 | 21.44 | 21.64 | 21.38 | 21.39 | 3,231,009 | -0.13(-0.61%) |
Jun 11, 2015 | 21.60 | 21.88 | 21.47 | 21.52 | 3,872,834 | +0.03(+0.14%) |
Jun 10, 2015 | 21.10 | 21.60 | 21.05 | 21.49 | 4,035,277 | +0.46(+2.20%) |
Jun 09, 2015 | 20.86 | 21.09 | 20.80 | 21.03 | 2,628,813 | +0.17(+0.81%) |
Jun 08, 2015 | 21.06 | 21.18 | 20.85 | 20.86 | 2,635,442 | -0.28(-1.31%) |
Jun 05, 2015 | 21.09 | 21.20 | 20.95 | 21.14 | 2,303,618 | +0.06(+0.29%) |
Jun 04, 2015 | 21.24 | 21.28 | 20.99 | 21.07 | 2,640,129 | -0.32(-1.48%) |
Jun 03, 2015 | 21.24 | 21.47 | 21.11 | 21.39 | 3,653,273 | +0.22(+1.02%) |
Jun 02, 2015 | 21.02 | 21.30 | 20.87 | 21.17 | 2,315,796 | +0.08(+0.40%) |
Jun 01, 2015 | 20.97 | 21.34 | 20.81 | 21.09 | 4,131,215 | +0.22(+1.07%) |
May 29, 2015 | 21.20 | 21.25 | 20.86 | 20.87 | 3,963,338 | -0.40(-1.88%) |
May 28, 2015 | 21.13 | 21.31 | 21.06 | 21.27 | 3,037,549 | +0.05(+0.25%) |
May 27, 2015 | 20.99 | 21.25 | 20.87 | 21.21 | 2,269,813 | +0.25(+1.21%) |
May 26, 2015 | 21.00 | 21.07 | 20.81 | 20.96 | 3,249,705 | -0.12(-0.55%) |
May 22, 2015 | 21.41 | 21.07 | 21.07 | 21.07 | 3,307,665 | -0.36(-1.69%) |
May 21, 2015 | 20.99 | 21.51 | 20.86 | 21.44 | 4,979,503 | +0.37(+1.76%) |
May 20, 2015 | 21.47 | 21.47 | 21.02 | 21.07 | 3,933,497 | -0.34(-1.58%) |
May 19, 2015 | 21.12 | 21.53 | 21.12 | 21.41 | 6,063,076 | +0.44(+2.10%) |
May 18, 2015 | 20.60 | 20.99 | 20.55 | 20.97 | 2,719,701 | +0.31(+1.49%) |
May 15, 2015 | 20.92 | 20.95 | 20.64 | 20.66 | 5,016,946 | -0.28(-1.33%) |
May 14, 2015 | 20.59 | 20.98 | 20.43 | 20.94 | 5,442,425 | +0.52(+2.53%) |
May 13, 2015 | 20.31 | 20.57 | 20.22 | 20.42 | 3,935,345 | +0.12(+0.61%) |
May 12, 2015 | 20.35 | 20.38 | 20.08 | 20.30 | 3,292,369 | -0.22(-1.09%) |
May 11, 2015 | 20.33 | 20.61 | 20.22 | 20.52 | 6,410,086 | +0.13(+0.64%) |
May 08, 2015 | 20.65 | 20.84 | 20.33 | 20.39 | 6,209,540 | +0.05(+0.23%) |
May 07, 2015 | 20.12 | 20.42 | 20.10 | 20.34 | 6,160,916 | +0.22(+1.07%) |
May 06, 2015 | 20.69 | 20.78 | 19.90 | 20.13 | 9,785,993 | -0.50(-2.43%) |
May 05, 2015 | 21.00 | 21.20 | 20.61 | 20.63 | 6,418,499 | -0.48(-2.26%) |
May 04, 2015 | 20.94 | 21.17 | 20.86 | 21.10 | 6,289,219 | +0.19(+0.88%) |
May 01, 2015 | 20.41 | 21.11 | 20.32 | 20.92 | 5,372,370 | +0.50(+2.45%) |
Apr 30, 2015 | 20.57 | 20.70 | 20.28 | 20.42 | 6,057,191 | -0.22(-1.08%) |
Apr 29, 2015 | 20.70 | 20.77 | 20.43 | 20.64 | 5,852,893 | -0.12(-0.59%) |
Apr 28, 2015 | 20.44 | 20.97 | 20.37 | 20.77 | 12,816,934 | +0.50(+2.47%) |
Apr 27, 2015 | 20.31 | 20.61 | 20.16 | 20.26 | 9,131,714 | +0.08(+0.38%) |
Apr 24, 2015 | 20.20 | 20.30 | 20.05 | 20.19 | 3,482,986 | -0.01(-0.04%) |
Apr 23, 2015 | 20.42 | 20.43 | 20.04 | 20.20 | 6,243,726 | -0.50(-2.42%) |
Apr 22, 2015 | 20.55 | 20.79 | 20.42 | 20.70 | 7,953,807 | +0.39(+1.90%) |
Apr 21, 2015 | 19.93 | 20.44 | 19.88 | 20.31 | 5,210,030 | +0.45(+2.25%) |
Apr 20, 2015 | 19.89 | 20.05 | 19.77 | 19.86 | 4,143,815 | +0.09(+0.47%) |
Apr 17, 2015 | 19.75 | 19.86 | 19.63 | 19.77 | 4,747,605 | -0.17(-0.85%) |
Apr 16, 2015 | 20.37 | 20.40 | 19.86 | 19.94 | 4,628,931 | -0.49(-2.41%) |
Apr 15, 2015 | 20.44 | 20.69 | 20.36 | 20.43 | 3,635,037 | +0.06(+0.30%) |
Apr 14, 2015 | 20.36 | 20.49 | 20.15 | 20.37 | 2,967,249 | -0.02(-0.08%) |
Apr 13, 2015 | 20.21 | 20.62 | 20.21 | 20.39 | 2,362,226 | -0.09(-0.45%) |
Apr 10, 2015 | 20.30 | 20.50 | 20.21 | 20.48 | 2,444,002 | +0.20(+0.99%) |
Apr 09, 2015 | 20.26 | 20.32 | 20.10 | 20.28 | 2,493,988 | -0.01(-0.04%) |
Apr 08, 2015 | 20.17 | 20.41 | 20.13 | 20.29 | 4,849,784 | +0.09(+0.46%) |
Apr 07, 2015 | 20.66 | 20.68 | 20.19 | 20.20 | 3,893,196 | -0.45(-2.16%) |
Apr 06, 2015 | 20.43 | 20.66 | 20.33 | 20.64 | 5,701,631 | +0.19(+0.94%) |
Apr 02, 2015 | 19.99 | 20.45 | 20.45 | 20.45 | 8,257,736 | +0.42(+2.11%) |
Apr 01, 2015 | 20.59 | 20.59 | 19.95 | 20.03 | 4,909,909 | -0.48(-2.36%) |
Mar 31, 2015 | 20.23 | 20.69 | 20.15 | 20.51 | 4,695,854 | +0.19(+0.94%) |
Mar 30, 2015 | 20.26 | 20.64 | 20.20 | 20.32 | 5,722,403 | +0.18(+0.92%) |
Mar 27, 2015 | 19.86 | 20.20 | 19.75 | 20.13 | 3,350,587 | +0.28(+1.39%) |
Mar 26, 2015 | 20.01 | 20.09 | 19.79 | 19.86 | 3,926,897 | -0.22(-1.07%) |
Mar 25, 2015 | 20.58 | 20.68 | 20.00 | 20.07 | 4,523,049 | -0.51(-2.46%) |
Mar 24, 2015 | 20.42 | 20.81 | 20.29 | 20.58 | 3,197,203 | +0.13(+0.64%) |
Mar 23, 2015 | 20.59 | 20.71 | 20.40 | 20.45 | 3,257,461 | -0.11(-0.52%) |
Mar 20, 2015 | 20.18 | 20.68 | 20.17 | 20.56 | 5,374,857 | +0.38(+1.87%) |
Mar 19, 2015 | 20.08 | 20.20 | 19.95 | 20.18 | 3,260,001 | +0.05(+0.23%) |
Mar 18, 2015 | 19.73 | 20.24 | 19.58 | 20.13 | 4,047,017 | +0.28(+1.43%) |
Mar 17, 2015 | 20.05 | 20.06 | 19.80 | 19.85 | 4,231,761 | -0.35(-1.71%) |
Mar 16, 2015 | 20.40 | 20.48 | 20.20 | 20.20 | 3,174,039 | -0.13(-0.64%) |
Mar 13, 2015 | 20.65 | 20.66 | 20.17 | 20.33 | 3,673,194 | -0.35(-1.71%) |
Mar 12, 2015 | 20.26 | 20.68 | 20.20 | 20.68 | 4,131,793 | +0.57(+2.83%) |
Mar 11, 2015 | 20.09 | 20.20 | 19.93 | 20.11 | 3,013,340 | +0.03(+0.15%) |
Mar 10, 2015 | 19.90 | 20.19 | 19.78 | 20.08 | 5,281,143 | +0.04(+0.19%) |
Mar 09, 2015 | 20.02 | 20.15 | 19.96 | 20.04 | 2,579,689 | +0.09(+0.46%) |
Mar 06, 2015 | 20.50 | 20.50 | 19.92 | 19.95 | 4,058,269 | -0.66(-3.21%) |
Mar 05, 2015 | 20.33 | 20.68 | 20.33 | 20.61 | 3,998,913 | +0.27(+1.32%) |
Mar 04, 2015 | 20.14 | 20.36 | 19.95 | 20.34 | 4,207,283 | +0.07(+0.34%) |
Mar 03, 2015 | 20.32 | 20.38 | 20.21 | 20.27 | 2,959,508 | -0.11(-0.53%) |
Mar 02, 2015 | 20.12 | 20.39 | 20.07 | 20.38 | 5,403,952 | +0.26(+1.30%) |
Feb 27, 2015 | 20.16 | 20.27 | 20.08 | 20.12 | 2,805,624 | -0.02(-0.11%) |
Feb 26, 2015 | 20.55 | 20.55 | 20.08 | 20.14 | 4,016,871 | -0.44(-2.13%) |
Feb 25, 2015 | 20.64 | 20.70 | 20.46 | 20.58 | 2,678,596 | -0.04(-0.19%) |
Feb 24, 2015 | 20.53 | 20.78 | 20.53 | 20.62 | 6,484,626 | +0.21(+1.02%) |
Feb 23, 2015 | 20.61 | 20.70 | 20.30 | 20.41 | 3,399,021 | -0.14(-0.67%) |
Feb 20, 2015 | 20.46 | 20.57 | 20.30 | 20.55 | 4,139,868 | -0.03(-0.15%) |
Feb 19, 2015 | 20.43 | 20.68 | 20.42 | 20.58 | 3,262,323 | +0.10(+0.49%) |
Feb 18, 2015 | 20.53 | 20.53 | 20.35 | 20.48 | 2,877,568 | -0.08(-0.41%) |
Feb 17, 2015 | 20.29 | 20.65 | 20.24 | 20.56 | 2,912,893 | +0.25(+1.21%) |
Feb 13, 2015 | 20.30 | 20.32 | 20.32 | 20.32 | 3,968,097 | +0.02(+0.08%) |
Feb 12, 2015 | 20.12 | 20.35 | 20.12 | 20.30 | 4,596,634 | +0.24(+1.19%) |
Feb 11, 2015 | 20.16 | 20.36 | 20.04 | 20.06 | 3,947,288 | -0.15(-0.76%) |
Feb 10, 2015 | 19.99 | 20.42 | 19.80 | 20.22 | 7,227,319 | +0.08(+0.42%) |
Feb 09, 2015 | 20.93 | 21.05 | 20.00 | 20.13 | 9,294,147 | +0.12(+0.61%) |
Feb 06, 2015 | 19.69 | 20.09 | 19.62 | 20.01 | 7,425,693 | +0.35(+1.80%) |
Feb 05, 2015 | 20.07 | 20.07 | 19.34 | 19.66 | 7,234,610 | -0.41(-2.03%) |
Feb 04, 2015 | 19.86 | 20.26 | 19.79 | 20.06 | 6,665,046 | +0.12(+0.58%) |
Feb 03, 2015 | 19.47 | 19.96 | 19.42 | 19.95 | 5,337,432 | +0.62(+3.22%) |
Feb 02, 2015 | 19.25 | 19.46 | 18.90 | 19.33 | 5,987,335 | +0.25(+1.29%) |
Jan 30, 2015 | 19.38 | 19.39 | 19.06 | 19.08 | 4,383,109 | -0.45(-2.28%) |
Jan 29, 2015 | 19.11 | 19.60 | 18.97 | 19.53 | 4,804,389 | +0.31(+1.60%) |
Jan 28, 2015 | 19.47 | 19.60 | 19.19 | 19.22 | 4,031,433 | -0.10(-0.52%) |
Jan 27, 2015 | 19.22 | 19.41 | 19.14 | 19.32 | 4,346,195 | -0.15(-0.75%) |
Jan 26, 2015 | 19.00 | 19.49 | 18.84 | 19.47 | 4,959,951 | +0.53(+2.80%) |
Jan 23, 2015 | 18.91 | 18.98 | 18.73 | 18.94 | 4,416,626 | +0.02(+0.12%) |
Jan 22, 2015 | 18.64 | 19.00 | 18.54 | 18.91 | 6,808,693 | +0.40(+2.16%) |
Jan 21, 2015 | 18.14 | 18.57 | 18.14 | 18.51 | 6,541,932 | +0.31(+1.69%) |
Jan 20, 2015 | 18.65 | 18.71 | 18.08 | 18.21 | 4,715,656 | -0.36(-1.94%) |
Jan 16, 2015 | 18.21 | 18.60 | 17.84 | 18.57 | 5,502,571 | +0.31(+1.73%) |
Jan 15, 2015 | 18.82 | 18.89 | 18.23 | 18.25 | 7,974,245 | -0.53(-2.82%) |
Jan 14, 2015 | 18.79 | 18.95 | 18.53 | 18.78 | 6,505,887 | -0.23(-1.21%) |
Jan 13, 2015 | 19.53 | 19.76 | 18.68 | 19.01 | 6,864,259 | -0.34(-1.75%) |
Jan 12, 2015 | 19.57 | 19.63 | 19.31 | 19.35 | 4,074,915 | -0.15(-0.75%) |
Jan 09, 2015 | 19.89 | 19.93 | 19.48 | 19.50 | 7,485,196 | -0.34(-1.70%) |
Jan 08, 2015 | 19.27 | 19.85 | 19.20 | 19.83 | 6,259,626 | +0.76(+3.99%) |
Jan 07, 2015 | 18.93 | 19.20 | 18.88 | 19.07 | 3,547,642 | +0.28(+1.51%) |
Jan 06, 2015 | 18.84 | 18.98 | 18.53 | 18.79 | 4,484,834 | -0.02(-0.12%) |
Jan 05, 2015 | 19.03 | 19.09 | 18.67 | 18.81 | 3,852,602 | -0.33(-1.72%) |