Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.51 | 18.67 | 18.22 | 18.26 | 920,444 | -0.25(-1.35%) |
Feb 26, 2016 | 18.05 | 18.73 | 18.05 | 18.51 | 1,276,110 | +0.47(+2.62%) |
Feb 25, 2016 | 17.76 | 18.04 | 17.76 | 18.04 | 934,819 | +0.36(+2.03%) |
Feb 24, 2016 | 17.54 | 17.72 | 17.37 | 17.68 | 755,147 | +0.04(+0.24%) |
Feb 23, 2016 | 17.59 | 17.82 | 17.55 | 17.64 | 694,714 | +0.00(+0.00%) |
Feb 22, 2016 | 17.47 | 17.77 | 17.46 | 17.64 | 982,584 | +0.31(+1.78%) |
Feb 19, 2016 | 17.17 | 17.44 | 16.67 | 17.33 | 1,040,108 | +0.04(+0.21%) |
Feb 18, 2016 | 17.23 | 17.33 | 16.94 | 17.30 | 954,255 | +0.12(+0.71%) |
Feb 17, 2016 | 16.89 | 17.27 | 16.86 | 17.17 | 1,364,933 | +0.34(+2.04%) |
Feb 16, 2016 | 16.70 | 16.83 | 16.61 | 16.83 | 1,405,008 | +0.23(+1.38%) |
Feb 12, 2016 | 16.49 | 16.60 | 16.60 | 16.60 | 1,111,354 | +0.15(+0.91%) |
Feb 11, 2016 | 16.71 | 16.75 | 16.42 | 16.45 | 1,247,885 | -0.52(-3.04%) |
Feb 10, 2016 | 16.56 | 17.21 | 16.55 | 16.97 | 966,512 | +0.46(+2.78%) |
Feb 09, 2016 | 16.87 | 17.00 | 16.49 | 16.51 | 1,065,667 | -0.56(-3.27%) |
Feb 08, 2016 | 17.47 | 17.51 | 16.80 | 17.07 | 1,038,159 | -0.56(-3.17%) |
Feb 05, 2016 | 17.77 | 17.87 | 17.35 | 17.62 | 1,281,532 | -0.23(-1.28%) |
Feb 04, 2016 | 17.77 | 17.93 | 17.62 | 17.85 | 2,067,209 | +0.03(+0.16%) |
Feb 03, 2016 | 17.86 | 17.99 | 17.59 | 17.82 | 1,373,417 | +0.03(+0.16%) |
Feb 02, 2016 | 17.85 | 18.08 | 17.55 | 17.80 | 1,252,968 | -0.19(-1.04%) |
Feb 01, 2016 | 18.01 | 18.22 | 17.72 | 17.98 | 1,148,698 | -0.21(-1.18%) |
Jan 29, 2016 | 18.09 | 18.28 | 17.90 | 18.20 | 1,492,048 | +0.23(+1.28%) |
Jan 28, 2016 | 18.21 | 18.41 | 17.82 | 17.97 | 962,223 | -0.12(-0.67%) |
Jan 27, 2016 | 18.07 | 18.24 | 17.78 | 18.09 | 1,346,473 | -0.09(-0.47%) |
Jan 26, 2016 | 17.70 | 18.18 | 17.66 | 18.18 | 725,421 | +0.49(+2.75%) |
Jan 25, 2016 | 17.77 | 17.95 | 17.60 | 17.69 | 1,197,153 | -0.09(-0.52%) |
Jan 22, 2016 | 17.20 | 17.79 | 17.10 | 17.78 | 958,636 | +0.73(+4.28%) |
Jan 21, 2016 | 17.09 | 17.40 | 16.67 | 17.05 | 970,125 | +0.05(+0.29%) |
Jan 20, 2016 | 17.33 | 17.41 | 16.44 | 17.00 | 1,469,556 | -0.49(-2.82%) |
Jan 19, 2016 | 17.42 | 17.55 | 17.21 | 17.50 | 1,432,803 | +0.21(+1.20%) |
Jan 15, 2016 | 17.33 | 17.29 | 17.29 | 17.29 | 1,098,648 | -0.39(-2.19%) |
Jan 14, 2016 | 17.76 | 17.88 | 17.43 | 17.67 | 1,285,239 | -0.04(-0.20%) |
Jan 13, 2016 | 17.82 | 18.10 | 17.60 | 17.71 | 1,410,768 | -0.11(-0.64%) |
Jan 12, 2016 | 18.37 | 18.37 | 17.65 | 17.82 | 2,202,839 | -0.44(-2.39%) |
Jan 11, 2016 | 18.23 | 18.49 | 18.18 | 18.26 | 1,072,324 | -0.16(-0.86%) |
Jan 08, 2016 | 18.99 | 19.09 | 18.39 | 18.42 | 1,412,744 | -0.54(-2.83%) |
Jan 07, 2016 | 19.09 | 19.18 | 18.94 | 18.96 | 1,094,901 | -0.45(-2.32%) |
Jan 06, 2016 | 19.43 | 19.61 | 19.29 | 19.41 | 1,116,645 | -0.20(-1.02%) |
Jan 05, 2016 | 19.44 | 19.68 | 19.33 | 19.61 | 1,912,721 | +0.15(+0.77%) |
Jan 04, 2016 | 19.94 | 19.94 | 19.34 | 19.46 | 1,119,801 | -0.69(-3.45%) |
Dec 31, 2015 | 20.30 | 20.15 | 20.15 | 20.15 | 1,013,610 | -0.11(-0.57%) |
Dec 30, 2015 | 20.27 | 20.40 | 20.20 | 20.27 | 434,507 | -0.04(-0.21%) |
Dec 29, 2015 | 20.14 | 20.43 | 20.11 | 20.31 | 737,660 | +0.23(+1.14%) |
Dec 28, 2015 | 19.80 | 20.08 | 19.78 | 20.08 | 583,369 | +0.22(+1.12%) |
Dec 24, 2015 | 19.83 | 19.86 | 19.86 | 19.86 | 187,948 | +0.06(+0.29%) |
Dec 23, 2015 | 19.79 | 19.86 | 19.72 | 19.80 | 502,907 | +0.08(+0.40%) |
Dec 22, 2015 | 19.94 | 20.05 | 19.67 | 19.72 | 802,884 | -0.16(-0.83%) |
Dec 21, 2015 | 19.99 | 20.10 | 19.78 | 19.89 | 671,485 | +0.00(+0.00%) |
Dec 18, 2015 | 20.07 | 20.15 | 19.83 | 19.89 | 2,242,867 | -0.28(-1.38%) |
Dec 17, 2015 | 20.20 | 20.34 | 20.08 | 20.17 | 1,618,213 | +0.01(+0.04%) |
Dec 16, 2015 | 19.68 | 20.20 | 19.68 | 20.16 | 1,001,090 | +0.57(+2.92%) |
Dec 15, 2015 | 19.62 | 19.71 | 19.50 | 19.59 | 1,294,868 | +0.09(+0.47%) |
Dec 14, 2015 | 19.35 | 19.53 | 19.28 | 19.49 | 1,046,527 | +0.06(+0.33%) |
Dec 11, 2015 | 19.02 | 19.49 | 18.95 | 19.43 | 1,299,838 | +0.11(+0.59%) |
Dec 10, 2015 | 19.47 | 19.48 | 19.27 | 19.32 | 867,272 | -0.13(-0.66%) |
Dec 09, 2015 | 19.68 | 19.72 | 19.28 | 19.44 | 707,343 | -0.30(-1.51%) |
Dec 08, 2015 | 19.71 | 19.88 | 19.61 | 19.74 | 610,904 | -0.06(-0.29%) |
Dec 07, 2015 | 20.20 | 20.27 | 19.59 | 19.80 | 835,398 | -0.46(-2.28%) |
Dec 04, 2015 | 19.98 | 20.45 | 19.98 | 20.26 | 1,837,875 | +0.64(+3.26%) |
Dec 03, 2015 | 20.03 | 20.13 | 19.53 | 19.62 | 941,405 | -0.44(-2.20%) |
Dec 02, 2015 | 20.39 | 20.42 | 20.06 | 20.06 | 1,243,143 | -0.37(-1.81%) |
Dec 01, 2015 | 20.45 | 20.56 | 20.30 | 20.43 | 388,636 | +0.05(+0.24%) |
Nov 30, 2015 | 20.57 | 20.69 | 20.36 | 20.38 | 1,075,414 | -0.15(-0.73%) |
Nov 27, 2015 | 20.38 | 20.70 | 20.33 | 20.53 | 339,567 | +0.14(+0.70%) |
Nov 25, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 729,723 | +0.04(+0.21%) |
Nov 24, 2015 | 20.35 | 20.46 | 20.17 | 20.35 | 440,378 | -0.12(-0.59%) |
Nov 23, 2015 | 20.43 | 20.57 | 20.40 | 20.47 | 542,004 | +0.01(+0.03%) |
Nov 20, 2015 | 19.86 | 20.52 | 19.77 | 20.46 | 614,548 | +0.70(+3.53%) |
Nov 19, 2015 | 19.74 | 19.83 | 19.58 | 19.76 | 960,756 | +0.04(+0.18%) |
Nov 18, 2015 | 19.61 | 19.89 | 19.53 | 19.73 | 598,127 | +0.13(+0.65%) |
Nov 17, 2015 | 19.66 | 19.93 | 19.59 | 19.60 | 395,640 | -0.11(-0.58%) |
Nov 16, 2015 | 19.66 | 19.74 | 19.47 | 19.71 | 528,278 | +0.07(+0.36%) |
Nov 13, 2015 | 19.76 | 20.01 | 19.60 | 19.64 | 685,324 | -0.13(-0.65%) |
Nov 12, 2015 | 20.08 | 20.08 | 19.73 | 19.77 | 524,779 | -0.37(-1.84%) |
Nov 11, 2015 | 20.22 | 20.30 | 20.09 | 20.14 | 406,759 | -0.04(-0.18%) |
Nov 10, 2015 | 19.94 | 20.26 | 19.94 | 20.18 | 918,238 | +0.24(+1.21%) |
Nov 09, 2015 | 20.41 | 20.85 | 19.81 | 19.94 | 1,462,627 | -0.64(-3.11%) |
Nov 06, 2015 | 20.84 | 21.35 | 20.36 | 20.57 | 1,144,140 | -0.46(-2.20%) |
Nov 05, 2015 | 20.84 | 21.05 | 20.70 | 21.04 | 624,174 | +0.23(+1.09%) |
Nov 04, 2015 | 20.93 | 21.13 | 20.74 | 20.81 | 1,174,898 | -0.12(-0.58%) |
Nov 03, 2015 | 20.97 | 21.02 | 20.76 | 20.93 | 1,086,829 | -0.13(-0.61%) |
Nov 02, 2015 | 20.39 | 21.10 | 20.28 | 21.06 | 1,181,070 | +0.75(+3.68%) |
Oct 30, 2015 | 20.38 | 20.45 | 20.18 | 20.31 | 663,637 | -0.01(-0.07%) |
Oct 29, 2015 | 20.13 | 20.38 | 20.12 | 20.33 | 788,088 | +0.08(+0.39%) |
Oct 28, 2015 | 20.28 | 20.48 | 19.97 | 20.25 | 1,167,690 | -0.01(-0.07%) |
Oct 27, 2015 | 20.15 | 20.29 | 20.06 | 20.26 | 1,483,700 | +0.11(+0.53%) |
Oct 26, 2015 | 20.37 | 20.47 | 20.08 | 20.16 | 830,060 | -0.21(-1.01%) |
Oct 23, 2015 | 20.43 | 20.55 | 20.06 | 20.36 | 2,210,513 | -0.01(-0.07%) |
Oct 22, 2015 | 21.12 | 21.15 | 20.34 | 20.38 | 2,715,299 | -0.75(-3.53%) |
Oct 21, 2015 | 21.75 | 21.80 | 20.75 | 21.12 | 4,803,523 | -0.62(-2.85%) |
Oct 20, 2015 | 21.89 | 22.02 | 21.63 | 21.74 | 1,061,328 | -0.15(-0.68%) |
Oct 19, 2015 | 21.50 | 21.89 | 21.40 | 21.89 | 580,355 | +0.30(+1.38%) |
Oct 16, 2015 | 21.46 | 21.68 | 21.36 | 21.59 | 668,674 | +0.20(+0.93%) |
Oct 15, 2015 | 21.16 | 21.39 | 21.08 | 21.39 | 473,584 | +0.28(+1.31%) |
Oct 14, 2015 | 21.35 | 21.41 | 21.09 | 21.12 | 556,061 | -0.19(-0.90%) |
Oct 13, 2015 | 21.36 | 21.53 | 21.18 | 21.31 | 625,819 | -0.10(-0.46%) |
Oct 12, 2015 | 21.15 | 21.54 | 21.14 | 21.41 | 709,974 | +0.33(+1.55%) |
Oct 09, 2015 | 21.07 | 21.14 | 20.81 | 21.08 | 704,665 | +0.04(+0.17%) |
Oct 08, 2015 | 21.12 | 21.13 | 20.77 | 21.04 | 1,297,490 | -0.07(-0.34%) |
Oct 07, 2015 | 20.88 | 21.15 | 20.82 | 21.12 | 1,102,344 | +0.26(+1.23%) |
Oct 06, 2015 | 21.19 | 21.30 | 20.82 | 20.86 | 731,880 | -0.38(-1.81%) |
Oct 05, 2015 | 20.85 | 21.25 | 20.80 | 21.24 | 455,876 | +0.53(+2.54%) |
Oct 02, 2015 | 20.44 | 20.72 | 20.29 | 20.72 | 415,858 | +0.22(+1.08%) |
Oct 01, 2015 | 20.51 | 20.55 | 20.23 | 20.50 | 524,384 | +0.03(+0.14%) |
Sep 30, 2015 | 20.79 | 20.84 | 20.35 | 20.47 | 733,084 | -0.08(-0.38%) |
Sep 29, 2015 | 20.46 | 20.65 | 20.43 | 20.55 | 822,196 | +0.13(+0.63%) |
Sep 28, 2015 | 20.55 | 20.62 | 20.34 | 20.42 | 927,632 | -0.18(-0.86%) |
Sep 25, 2015 | 20.75 | 20.91 | 20.59 | 20.60 | 537,770 | -0.04(-0.21%) |
Sep 24, 2015 | 20.87 | 20.94 | 20.55 | 20.64 | 668,549 | -0.28(-1.36%) |
Sep 23, 2015 | 20.67 | 20.93 | 20.58 | 20.92 | 547,372 | +0.33(+1.59%) |
Sep 22, 2015 | 20.85 | 21.04 | 20.60 | 20.60 | 406,363 | -0.43(-2.06%) |
Sep 21, 2015 | 20.93 | 21.17 | 20.65 | 21.03 | 519,997 | +0.14(+0.65%) |
Sep 18, 2015 | 20.85 | 21.22 | 20.80 | 20.89 | 1,148,508 | -0.20(-0.94%) |
Sep 17, 2015 | 20.90 | 21.35 | 20.68 | 21.09 | 879,514 | +0.16(+0.78%) |
Sep 16, 2015 | 20.65 | 20.97 | 20.57 | 20.93 | 446,913 | +0.31(+1.50%) |
Sep 15, 2015 | 20.59 | 20.72 | 20.35 | 20.62 | 622,351 | +0.06(+0.28%) |
Sep 14, 2015 | 20.78 | 20.78 | 20.48 | 20.56 | 492,478 | -0.14(-0.68%) |
Sep 11, 2015 | 19.90 | 20.72 | 19.89 | 20.71 | 1,088,517 | +0.76(+3.83%) |
Sep 10, 2015 | 19.62 | 20.22 | 19.59 | 19.94 | 1,897,778 | +0.31(+1.59%) |
Sep 09, 2015 | 20.05 | 20.12 | 19.62 | 19.63 | 1,477,925 | -0.25(-1.28%) |
Sep 08, 2015 | 20.02 | 20.03 | 19.78 | 19.89 | 1,064,453 | +0.11(+0.57%) |
Sep 04, 2015 | 19.93 | 19.77 | 19.77 | 19.77 | 454,158 | -0.37(-1.83%) |
Sep 03, 2015 | 20.10 | 20.30 | 20.06 | 20.14 | 1,067,829 | +0.19(+0.96%) |
Sep 02, 2015 | 19.80 | 19.98 | 19.61 | 19.95 | 1,150,118 | +0.34(+1.73%) |
Sep 01, 2015 | 19.76 | 20.01 | 19.52 | 19.61 | 858,074 | -0.49(-2.43%) |
Aug 31, 2015 | 20.40 | 20.43 | 19.96 | 20.10 | 1,690,469 | -0.38(-1.87%) |
Aug 28, 2015 | 20.48 | 20.56 | 20.17 | 20.48 | 1,166,228 | -0.05(-0.24%) |
Aug 27, 2015 | 20.49 | 20.66 | 20.15 | 20.53 | 891,861 | +0.21(+1.01%) |
Aug 26, 2015 | 20.19 | 20.37 | 19.69 | 20.32 | 1,081,654 | +0.57(+2.90%) |
Aug 25, 2015 | 21.00 | 21.06 | 19.71 | 19.75 | 1,075,477 | -0.77(-3.76%) |
Aug 24, 2015 | 21.02 | 21.27 | 20.39 | 20.52 | 1,418,077 | -1.22(-5.63%) |
Aug 21, 2015 | 21.87 | 22.14 | 21.29 | 21.75 | 900,028 | -0.44(-1.98%) |
Aug 20, 2015 | 22.18 | 22.45 | 22.07 | 22.19 | 596,948 | -0.13(-0.57%) |
Aug 19, 2015 | 22.26 | 22.46 | 22.11 | 22.31 | 492,238 | -0.11(-0.51%) |
Aug 18, 2015 | 22.22 | 22.54 | 22.14 | 22.43 | 508,189 | +0.13(+0.57%) |
Aug 17, 2015 | 22.01 | 22.36 | 21.95 | 22.30 | 568,158 | +0.25(+1.12%) |
Aug 14, 2015 | 21.92 | 22.09 | 21.66 | 22.05 | 633,323 | +0.09(+0.39%) |
Aug 13, 2015 | 21.90 | 22.04 | 21.63 | 21.97 | 1,006,638 | +0.04(+0.16%) |
Aug 12, 2015 | 21.92 | 22.00 | 21.76 | 21.93 | 626,972 | -0.11(-0.48%) |
Aug 11, 2015 | 21.97 | 22.33 | 21.92 | 22.04 | 1,257,560 | +0.01(+0.06%) |
Aug 10, 2015 | 22.09 | 22.19 | 21.90 | 22.02 | 657,781 | +0.06(+0.29%) |
Aug 07, 2015 | 21.60 | 22.01 | 21.20 | 21.96 | 564,748 | +0.13(+0.58%) |
Aug 06, 2015 | 21.75 | 21.86 | 21.48 | 21.83 | 707,585 | +0.08(+0.36%) |
Aug 05, 2015 | 21.90 | 22.01 | 21.68 | 21.75 | 517,315 | -0.13(-0.61%) |
Aug 04, 2015 | 21.89 | 22.09 | 21.86 | 21.89 | 638,218 | -0.04(-0.16%) |
Aug 03, 2015 | 21.81 | 21.98 | 21.76 | 21.92 | 719,235 | +0.13(+0.62%) |
Jul 31, 2015 | 21.77 | 22.02 | 21.72 | 21.79 | 1,079,975 | +0.15(+0.69%) |
Jul 30, 2015 | 21.49 | 21.73 | 21.44 | 21.64 | 612,741 | +0.09(+0.43%) |
Jul 29, 2015 | 21.39 | 21.65 | 21.20 | 21.55 | 710,474 | +0.15(+0.69%) |
Jul 28, 2015 | 21.42 | 21.53 | 21.25 | 21.40 | 1,220,492 | -0.03(-0.13%) |
Jul 27, 2015 | 21.36 | 21.58 | 21.26 | 21.43 | 899,668 | +0.06(+0.26%) |
Jul 24, 2015 | 21.27 | 21.51 | 21.22 | 21.37 | 695,609 | +0.09(+0.43%) |
Jul 23, 2015 | 21.41 | 21.44 | 21.20 | 21.28 | 1,613,244 | -0.13(-0.60%) |
Jul 22, 2015 | 21.07 | 21.46 | 21.07 | 21.41 | 1,172,309 | +0.36(+1.72%) |
Jul 21, 2015 | 21.12 | 21.31 | 21.03 | 21.05 | 877,020 | -0.09(-0.44%) |
Jul 20, 2015 | 21.07 | 21.24 | 20.94 | 21.14 | 597,509 | +0.04(+0.20%) |
Jul 17, 2015 | 21.12 | 21.20 | 21.00 | 21.10 | 544,462 | -0.01(-0.07%) |
Jul 16, 2015 | 20.94 | 21.19 | 20.90 | 21.11 | 453,612 | +0.19(+0.91%) |
Jul 15, 2015 | 20.79 | 21.03 | 20.69 | 20.92 | 642,614 | +0.03(+0.14%) |
Jul 14, 2015 | 20.78 | 21.01 | 20.66 | 20.89 | 1,087,623 | +0.16(+0.75%) |
Jul 13, 2015 | 20.94 | 21.11 | 20.52 | 20.73 | 723,348 | -0.05(-0.24%) |
Jul 10, 2015 | 20.47 | 20.93 | 20.47 | 20.78 | 718,753 | +0.36(+1.77%) |
Jul 09, 2015 | 20.68 | 20.73 | 20.35 | 20.42 | 846,001 | -0.14(-0.69%) |
Jul 08, 2015 | 20.84 | 20.91 | 20.44 | 20.56 | 459,434 | -0.11(-0.51%) |
Jul 07, 2015 | 20.57 | 20.85 | 20.30 | 20.67 | 1,354,750 | +0.20(+0.97%) |
Jul 06, 2015 | 20.42 | 20.54 | 20.21 | 20.47 | 1,165,506 | +0.04(+0.17%) |
Jul 02, 2015 | 20.64 | 20.44 | 20.44 | 20.44 | 621,412 | -0.04(-0.17%) |
Jul 01, 2015 | 20.07 | 20.48 | 19.99 | 20.47 | 796,142 | +0.39(+1.94%) |
Jun 30, 2015 | 20.07 | 20.14 | 19.89 | 20.08 | 1,003,752 | +0.11(+0.53%) |
Jun 29, 2015 | 20.42 | 20.66 | 19.96 | 19.98 | 777,614 | -0.50(-2.45%) |
Jun 26, 2015 | 20.35 | 20.62 | 20.30 | 20.48 | 798,450 | +0.11(+0.56%) |
Jun 25, 2015 | 20.53 | 20.58 | 20.31 | 20.37 | 858,985 | -0.21(-1.00%) |
Jun 24, 2015 | 20.68 | 20.74 | 20.56 | 20.57 | 400,443 | -0.10(-0.48%) |
Jun 23, 2015 | 20.72 | 20.97 | 20.59 | 20.67 | 877,611 | -0.15(-0.71%) |
Jun 22, 2015 | 21.30 | 21.30 | 20.81 | 20.82 | 703,498 | -0.48(-2.26%) |
Jun 19, 2015 | 21.15 | 21.34 | 20.88 | 21.30 | 1,480,764 | +0.10(+0.47%) |
Jun 18, 2015 | 20.84 | 21.28 | 20.84 | 21.20 | 763,924 | +0.30(+1.46%) |
Jun 17, 2015 | 20.78 | 20.98 | 20.71 | 20.90 | 731,121 | +0.06(+0.31%) |
Jun 16, 2015 | 20.64 | 20.88 | 20.54 | 20.83 | 1,126,800 | +0.19(+0.93%) |
Jun 15, 2015 | 20.93 | 20.97 | 20.54 | 20.64 | 903,977 | -0.30(-1.42%) |
Jun 12, 2015 | 21.15 | 21.20 | 20.91 | 20.94 | 711,303 | -0.24(-1.14%) |
Jun 11, 2015 | 21.00 | 21.18 | 20.88 | 21.18 | 571,085 | +0.32(+1.53%) |
Jun 10, 2015 | 20.81 | 21.10 | 20.69 | 20.86 | 770,499 | +0.11(+0.51%) |
Jun 09, 2015 | 20.94 | 20.94 | 20.66 | 20.76 | 427,927 | -0.18(-0.88%) |
Jun 08, 2015 | 21.21 | 21.24 | 20.93 | 20.94 | 291,823 | -0.22(-1.04%) |
Jun 05, 2015 | 21.17 | 21.26 | 21.02 | 21.16 | 502,166 | -0.22(-1.03%) |
Jun 04, 2015 | 21.03 | 21.41 | 20.77 | 21.38 | 714,880 | +0.23(+1.07%) |
Jun 03, 2015 | 21.46 | 21.51 | 21.07 | 21.15 | 1,137,361 | -0.31(-1.45%) |
Jun 02, 2015 | 21.60 | 21.65 | 21.33 | 21.46 | 640,330 | -0.25(-1.17%) |
Jun 01, 2015 | 21.63 | 21.78 | 21.45 | 21.72 | 513,589 | +0.13(+0.62%) |
May 29, 2015 | 21.78 | 21.78 | 21.39 | 21.58 | 1,358,698 | -0.22(-1.01%) |
May 28, 2015 | 21.82 | 21.86 | 21.64 | 21.80 | 463,092 | -0.05(-0.23%) |
May 27, 2015 | 21.64 | 21.88 | 21.61 | 21.85 | 458,582 | +0.22(+1.01%) |
May 26, 2015 | 21.88 | 21.88 | 21.61 | 21.63 | 718,021 | -0.27(-1.23%) |
May 22, 2015 | 21.66 | 21.90 | 21.90 | 21.90 | 474,499 | +0.28(+1.28%) |
May 21, 2015 | 21.85 | 21.85 | 21.51 | 21.63 | 443,576 | -0.23(-1.04%) |
May 20, 2015 | 21.85 | 22.05 | 21.73 | 21.85 | 350,827 | +0.06(+0.29%) |
May 19, 2015 | 21.92 | 22.02 | 21.76 | 21.79 | 444,600 | -0.21(-0.96%) |
May 18, 2015 | 21.73 | 22.04 | 21.68 | 22.00 | 552,164 | +0.16(+0.75%) |
May 15, 2015 | 21.70 | 21.89 | 21.63 | 21.84 | 678,307 | +0.18(+0.85%) |
May 14, 2015 | 21.49 | 21.70 | 21.40 | 21.65 | 558,882 | +0.33(+1.53%) |
May 13, 2015 | 21.77 | 21.97 | 21.25 | 21.33 | 840,733 | -0.30(-1.37%) |
May 12, 2015 | 21.30 | 21.80 | 21.10 | 21.63 | 942,671 | +0.16(+0.73%) |
May 11, 2015 | 21.79 | 21.93 | 21.24 | 21.47 | 666,776 | -0.42(-1.91%) |
May 08, 2015 | 22.04 | 22.56 | 21.75 | 21.89 | 685,349 | +0.18(+0.85%) |
May 07, 2015 | 21.32 | 21.82 | 21.26 | 21.70 | 825,710 | +0.42(+2.00%) |
May 06, 2015 | 21.12 | 21.32 | 21.02 | 21.28 | 617,673 | +0.17(+0.80%) |
May 05, 2015 | 21.56 | 21.71 | 21.00 | 21.11 | 948,520 | -0.51(-2.36%) |
May 04, 2015 | 21.51 | 21.85 | 21.47 | 21.62 | 556,352 | +0.21(+0.99%) |
May 01, 2015 | 21.34 | 21.65 | 21.22 | 21.41 | 894,786 | +0.06(+0.27%) |
Apr 30, 2015 | 21.80 | 21.82 | 21.14 | 21.35 | 1,848,631 | -0.50(-2.27%) |
Apr 29, 2015 | 22.24 | 22.33 | 21.82 | 21.85 | 573,616 | -0.58(-2.59%) |
Apr 28, 2015 | 22.60 | 22.87 | 22.36 | 22.43 | 743,752 | -0.23(-1.03%) |
Apr 27, 2015 | 22.53 | 22.85 | 22.51 | 22.66 | 930,011 | +0.22(+0.98%) |
Apr 24, 2015 | 22.57 | 22.62 | 22.41 | 22.44 | 738,757 | -0.06(-0.28%) |
Apr 23, 2015 | 22.47 | 22.60 | 22.45 | 22.50 | 477,757 | -0.04(-0.16%) |
Apr 22, 2015 | 22.46 | 22.59 | 22.37 | 22.54 | 551,246 | +0.04(+0.16%) |
Apr 21, 2015 | 22.48 | 22.65 | 22.36 | 22.50 | 846,177 | +0.13(+0.57%) |
Apr 20, 2015 | 22.23 | 22.45 | 22.11 | 22.38 | 644,120 | +0.21(+0.93%) |
Apr 17, 2015 | 22.30 | 22.41 | 22.01 | 22.17 | 874,038 | -0.24(-1.07%) |
Apr 16, 2015 | 22.39 | 22.62 | 22.28 | 22.41 | 727,427 | +0.01(+0.06%) |
Apr 15, 2015 | 22.58 | 22.63 | 22.23 | 22.40 | 856,715 | -0.12(-0.53%) |
Apr 14, 2015 | 22.64 | 22.76 | 22.35 | 22.52 | 1,363,174 | -0.04(-0.16%) |
Apr 13, 2015 | 22.67 | 22.82 | 22.55 | 22.55 | 731,460 | -0.08(-0.34%) |
Apr 10, 2015 | 22.67 | 22.89 | 22.51 | 22.63 | 954,186 | +0.13(+0.60%) |
Apr 09, 2015 | 23.36 | 23.44 | 22.45 | 22.50 | 1,464,536 | -0.97(-4.13%) |
Apr 08, 2015 | 23.29 | 23.47 | 23.24 | 23.47 | 1,327,167 | +0.25(+1.07%) |
Apr 07, 2015 | 23.57 | 23.64 | 23.20 | 23.22 | 4,753,433 | -0.81(-3.39%) |
Apr 06, 2015 | 23.81 | 24.25 | 23.81 | 24.03 | 739,502 | +0.23(+0.98%) |
Apr 02, 2015 | 23.47 | 23.80 | 23.80 | 23.80 | 660,118 | +0.38(+1.60%) |
Apr 01, 2015 | 23.44 | 23.52 | 23.11 | 23.42 | 466,971 | -0.07(-0.30%) |
Mar 31, 2015 | 23.34 | 23.51 | 23.14 | 23.50 | 765,565 | +0.11(+0.45%) |
Mar 30, 2015 | 22.90 | 23.42 | 22.79 | 23.39 | 1,304,378 | +0.52(+2.29%) |
Mar 27, 2015 | 22.89 | 23.08 | 22.77 | 22.87 | 337,914 | -0.06(-0.28%) |
Mar 26, 2015 | 22.96 | 23.11 | 22.82 | 22.93 | 325,798 | -0.16(-0.67%) |
Mar 25, 2015 | 23.59 | 23.76 | 23.06 | 23.08 | 329,109 | -0.49(-2.07%) |
Mar 24, 2015 | 23.70 | 23.84 | 23.53 | 23.57 | 405,246 | -0.25(-1.04%) |
Mar 23, 2015 | 23.76 | 23.96 | 23.72 | 23.82 | 487,450 | +0.02(+0.09%) |
Mar 20, 2015 | 22.89 | 23.96 | 22.89 | 23.80 | 1,351,859 | +0.91(+3.96%) |
Mar 19, 2015 | 22.80 | 23.11 | 22.69 | 22.89 | 711,912 | -0.04(-0.15%) |
Mar 18, 2015 | 22.67 | 22.94 | 22.40 | 22.93 | 825,005 | +0.21(+0.93%) |
Mar 17, 2015 | 22.76 | 22.96 | 22.45 | 22.72 | 786,216 | -0.15(-0.65%) |
Mar 16, 2015 | 22.86 | 23.24 | 22.77 | 22.87 | 607,211 | +0.11(+0.50%) |
Mar 13, 2015 | 22.71 | 22.79 | 22.48 | 22.75 | 534,075 | +0.09(+0.41%) |
Mar 12, 2015 | 22.18 | 22.70 | 22.18 | 22.66 | 815,306 | +0.56(+2.53%) |
Mar 11, 2015 | 21.78 | 22.14 | 21.58 | 22.10 | 483,382 | +0.39(+1.79%) |
Mar 10, 2015 | 21.51 | 21.82 | 21.39 | 21.71 | 902,960 | -0.01(-0.07%) |
Mar 09, 2015 | 21.90 | 22.08 | 21.71 | 21.73 | 699,365 | -0.15(-0.68%) |
Mar 06, 2015 | 22.20 | 22.22 | 21.78 | 21.87 | 720,772 | -0.57(-2.55%) |
Mar 05, 2015 | 22.45 | 22.66 | 22.34 | 22.45 | 559,956 | +0.07(+0.32%) |
Mar 04, 2015 | 22.62 | 22.66 | 22.28 | 22.38 | 455,980 | -0.28(-1.25%) |
Mar 03, 2015 | 22.55 | 22.70 | 22.33 | 22.66 | 437,051 | +0.08(+0.34%) |