Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.10 | 18.21 | 18.01 | 18.05 | 3,202,699 | +0.00(+0.00%) |
Feb 26, 2016 | 18.11 | 18.21 | 18.00 | 18.05 | 3,203,091 | +0.12(+0.65%) |
Feb 25, 2016 | 17.79 | 17.96 | 17.69 | 17.93 | 1,846,832 | +0.22(+1.22%) |
Feb 24, 2016 | 17.43 | 17.75 | 17.18 | 17.71 | 2,409,587 | +0.04(+0.24%) |
Feb 23, 2016 | 17.81 | 17.98 | 17.62 | 17.67 | 2,634,950 | -0.23(-1.26%) |
Feb 22, 2016 | 18.05 | 18.14 | 17.88 | 17.90 | 5,479,997 | +0.13(+0.70%) |
Feb 19, 2016 | 17.69 | 17.79 | 17.56 | 17.77 | 1,928,413 | -0.20(-1.11%) |
Feb 18, 2016 | 18.08 | 18.08 | 17.84 | 17.97 | 2,349,266 | -0.01(-0.05%) |
Feb 17, 2016 | 17.52 | 17.98 | 17.50 | 17.98 | 6,573,974 | +0.69(+4.01%) |
Feb 16, 2016 | 17.25 | 17.31 | 16.96 | 17.29 | 5,817,059 | +0.26(+1.52%) |
Feb 12, 2016 | 16.68 | 17.03 | 17.03 | 17.03 | 2,548,455 | +0.51(+3.08%) |
Feb 11, 2016 | 16.40 | 16.55 | 16.26 | 16.52 | 4,234,487 | -0.16(-0.95%) |
Feb 10, 2016 | 16.89 | 17.09 | 16.65 | 16.68 | 4,365,101 | -0.18(-1.04%) |
Feb 09, 2016 | 17.02 | 17.17 | 16.70 | 16.85 | 3,906,736 | -0.32(-1.85%) |
Feb 08, 2016 | 17.34 | 17.34 | 17.06 | 17.17 | 2,860,263 | -0.33(-1.91%) |
Feb 05, 2016 | 17.64 | 17.68 | 17.45 | 17.51 | 7,660,891 | -0.23(-1.32%) |
Feb 04, 2016 | 17.52 | 17.91 | 17.52 | 17.74 | 5,392,863 | +0.30(+1.72%) |
Feb 03, 2016 | 17.26 | 17.47 | 16.86 | 17.44 | 3,761,923 | +0.50(+2.96%) |
Feb 02, 2016 | 16.99 | 17.01 | 16.83 | 16.94 | 2,369,471 | -0.43(-2.45%) |
Feb 01, 2016 | 17.36 | 17.43 | 17.10 | 17.36 | 4,414,981 | -0.08(-0.48%) |
Jan 29, 2016 | 17.31 | 17.45 | 17.11 | 17.45 | 4,427,281 | +0.31(+1.80%) |
Jan 28, 2016 | 17.06 | 17.18 | 16.85 | 17.14 | 3,607,966 | +0.40(+2.39%) |
Jan 27, 2016 | 16.67 | 17.05 | 16.55 | 16.74 | 4,745,390 | +0.02(+0.15%) |
Jan 26, 2016 | 16.45 | 16.81 | 16.41 | 16.71 | 4,990,061 | +0.46(+2.82%) |
Jan 25, 2016 | 16.55 | 16.61 | 16.22 | 16.25 | 3,721,871 | -0.44(-2.65%) |
Jan 22, 2016 | 16.52 | 16.74 | 16.51 | 16.70 | 4,525,770 | +0.63(+3.95%) |
Jan 21, 2016 | 15.64 | 16.14 | 15.57 | 16.06 | 6,975,991 | +0.50(+3.22%) |
Jan 20, 2016 | 15.44 | 15.72 | 15.08 | 15.56 | 6,487,295 | -0.20(-1.27%) |
Jan 19, 2016 | 15.95 | 15.95 | 15.59 | 15.76 | 4,637,274 | -0.07(-0.42%) |
Jan 15, 2016 | 15.87 | 15.83 | 15.83 | 15.83 | 3,100,596 | -0.55(-3.36%) |
Jan 14, 2016 | 16.14 | 16.46 | 15.98 | 16.38 | 4,265,883 | +0.21(+1.29%) |
Jan 13, 2016 | 16.68 | 16.78 | 16.07 | 16.17 | 4,133,318 | -0.37(-2.22%) |
Jan 12, 2016 | 16.61 | 16.72 | 16.26 | 16.54 | 3,766,803 | +0.03(+0.20%) |
Jan 11, 2016 | 16.84 | 16.87 | 16.34 | 16.50 | 3,496,289 | -0.23(-1.35%) |
Jan 08, 2016 | 16.91 | 16.94 | 16.70 | 16.73 | 2,145,714 | -0.08(-0.45%) |
Jan 07, 2016 | 16.89 | 17.05 | 16.79 | 16.80 | 2,377,090 | -0.41(-2.37%) |
Jan 06, 2016 | 17.26 | 17.40 | 17.15 | 17.21 | 1,682,153 | -0.38(-2.18%) |
Jan 05, 2016 | 17.68 | 17.72 | 17.45 | 17.60 | 3,418,537 | -0.08(-0.47%) |
Jan 04, 2016 | 17.66 | 17.72 | 17.41 | 17.68 | 2,327,868 | -0.26(-1.44%) |
Dec 31, 2015 | 17.96 | 17.94 | 17.94 | 17.94 | 2,543,301 | -0.13(-0.74%) |
Dec 30, 2015 | 18.24 | 18.25 | 18.01 | 18.07 | 2,147,353 | -0.20(-1.10%) |
Dec 29, 2015 | 18.25 | 18.33 | 18.18 | 18.27 | 2,633,572 | +0.21(+1.15%) |
Dec 28, 2015 | 18.18 | 18.18 | 18.03 | 18.06 | 2,208,880 | -0.28(-1.50%) |
Dec 24, 2015 | 18.34 | 18.34 | 18.34 | 18.34 | 1,199,202 | +0.05(+0.27%) |
Dec 23, 2015 | 18.11 | 18.32 | 18.07 | 18.29 | 2,561,227 | +0.39(+2.19%) |
Dec 22, 2015 | 17.81 | 17.94 | 17.70 | 17.90 | 2,542,488 | +0.10(+0.56%) |
Dec 21, 2015 | 17.96 | 18.01 | 17.72 | 17.80 | 3,317,018 | -0.01(-0.05%) |
Dec 18, 2015 | 17.70 | 17.91 | 17.70 | 17.81 | 4,489,266 | +0.00(+0.00%) |
Dec 17, 2015 | 18.10 | 18.13 | 17.74 | 17.81 | 2,960,928 | -0.41(-2.26%) |
Dec 16, 2015 | 18.01 | 18.26 | 17.95 | 18.22 | 3,397,291 | +0.25(+1.37%) |
Dec 15, 2015 | 17.82 | 18.04 | 17.81 | 17.97 | 2,805,619 | +0.33(+1.87%) |
Dec 14, 2015 | 17.72 | 17.82 | 17.49 | 17.64 | 5,648,018 | -0.12(-0.65%) |
Dec 11, 2015 | 17.98 | 18.00 | 17.72 | 17.76 | 5,028,803 | -0.42(-2.31%) |
Dec 10, 2015 | 18.09 | 18.37 | 18.09 | 18.18 | 3,224,931 | +0.00(+0.00%) |
Dec 09, 2015 | 18.09 | 18.51 | 18.01 | 18.18 | 5,329,733 | +0.09(+0.50%) |
Dec 08, 2015 | 18.09 | 18.26 | 17.99 | 18.09 | 3,311,688 | -0.28(-1.52%) |
Dec 07, 2015 | 18.75 | 18.77 | 18.31 | 18.37 | 1,886,987 | -0.65(-3.42%) |
Dec 04, 2015 | 18.94 | 19.02 | 18.85 | 19.02 | 2,428,312 | +0.03(+0.17%) |
Dec 03, 2015 | 19.30 | 19.30 | 18.93 | 18.98 | 2,682,912 | -0.18(-0.94%) |
Dec 02, 2015 | 19.35 | 19.48 | 19.13 | 19.16 | 1,864,447 | -0.26(-1.36%) |
Dec 01, 2015 | 19.20 | 19.44 | 19.19 | 19.43 | 2,001,535 | +0.27(+1.42%) |
Nov 30, 2015 | 19.00 | 19.22 | 19.00 | 19.16 | 1,749,037 | +0.13(+0.69%) |
Nov 27, 2015 | 19.02 | 19.10 | 18.98 | 19.02 | 1,080,107 | -0.11(-0.56%) |
Nov 25, 2015 | 19.11 | 19.13 | 19.13 | 19.13 | 1,498,762 | -0.02(-0.13%) |
Nov 24, 2015 | 19.02 | 19.25 | 19.00 | 19.16 | 2,373,171 | +0.16(+0.87%) |
Nov 23, 2015 | 19.07 | 19.24 | 18.98 | 18.99 | 2,194,254 | -0.14(-0.73%) |
Nov 20, 2015 | 19.32 | 19.35 | 19.11 | 19.13 | 2,088,894 | -0.14(-0.73%) |
Nov 19, 2015 | 19.19 | 19.28 | 19.16 | 19.27 | 1,180,085 | +0.15(+0.77%) |
Nov 18, 2015 | 18.98 | 19.14 | 18.95 | 19.12 | 2,561,016 | +0.18(+0.96%) |
Nov 17, 2015 | 18.98 | 19.10 | 18.88 | 18.94 | 3,069,799 | -0.02(-0.09%) |
Nov 16, 2015 | 18.55 | 18.96 | 18.55 | 18.96 | 2,816,350 | +0.37(+1.99%) |
Nov 13, 2015 | 18.65 | 18.71 | 18.52 | 18.59 | 7,347,021 | -0.16(-0.88%) |
Nov 12, 2015 | 18.88 | 18.93 | 18.74 | 18.75 | 2,207,467 | -0.35(-1.85%) |
Nov 11, 2015 | 19.25 | 19.29 | 19.05 | 19.11 | 1,494,316 | -0.09(-0.47%) |
Nov 10, 2015 | 19.17 | 19.23 | 19.07 | 19.20 | 1,572,844 | -0.07(-0.38%) |
Nov 09, 2015 | 19.39 | 19.40 | 19.13 | 19.27 | 2,094,433 | -0.09(-0.47%) |
Nov 06, 2015 | 19.44 | 19.49 | 19.23 | 19.36 | 2,188,797 | -0.19(-0.97%) |
Nov 05, 2015 | 19.67 | 19.74 | 19.49 | 19.55 | 2,053,532 | -0.19(-0.96%) |
Nov 04, 2015 | 19.95 | 20.00 | 19.67 | 19.74 | 1,770,139 | -0.25(-1.24%) |
Nov 03, 2015 | 19.69 | 20.01 | 19.65 | 19.99 | 3,833,719 | +0.26(+1.29%) |
Nov 02, 2015 | 19.55 | 19.77 | 19.55 | 19.73 | 1,099,163 | +0.14(+0.71%) |
Oct 30, 2015 | 19.86 | 19.91 | 19.59 | 19.59 | 3,826,235 | -0.34(-1.69%) |
Oct 29, 2015 | 19.92 | 20.09 | 19.88 | 19.93 | 1,257,786 | -0.07(-0.33%) |
Oct 28, 2015 | 19.74 | 20.13 | 19.73 | 20.00 | 2,120,627 | +0.35(+1.76%) |
Oct 27, 2015 | 19.73 | 19.80 | 19.57 | 19.65 | 2,207,267 | -0.24(-1.20%) |
Oct 26, 2015 | 20.14 | 20.15 | 19.88 | 19.89 | 1,353,558 | -0.22(-1.11%) |
Oct 23, 2015 | 20.15 | 20.24 | 20.05 | 20.11 | 2,069,798 | +0.00(+0.00%) |
Oct 22, 2015 | 19.83 | 20.12 | 19.83 | 20.11 | 2,203,707 | +0.33(+1.66%) |
Oct 21, 2015 | 20.23 | 20.25 | 19.64 | 19.78 | 2,426,776 | -0.47(-2.32%) |
Oct 20, 2015 | 20.14 | 20.42 | 20.10 | 20.25 | 1,065,106 | +0.19(+0.94%) |
Oct 19, 2015 | 20.21 | 20.28 | 20.01 | 20.06 | 2,147,591 | -0.31(-1.54%) |
Oct 16, 2015 | 20.44 | 20.51 | 20.34 | 20.37 | 1,798,196 | -0.07(-0.32%) |
Oct 15, 2015 | 20.32 | 20.47 | 20.22 | 20.44 | 5,545,136 | +0.04(+0.20%) |
Oct 14, 2015 | 20.22 | 20.43 | 20.22 | 20.40 | 1,825,781 | +0.24(+1.18%) |
Oct 13, 2015 | 20.14 | 20.41 | 20.09 | 20.16 | 1,547,422 | -0.17(-0.85%) |
Oct 12, 2015 | 20.51 | 20.51 | 20.31 | 20.33 | 1,846,052 | -0.18(-0.88%) |
Oct 09, 2015 | 20.48 | 20.62 | 20.41 | 20.51 | 6,571,629 | +0.12(+0.57%) |
Oct 08, 2015 | 20.16 | 20.42 | 20.12 | 20.40 | 1,768,107 | +0.24(+1.18%) |
Oct 07, 2015 | 20.06 | 20.26 | 19.98 | 20.16 | 3,911,495 | +0.30(+1.53%) |
Oct 06, 2015 | 19.68 | 19.89 | 19.62 | 19.86 | 3,570,683 | +0.23(+1.17%) |
Oct 05, 2015 | 19.40 | 19.67 | 19.40 | 19.63 | 1,931,030 | +0.40(+2.10%) |
Oct 02, 2015 | 18.79 | 19.22 | 18.74 | 19.22 | 2,845,200 | +0.29(+1.52%) |
Oct 01, 2015 | 19.11 | 19.18 | 18.80 | 18.93 | 2,617,183 | +0.00(+0.00%) |
Sep 30, 2015 | 18.62 | 18.93 | 18.58 | 18.93 | 2,717,039 | +0.55(+3.00%) |
Sep 29, 2015 | 18.32 | 18.52 | 18.26 | 18.38 | 2,717,587 | +0.01(+0.04%) |
Sep 28, 2015 | 18.88 | 18.88 | 18.37 | 18.37 | 2,267,195 | -0.63(-3.29%) |
Sep 25, 2015 | 19.16 | 19.16 | 18.94 | 19.00 | 2,006,220 | +0.03(+0.17%) |
Sep 24, 2015 | 18.79 | 19.03 | 18.72 | 18.97 | 1,864,744 | -0.01(-0.04%) |
Sep 23, 2015 | 19.25 | 19.34 | 18.96 | 18.98 | 2,385,290 | -0.26(-1.37%) |
Sep 22, 2015 | 19.47 | 19.47 | 19.15 | 19.24 | 2,526,122 | -0.49(-2.46%) |
Sep 21, 2015 | 19.68 | 19.85 | 19.61 | 19.72 | 2,368,076 | +0.10(+0.50%) |
Sep 18, 2015 | 19.66 | 19.85 | 19.58 | 19.63 | 2,669,966 | -0.26(-1.28%) |
Sep 17, 2015 | 19.86 | 20.17 | 19.76 | 19.88 | 3,269,775 | -0.01(-0.04%) |
Sep 16, 2015 | 19.43 | 19.89 | 19.39 | 19.89 | 2,869,028 | +0.59(+3.07%) |
Sep 15, 2015 | 19.13 | 19.33 | 19.13 | 19.30 | 2,366,251 | +0.16(+0.82%) |
Sep 14, 2015 | 19.25 | 19.30 | 19.13 | 19.14 | 1,817,469 | -0.16(-0.81%) |
Sep 11, 2015 | 19.37 | 19.39 | 19.14 | 19.30 | 1,984,714 | -0.19(-0.97%) |
Sep 10, 2015 | 19.36 | 19.62 | 19.34 | 19.49 | 3,507,064 | +0.09(+0.47%) |
Sep 09, 2015 | 19.77 | 19.81 | 19.37 | 19.39 | 3,130,863 | -0.17(-0.88%) |
Sep 08, 2015 | 19.64 | 19.65 | 19.49 | 19.57 | 3,350,437 | +0.33(+1.71%) |
Sep 04, 2015 | 19.28 | 19.24 | 19.24 | 19.24 | 2,222,998 | -0.30(-1.56%) |
Sep 03, 2015 | 19.47 | 19.78 | 19.39 | 19.54 | 3,338,248 | +0.16(+0.81%) |
Sep 02, 2015 | 19.52 | 19.52 | 19.12 | 19.39 | 4,047,077 | +0.04(+0.21%) |
Sep 01, 2015 | 19.55 | 19.69 | 19.21 | 19.35 | 3,103,675 | -0.63(-3.17%) |
Aug 31, 2015 | 19.77 | 20.05 | 19.44 | 19.98 | 4,992,932 | +0.06(+0.29%) |
Aug 28, 2015 | 19.63 | 19.93 | 19.59 | 19.92 | 2,929,853 | +0.13(+0.67%) |
Aug 27, 2015 | 19.32 | 19.96 | 19.32 | 19.79 | 5,032,997 | +0.69(+3.62%) |
Aug 26, 2015 | 19.14 | 19.14 | 18.63 | 19.10 | 5,542,592 | +0.40(+2.11%) |
Aug 25, 2015 | 19.33 | 19.33 | 18.67 | 18.70 | 4,542,389 | +0.06(+0.31%) |
Aug 24, 2015 | 18.46 | 19.26 | 18.03 | 18.65 | 7,112,594 | -0.71(-3.66%) |
Aug 21, 2015 | 19.67 | 19.82 | 19.35 | 19.35 | 3,773,763 | -0.53(-2.65%) |
Aug 20, 2015 | 20.20 | 20.20 | 19.88 | 19.88 | 3,384,255 | -0.42(-2.07%) |
Aug 19, 2015 | 20.49 | 20.51 | 20.19 | 20.30 | 3,625,988 | -0.31(-1.52%) |
Aug 18, 2015 | 20.58 | 20.66 | 20.48 | 20.61 | 1,313,038 | -0.07(-0.32%) |
Aug 17, 2015 | 20.62 | 20.68 | 20.51 | 20.68 | 1,275,878 | -0.03(-0.16%) |
Aug 14, 2015 | 20.68 | 20.84 | 20.68 | 20.71 | 1,600,282 | +0.01(+0.04%) |
Aug 13, 2015 | 20.83 | 20.86 | 20.65 | 20.70 | 1,206,463 | -0.26(-1.26%) |
Aug 12, 2015 | 20.84 | 21.00 | 20.73 | 20.97 | 2,235,450 | +0.09(+0.43%) |
Aug 11, 2015 | 20.86 | 20.89 | 20.61 | 20.88 | 1,697,827 | -0.26(-1.25%) |
Aug 10, 2015 | 20.76 | 21.16 | 20.75 | 21.14 | 1,657,939 | +0.43(+2.07%) |
Aug 07, 2015 | 20.79 | 20.91 | 20.64 | 20.71 | 1,449,482 | -0.19(-0.91%) |
Aug 06, 2015 | 20.97 | 20.97 | 20.78 | 20.90 | 2,935,251 | -0.02(-0.08%) |
Aug 05, 2015 | 21.04 | 21.17 | 20.91 | 20.92 | 1,636,630 | +0.01(+0.04%) |
Aug 04, 2015 | 20.88 | 21.03 | 20.85 | 20.91 | 1,601,589 | +0.13(+0.63%) |
Aug 03, 2015 | 20.87 | 20.93 | 20.72 | 20.78 | 1,696,769 | -0.26(-1.21%) |
Jul 31, 2015 | 21.12 | 21.20 | 20.98 | 21.03 | 1,966,896 | +0.02(+0.08%) |
Jul 30, 2015 | 20.96 | 21.03 | 20.78 | 21.02 | 1,831,341 | +0.02(+0.12%) |
Jul 29, 2015 | 20.70 | 21.04 | 20.64 | 20.99 | 3,285,492 | +0.30(+1.47%) |
Jul 28, 2015 | 20.50 | 20.75 | 20.35 | 20.69 | 2,020,797 | +0.31(+1.54%) |
Jul 27, 2015 | 20.56 | 20.57 | 20.33 | 20.37 | 1,735,544 | -0.23(-1.12%) |
Jul 24, 2015 | 20.62 | 20.71 | 20.52 | 20.61 | 2,493,393 | -0.08(-0.40%) |
Jul 23, 2015 | 20.84 | 20.88 | 20.62 | 20.69 | 2,394,673 | -0.11(-0.52%) |
Jul 22, 2015 | 20.79 | 20.86 | 20.66 | 20.79 | 4,307,117 | -0.20(-0.94%) |
Jul 21, 2015 | 21.02 | 21.20 | 20.91 | 20.99 | 3,539,766 | -0.03(-0.16%) |
Jul 20, 2015 | 21.31 | 21.33 | 20.98 | 21.02 | 3,146,020 | -0.30(-1.39%) |
Jul 17, 2015 | 21.45 | 21.47 | 21.22 | 21.32 | 4,252,364 | -0.14(-0.65%) |
Jul 16, 2015 | 21.51 | 21.55 | 21.44 | 21.46 | 1,989,277 | +0.02(+0.12%) |
Jul 15, 2015 | 21.53 | 21.57 | 21.34 | 21.44 | 2,826,144 | -0.18(-0.84%) |
Jul 14, 2015 | 21.47 | 21.63 | 21.38 | 21.62 | 1,849,686 | +0.08(+0.38%) |
Jul 13, 2015 | 21.44 | 21.58 | 21.36 | 21.54 | 4,762,234 | +0.10(+0.46%) |
Jul 10, 2015 | 21.32 | 21.45 | 21.24 | 21.44 | 1,841,565 | +0.22(+1.05%) |
Jul 09, 2015 | 21.61 | 21.65 | 21.18 | 21.21 | 1,530,824 | -0.11(-0.50%) |
Jul 08, 2015 | 21.52 | 21.60 | 21.28 | 21.32 | 4,873,072 | -0.37(-1.71%) |
Jul 07, 2015 | 21.54 | 21.74 | 21.25 | 21.69 | 4,223,317 | -0.05(-0.23%) |
Jul 06, 2015 | 21.77 | 21.93 | 21.44 | 21.74 | 2,222,864 | -0.24(-1.09%) |
Jul 02, 2015 | 21.90 | 21.98 | 21.98 | 21.98 | 1,672,957 | +0.12(+0.53%) |
Jul 01, 2015 | 21.97 | 22.07 | 21.80 | 21.86 | 3,993,261 | -0.09(-0.41%) |
Jun 30, 2015 | 22.07 | 22.11 | 21.89 | 21.96 | 1,849,126 | -0.07(-0.30%) |
Jun 29, 2015 | 22.30 | 22.36 | 21.99 | 22.02 | 2,871,950 | -0.64(-2.83%) |
Jun 26, 2015 | 22.64 | 22.69 | 22.57 | 22.66 | 1,256,031 | -0.06(-0.25%) |
Jun 25, 2015 | 22.79 | 22.84 | 22.68 | 22.72 | 3,032,513 | +0.03(+0.12%) |
Jun 24, 2015 | 22.68 | 22.82 | 22.64 | 22.69 | 1,945,282 | -0.06(-0.25%) |
Jun 23, 2015 | 22.55 | 22.78 | 22.54 | 22.75 | 1,605,147 | +0.15(+0.65%) |
Jun 22, 2015 | 22.51 | 22.66 | 22.48 | 22.60 | 1,524,994 | +0.16(+0.73%) |
Jun 19, 2015 | 22.62 | 22.65 | 22.36 | 22.44 | 3,050,120 | -0.28(-1.22%) |
Jun 18, 2015 | 22.77 | 22.80 | 22.68 | 22.72 | 2,397,539 | +0.07(+0.29%) |
Jun 17, 2015 | 22.56 | 22.70 | 22.43 | 22.65 | 2,719,213 | +0.09(+0.40%) |
Jun 16, 2015 | 22.53 | 22.56 | 22.42 | 22.56 | 1,332,041 | +0.02(+0.11%) |
Jun 15, 2015 | 22.37 | 22.55 | 22.31 | 22.54 | 2,128,734 | +0.02(+0.11%) |
Jun 12, 2015 | 22.52 | 22.60 | 22.47 | 22.51 | 2,157,264 | -0.25(-1.11%) |
Jun 11, 2015 | 22.78 | 22.85 | 22.65 | 22.77 | 1,515,911 | -0.05(-0.21%) |
Jun 10, 2015 | 22.89 | 22.95 | 22.82 | 22.82 | 1,173,003 | +0.25(+1.12%) |
Jun 09, 2015 | 22.36 | 22.64 | 22.35 | 22.56 | 3,360,566 | +0.22(+0.99%) |
Jun 08, 2015 | 22.62 | 22.63 | 22.24 | 22.34 | 2,176,717 | -0.29(-1.26%) |
Jun 05, 2015 | 22.43 | 22.74 | 22.39 | 22.63 | 1,815,672 | +0.04(+0.18%) |
Jun 04, 2015 | 22.76 | 22.79 | 22.49 | 22.59 | 1,415,971 | -0.29(-1.29%) |
Jun 03, 2015 | 22.78 | 22.98 | 22.77 | 22.88 | 1,157,992 | +0.02(+0.11%) |
Jun 02, 2015 | 22.73 | 22.98 | 22.69 | 22.86 | 1,585,288 | +0.24(+1.05%) |
Jun 01, 2015 | 22.68 | 22.70 | 22.42 | 22.62 | 3,298,247 | -0.07(-0.32%) |
May 29, 2015 | 22.69 | 22.75 | 22.49 | 22.69 | 2,016,343 | -0.17(-0.75%) |
May 28, 2015 | 22.77 | 22.87 | 22.58 | 22.87 | 1,505,075 | +0.04(+0.18%) |
May 27, 2015 | 22.75 | 22.88 | 22.69 | 22.82 | 1,936,320 | +0.03(+0.14%) |
May 26, 2015 | 23.01 | 23.05 | 22.68 | 22.79 | 1,564,064 | -0.47(-2.04%) |
May 22, 2015 | 23.29 | 23.27 | 23.27 | 23.27 | 2,536,245 | -0.17(-0.73%) |
May 21, 2015 | 23.21 | 23.50 | 23.21 | 23.44 | 1,233,892 | +0.19(+0.81%) |
May 20, 2015 | 23.23 | 23.38 | 23.22 | 23.25 | 1,890,303 | -0.02(-0.07%) |
May 19, 2015 | 23.28 | 23.33 | 23.15 | 23.27 | 2,079,335 | -0.19(-0.80%) |
May 18, 2015 | 23.43 | 23.54 | 23.41 | 23.45 | 2,766,789 | -0.18(-0.76%) |
May 15, 2015 | 23.44 | 23.64 | 23.36 | 23.63 | 1,879,401 | +0.07(+0.28%) |
May 14, 2015 | 23.67 | 23.68 | 23.51 | 23.57 | 1,795,322 | +0.03(+0.14%) |
May 13, 2015 | 23.66 | 23.72 | 23.45 | 23.54 | 1,345,650 | -0.02(-0.10%) |
May 12, 2015 | 23.58 | 23.71 | 23.53 | 23.56 | 1,130,829 | -0.02(-0.07%) |
May 11, 2015 | 23.60 | 23.77 | 23.51 | 23.58 | 720,881 | -0.06(-0.24%) |
May 08, 2015 | 23.42 | 23.71 | 23.51 | 23.63 | 1,628,864 | +0.21(+0.91%) |
May 07, 2015 | 23.40 | 23.43 | 23.17 | 23.42 | 1,849,665 | -0.09(-0.38%) |
May 06, 2015 | 23.76 | 23.78 | 23.38 | 23.51 | 1,432,424 | -0.18(-0.76%) |
May 05, 2015 | 24.07 | 24.11 | 23.63 | 23.69 | 1,149,789 | -0.27(-1.13%) |
May 04, 2015 | 23.91 | 24.01 | 23.89 | 23.96 | 1,145,276 | +0.16(+0.65%) |
May 01, 2015 | 23.75 | 23.85 | 23.68 | 23.80 | 1,884,877 | +0.02(+0.07%) |
Apr 30, 2015 | 23.93 | 23.95 | 23.69 | 23.79 | 2,603,028 | -0.34(-1.42%) |
Apr 29, 2015 | 24.04 | 24.16 | 24.00 | 24.13 | 2,411,791 | +0.03(+0.14%) |
Apr 28, 2015 | 23.97 | 24.10 | 23.93 | 24.10 | 1,063,605 | +0.17(+0.72%) |
Apr 27, 2015 | 24.02 | 24.10 | 23.89 | 23.93 | 1,310,020 | +0.01(+0.03%) |
Apr 24, 2015 | 23.96 | 24.01 | 23.84 | 23.92 | 2,431,721 | -0.03(-0.14%) |
Apr 23, 2015 | 23.59 | 24.02 | 23.56 | 23.95 | 881,522 | +0.31(+1.31%) |
Apr 22, 2015 | 23.65 | 23.67 | 23.42 | 23.64 | 700,572 | +0.05(+0.21%) |
Apr 21, 2015 | 23.79 | 23.78 | 23.48 | 23.59 | 1,159,328 | -0.20(-0.82%) |
Apr 20, 2015 | 23.71 | 23.91 | 23.71 | 23.79 | 1,945,909 | +0.09(+0.38%) |
Apr 17, 2015 | 23.79 | 23.80 | 23.58 | 23.70 | 1,168,993 | -0.12(-0.51%) |
Apr 16, 2015 | 23.75 | 23.92 | 23.60 | 23.82 | 2,501,994 | +0.11(+0.45%) |
Apr 15, 2015 | 23.23 | 23.82 | 23.23 | 23.72 | 2,909,664 | +0.46(+1.97%) |
Apr 14, 2015 | 23.19 | 23.28 | 23.18 | 23.26 | 1,090,700 | +0.21(+0.92%) |
Apr 13, 2015 | 23.08 | 23.18 | 23.00 | 23.05 | 632,807 | -0.03(-0.14%) |
Apr 10, 2015 | 23.04 | 23.12 | 23.02 | 23.08 | 1,258,960 | +0.11(+0.46%) |
Apr 09, 2015 | 22.89 | 23.07 | 22.89 | 22.97 | 2,366,884 | +0.10(+0.43%) |
Apr 08, 2015 | 23.05 | 23.14 | 22.80 | 22.87 | 1,550,893 | +0.00(+0.00%) |
Apr 07, 2015 | 22.75 | 23.06 | 22.75 | 22.87 | 1,673,285 | +0.08(+0.36%) |
Apr 06, 2015 | 22.59 | 22.94 | 22.59 | 22.79 | 1,644,368 | +0.22(+0.98%) |
Apr 02, 2015 | 22.29 | 22.57 | 22.57 | 22.57 | 1,934,837 | +0.27(+1.21%) |
Apr 01, 2015 | 22.29 | 22.35 | 22.13 | 22.30 | 1,879,356 | +0.10(+0.44%) |
Mar 31, 2015 | 21.98 | 22.28 | 21.89 | 22.20 | 2,279,820 | +0.07(+0.33%) |
Mar 30, 2015 | 22.13 | 22.26 | 22.11 | 22.13 | 1,156,550 | +0.02(+0.07%) |
Mar 27, 2015 | 22.42 | 22.47 | 22.11 | 22.11 | 1,881,602 | -0.33(-1.46%) |
Mar 26, 2015 | 22.58 | 22.69 | 22.38 | 22.44 | 1,518,928 | -0.05(-0.22%) |
Mar 25, 2015 | 22.85 | 22.87 | 22.46 | 22.49 | 1,262,106 | -0.23(-1.01%) |
Mar 24, 2015 | 22.61 | 22.78 | 22.48 | 22.72 | 1,512,882 | +0.18(+0.80%) |
Mar 23, 2015 | 22.56 | 22.62 | 22.43 | 22.54 | 1,152,083 | +0.11(+0.51%) |
Mar 20, 2015 | 22.28 | 22.52 | 22.21 | 22.42 | 2,816,068 | +0.49(+2.23%) |
Mar 19, 2015 | 22.15 | 22.20 | 21.92 | 21.93 | 1,842,720 | -0.54(-2.40%) |
Mar 18, 2015 | 21.91 | 22.56 | 21.84 | 22.47 | 4,276,768 | +0.47(+2.15%) |
Mar 17, 2015 | 21.87 | 22.05 | 21.75 | 22.00 | 2,204,967 | +0.02(+0.11%) |
Mar 16, 2015 | 21.76 | 22.04 | 21.71 | 21.98 | 3,066,823 | +0.28(+1.28%) |
Mar 13, 2015 | 21.80 | 21.80 | 21.47 | 21.70 | 4,113,430 | -0.19(-0.86%) |
Mar 12, 2015 | 21.98 | 22.02 | 21.87 | 21.89 | 2,509,144 | +0.16(+0.71%) |
Mar 11, 2015 | 21.73 | 21.84 | 21.64 | 21.73 | 1,821,076 | +0.01(+0.04%) |
Mar 10, 2015 | 22.03 | 22.06 | 21.71 | 21.72 | 1,889,675 | -0.47(-2.10%) |
Mar 09, 2015 | 22.33 | 22.38 | 22.19 | 22.19 | 1,412,914 | -0.09(-0.40%) |
Mar 06, 2015 | 22.49 | 22.60 | 22.22 | 22.28 | 1,764,636 | -0.39(-1.73%) |
Mar 05, 2015 | 22.77 | 22.87 | 22.67 | 22.67 | 1,277,645 | -0.11(-0.50%) |
Mar 04, 2015 | 22.64 | 22.82 | 22.54 | 22.78 | 1,317,433 | +0.02(+0.07%) |
Mar 03, 2015 | 22.97 | 22.98 | 22.74 | 22.77 | 989,630 | -0.13(-0.57%) |