Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.33 | 20.53 | 19.31 | 19.70 | 1,861,627 | +0.32(+1.66%) |
Feb 26, 2016 | 19.06 | 19.53 | 18.10 | 19.38 | 1,753,412 | +0.27(+1.42%) |
Feb 25, 2016 | 19.03 | 19.29 | 18.89 | 19.10 | 867,909 | +0.22(+1.18%) |
Feb 24, 2016 | 18.69 | 18.99 | 18.58 | 18.88 | 608,055 | +0.03(+0.18%) |
Feb 23, 2016 | 18.81 | 19.04 | 18.69 | 18.85 | 1,901,454 | -0.09(-0.48%) |
Feb 22, 2016 | 19.18 | 19.24 | 18.82 | 18.94 | 716,150 | +0.01(+0.04%) |
Feb 19, 2016 | 19.48 | 19.52 | 18.82 | 18.93 | 979,385 | -0.65(-3.32%) |
Feb 18, 2016 | 19.35 | 19.75 | 19.26 | 19.58 | 928,489 | +0.30(+1.54%) |
Feb 17, 2016 | 19.22 | 19.43 | 19.12 | 19.29 | 1,050,865 | +0.18(+0.95%) |
Feb 16, 2016 | 18.86 | 19.15 | 18.54 | 19.10 | 987,376 | +0.43(+2.29%) |
Feb 12, 2016 | 18.65 | 18.68 | 18.68 | 18.68 | 773,355 | +0.26(+1.39%) |
Feb 11, 2016 | 18.45 | 18.77 | 18.31 | 18.42 | 707,029 | -0.34(-1.80%) |
Feb 10, 2016 | 19.35 | 19.79 | 18.73 | 18.76 | 1,209,697 | -0.49(-2.57%) |
Feb 09, 2016 | 19.20 | 19.56 | 18.97 | 19.25 | 1,052,012 | -0.03(-0.17%) |
Feb 08, 2016 | 18.83 | 19.38 | 18.65 | 19.29 | 1,210,311 | +0.44(+2.34%) |
Feb 05, 2016 | 18.47 | 18.86 | 18.44 | 18.84 | 984,072 | +0.37(+1.99%) |
Feb 04, 2016 | 18.70 | 18.76 | 18.40 | 18.48 | 687,106 | -0.12(-0.66%) |
Feb 03, 2016 | 18.68 | 18.68 | 18.06 | 18.60 | 1,380,008 | +0.07(+0.35%) |
Feb 02, 2016 | 18.70 | 18.78 | 18.32 | 18.53 | 965,582 | -0.42(-2.20%) |
Feb 01, 2016 | 18.60 | 19.01 | 18.30 | 18.95 | 887,673 | +0.23(+1.22%) |
Jan 29, 2016 | 18.20 | 18.73 | 18.20 | 18.72 | 770,772 | +0.59(+3.25%) |
Jan 28, 2016 | 18.81 | 18.82 | 18.08 | 18.13 | 1,027,962 | -0.45(-2.42%) |
Jan 27, 2016 | 18.10 | 18.61 | 18.04 | 18.58 | 1,297,737 | +0.43(+2.39%) |
Jan 26, 2016 | 17.87 | 18.17 | 17.77 | 18.15 | 620,286 | +0.39(+2.21%) |
Jan 25, 2016 | 18.46 | 18.55 | 17.71 | 17.76 | 1,719,645 | -0.76(-4.11%) |
Jan 22, 2016 | 18.32 | 18.72 | 18.26 | 18.52 | 645,177 | +0.42(+2.31%) |
Jan 21, 2016 | 17.84 | 18.24 | 17.58 | 18.10 | 848,609 | +0.31(+1.75%) |
Jan 20, 2016 | 17.58 | 17.90 | 17.21 | 17.79 | 1,311,543 | -0.03(-0.18%) |
Jan 19, 2016 | 17.80 | 18.18 | 17.60 | 17.82 | 676,595 | -0.09(-0.50%) |
Jan 15, 2016 | 17.77 | 17.91 | 17.91 | 17.91 | 1,162,170 | -0.25(-1.40%) |
Jan 14, 2016 | 17.81 | 18.25 | 17.65 | 18.16 | 675,720 | +0.35(+1.98%) |
Jan 13, 2016 | 18.02 | 18.09 | 17.68 | 17.81 | 805,826 | -0.12(-0.68%) |
Jan 12, 2016 | 18.21 | 18.31 | 17.66 | 17.94 | 1,703,348 | -0.25(-1.39%) |
Jan 11, 2016 | 17.97 | 18.20 | 17.87 | 18.19 | 907,003 | +0.28(+1.55%) |
Jan 08, 2016 | 18.11 | 18.14 | 17.80 | 17.91 | 1,488,540 | -0.10(-0.55%) |
Jan 07, 2016 | 17.70 | 18.10 | 17.63 | 18.01 | 857,434 | +0.01(+0.05%) |
Jan 06, 2016 | 18.66 | 18.71 | 17.89 | 18.00 | 1,197,857 | -0.83(-4.43%) |
Jan 05, 2016 | 19.03 | 19.09 | 18.67 | 18.84 | 1,116,863 | -0.18(-0.95%) |
Jan 04, 2016 | 19.31 | 19.35 | 18.70 | 19.02 | 1,272,233 | -0.71(-3.61%) |
Dec 31, 2015 | 20.11 | 19.73 | 19.73 | 19.73 | 548,758 | -0.47(-2.35%) |
Dec 30, 2015 | 20.19 | 20.37 | 20.06 | 20.20 | 472,281 | -0.04(-0.20%) |
Dec 29, 2015 | 20.12 | 20.44 | 20.07 | 20.24 | 647,335 | +0.18(+0.90%) |
Dec 28, 2015 | 19.75 | 20.22 | 19.68 | 20.06 | 674,932 | +0.24(+1.20%) |
Dec 24, 2015 | 19.84 | 19.83 | 19.83 | 19.83 | 464,305 | -0.20(-1.02%) |
Dec 23, 2015 | 19.65 | 20.10 | 19.60 | 20.03 | 718,344 | +0.42(+2.13%) |
Dec 22, 2015 | 19.55 | 19.73 | 19.39 | 19.61 | 969,405 | +0.16(+0.84%) |
Dec 21, 2015 | 20.07 | 20.11 | 19.13 | 19.45 | 1,656,794 | -0.50(-2.50%) |
Dec 18, 2015 | 19.73 | 20.02 | 19.64 | 19.95 | 1,490,353 | +0.16(+0.79%) |
Dec 17, 2015 | 19.71 | 19.95 | 19.55 | 19.79 | 966,027 | +0.10(+0.50%) |
Dec 16, 2015 | 19.66 | 19.84 | 19.46 | 19.69 | 686,621 | +0.16(+0.84%) |
Dec 15, 2015 | 19.36 | 19.60 | 19.24 | 19.53 | 842,375 | +0.34(+1.75%) |
Dec 14, 2015 | 19.32 | 19.54 | 18.92 | 19.20 | 973,233 | -0.12(-0.64%) |
Dec 11, 2015 | 19.75 | 19.87 | 19.24 | 19.32 | 472,430 | -0.65(-3.28%) |
Dec 10, 2015 | 19.93 | 20.05 | 19.76 | 19.97 | 406,973 | +0.07(+0.33%) |
Dec 09, 2015 | 20.20 | 20.34 | 19.73 | 19.91 | 844,606 | -0.37(-1.82%) |
Dec 08, 2015 | 20.90 | 20.99 | 20.14 | 20.28 | 779,447 | -0.83(-3.95%) |
Dec 07, 2015 | 21.13 | 21.19 | 20.80 | 21.11 | 819,186 | -0.10(-0.46%) |
Dec 04, 2015 | 20.66 | 21.38 | 20.62 | 21.21 | 627,443 | +0.52(+2.53%) |
Dec 03, 2015 | 21.32 | 21.32 | 20.64 | 20.68 | 556,251 | -0.55(-2.58%) |
Dec 02, 2015 | 21.58 | 21.58 | 20.97 | 21.23 | 1,132,251 | -0.37(-1.70%) |
Dec 01, 2015 | 21.94 | 21.98 | 21.38 | 21.60 | 855,727 | -0.32(-1.46%) |
Nov 30, 2015 | 21.87 | 21.95 | 21.74 | 21.92 | 882,198 | +0.08(+0.38%) |
Nov 27, 2015 | 21.98 | 21.98 | 21.72 | 21.84 | 135,031 | -0.15(-0.67%) |
Nov 25, 2015 | 21.99 | 21.99 | 21.99 | 21.99 | 406,496 | +0.03(+0.15%) |
Nov 24, 2015 | 21.78 | 22.02 | 21.54 | 21.95 | 606,875 | +0.09(+0.41%) |
Nov 23, 2015 | 21.81 | 21.92 | 21.65 | 21.86 | 446,605 | +0.01(+0.04%) |
Nov 20, 2015 | 21.84 | 22.00 | 21.76 | 21.85 | 562,933 | +0.07(+0.30%) |
Nov 19, 2015 | 22.06 | 22.19 | 21.73 | 21.79 | 726,899 | -0.28(-1.25%) |
Nov 18, 2015 | 22.16 | 22.25 | 21.85 | 22.07 | 414,129 | -0.03(-0.15%) |
Nov 17, 2015 | 22.22 | 22.43 | 22.01 | 22.10 | 965,709 | -0.10(-0.44%) |
Nov 16, 2015 | 22.00 | 22.20 | 21.86 | 22.20 | 536,063 | +0.17(+0.78%) |
Nov 13, 2015 | 21.89 | 22.16 | 21.81 | 22.03 | 608,740 | +0.07(+0.30%) |
Nov 12, 2015 | 22.22 | 22.43 | 21.94 | 21.96 | 445,109 | -0.41(-1.82%) |
Nov 11, 2015 | 22.42 | 22.50 | 22.11 | 22.37 | 551,422 | +0.01(+0.04%) |
Nov 10, 2015 | 21.83 | 22.38 | 21.83 | 22.36 | 899,770 | +0.47(+2.16%) |
Nov 09, 2015 | 21.94 | 22.00 | 21.79 | 21.89 | 1,057,097 | -0.11(-0.48%) |
Nov 06, 2015 | 20.94 | 22.22 | 20.76 | 21.99 | 1,974,000 | +1.24(+5.96%) |
Nov 05, 2015 | 20.89 | 21.05 | 20.64 | 20.76 | 1,440,648 | -0.19(-0.89%) |
Nov 04, 2015 | 20.98 | 21.11 | 20.79 | 20.94 | 689,831 | -0.04(-0.19%) |
Nov 03, 2015 | 21.04 | 21.11 | 20.85 | 20.98 | 326,762 | -0.06(-0.27%) |
Nov 02, 2015 | 21.11 | 21.16 | 20.94 | 21.04 | 746,145 | -0.08(-0.39%) |
Oct 30, 2015 | 21.07 | 21.22 | 21.01 | 21.12 | 1,076,614 | +0.04(+0.19%) |
Oct 29, 2015 | 20.95 | 21.15 | 20.83 | 21.08 | 520,494 | +0.04(+0.19%) |
Oct 28, 2015 | 20.39 | 21.14 | 20.39 | 21.04 | 642,725 | +0.69(+3.40%) |
Oct 27, 2015 | 20.72 | 20.76 | 20.32 | 20.35 | 546,989 | -0.46(-2.19%) |
Oct 26, 2015 | 21.16 | 21.22 | 20.78 | 20.81 | 695,381 | -0.40(-1.88%) |
Oct 23, 2015 | 21.14 | 21.27 | 21.00 | 21.20 | 781,871 | +0.16(+0.77%) |
Oct 22, 2015 | 20.55 | 21.20 | 20.55 | 21.04 | 1,085,649 | +0.58(+2.82%) |
Oct 21, 2015 | 20.43 | 20.57 | 20.30 | 20.46 | 535,294 | +0.08(+0.40%) |
Oct 20, 2015 | 20.29 | 20.50 | 20.15 | 20.38 | 801,967 | +0.06(+0.28%) |
Oct 19, 2015 | 20.39 | 20.46 | 20.12 | 20.33 | 512,422 | -0.17(-0.83%) |
Oct 16, 2015 | 20.50 | 20.63 | 20.28 | 20.50 | 571,376 | +0.00(+0.00%) |
Oct 15, 2015 | 20.46 | 20.65 | 20.41 | 20.50 | 320,386 | +0.07(+0.36%) |
Oct 14, 2015 | 20.83 | 20.92 | 20.37 | 20.42 | 861,222 | -0.41(-1.99%) |
Oct 13, 2015 | 20.50 | 20.99 | 20.31 | 20.84 | 821,873 | +0.38(+1.87%) |
Oct 12, 2015 | 20.93 | 20.93 | 20.00 | 20.46 | 939,164 | -0.51(-2.44%) |
Oct 09, 2015 | 21.04 | 21.17 | 20.91 | 20.97 | 607,698 | -0.07(-0.35%) |
Oct 08, 2015 | 21.42 | 21.43 | 20.98 | 21.04 | 1,092,796 | -0.46(-2.16%) |
Oct 07, 2015 | 21.92 | 22.11 | 21.47 | 21.50 | 1,443,525 | -0.31(-1.42%) |
Oct 06, 2015 | 22.16 | 22.24 | 21.70 | 21.81 | 599,528 | -0.34(-1.54%) |
Oct 05, 2015 | 21.58 | 22.28 | 21.52 | 22.16 | 736,234 | +0.70(+3.26%) |
Oct 02, 2015 | 20.94 | 21.46 | 20.90 | 21.46 | 1,164,187 | +0.28(+1.34%) |
Oct 01, 2015 | 21.08 | 21.44 | 21.02 | 21.17 | 884,121 | +0.12(+0.58%) |
Sep 30, 2015 | 21.25 | 21.42 | 20.94 | 21.05 | 1,140,463 | -0.05(-0.23%) |
Sep 29, 2015 | 20.83 | 21.33 | 20.75 | 21.10 | 1,060,333 | +0.28(+1.33%) |
Sep 28, 2015 | 21.00 | 21.10 | 20.63 | 20.82 | 706,882 | -0.33(-1.58%) |
Sep 25, 2015 | 21.07 | 21.28 | 21.01 | 21.16 | 932,690 | +0.20(+0.93%) |
Sep 24, 2015 | 21.28 | 21.29 | 20.63 | 20.96 | 1,260,215 | -0.46(-2.13%) |
Sep 23, 2015 | 21.27 | 21.53 | 21.21 | 21.42 | 1,079,594 | +0.17(+0.80%) |
Sep 22, 2015 | 20.87 | 21.29 | 20.70 | 21.24 | 1,372,937 | +0.15(+0.69%) |
Sep 21, 2015 | 21.29 | 21.33 | 20.99 | 21.10 | 1,047,366 | -0.10(-0.46%) |
Sep 18, 2015 | 21.55 | 21.75 | 21.16 | 21.20 | 1,310,195 | -0.57(-2.62%) |
Sep 17, 2015 | 22.13 | 22.27 | 21.74 | 21.77 | 821,568 | -0.36(-1.62%) |
Sep 16, 2015 | 21.78 | 22.16 | 21.75 | 22.12 | 1,203,771 | +0.39(+1.80%) |
Sep 15, 2015 | 21.39 | 21.75 | 21.28 | 21.73 | 1,022,529 | +0.38(+1.79%) |
Sep 14, 2015 | 21.71 | 21.75 | 21.17 | 21.35 | 1,452,531 | -0.33(-1.54%) |
Sep 11, 2015 | 21.69 | 21.77 | 21.59 | 21.68 | 967,841 | -0.09(-0.41%) |
Sep 10, 2015 | 21.94 | 22.16 | 21.75 | 21.77 | 734,035 | -0.18(-0.82%) |
Sep 09, 2015 | 22.23 | 22.38 | 21.91 | 21.95 | 1,250,793 | -0.13(-0.59%) |
Sep 08, 2015 | 22.06 | 22.15 | 21.91 | 22.08 | 1,094,548 | +0.31(+1.42%) |
Sep 04, 2015 | 22.07 | 21.77 | 21.77 | 21.77 | 898,762 | -0.48(-2.16%) |
Sep 03, 2015 | 21.77 | 22.32 | 21.71 | 22.25 | 974,513 | +0.55(+2.55%) |
Sep 02, 2015 | 21.62 | 21.81 | 21.44 | 21.70 | 1,559,498 | +0.29(+1.37%) |
Sep 01, 2015 | 21.99 | 22.15 | 21.26 | 21.41 | 1,587,838 | -0.89(-3.99%) |
Aug 31, 2015 | 22.37 | 22.53 | 22.17 | 22.30 | 1,223,451 | -0.20(-0.90%) |
Aug 28, 2015 | 22.98 | 23.10 | 22.27 | 22.50 | 1,256,774 | -0.60(-2.59%) |
Aug 27, 2015 | 22.86 | 23.18 | 22.67 | 23.10 | 1,110,211 | +0.53(+2.36%) |
Aug 26, 2015 | 22.63 | 22.72 | 22.21 | 22.56 | 2,060,011 | +0.32(+1.45%) |
Aug 25, 2015 | 23.14 | 23.15 | 22.23 | 22.24 | 2,082,070 | -0.29(-1.29%) |
Aug 24, 2015 | 21.94 | 22.96 | 21.94 | 22.53 | 2,020,948 | -0.49(-2.14%) |
Aug 21, 2015 | 23.48 | 23.62 | 22.94 | 23.02 | 1,176,800 | -0.68(-2.87%) |
Aug 20, 2015 | 24.08 | 24.22 | 23.70 | 23.70 | 904,756 | -0.59(-2.43%) |
Aug 19, 2015 | 24.43 | 24.50 | 23.96 | 24.29 | 902,809 | -0.23(-0.96%) |
Aug 18, 2015 | 24.46 | 24.71 | 24.42 | 24.53 | 1,026,655 | -0.02(-0.10%) |
Aug 17, 2015 | 24.53 | 24.66 | 24.22 | 24.55 | 648,683 | -0.02(-0.10%) |
Aug 14, 2015 | 24.20 | 24.63 | 24.07 | 24.58 | 442,084 | +0.41(+1.71%) |
Aug 13, 2015 | 24.33 | 24.34 | 24.02 | 24.16 | 618,431 | -0.23(-0.93%) |
Aug 12, 2015 | 23.74 | 24.40 | 23.74 | 24.39 | 1,048,525 | +0.53(+2.24%) |
Aug 11, 2015 | 23.68 | 23.95 | 23.54 | 23.86 | 1,491,305 | +0.16(+0.68%) |
Aug 10, 2015 | 23.06 | 23.93 | 22.98 | 23.70 | 3,218,435 | +1.25(+5.55%) |
Aug 07, 2015 | 21.74 | 22.51 | 21.45 | 22.45 | 2,815,469 | +1.45(+6.89%) |
Aug 06, 2015 | 21.35 | 21.39 | 21.00 | 21.00 | 999,198 | -0.36(-1.70%) |
Aug 05, 2015 | 21.50 | 21.61 | 21.23 | 21.37 | 1,118,780 | -0.05(-0.23%) |
Aug 04, 2015 | 21.37 | 21.67 | 21.25 | 21.42 | 437,994 | +0.01(+0.04%) |
Aug 03, 2015 | 21.85 | 21.85 | 21.36 | 21.41 | 352,742 | -0.44(-2.00%) |
Jul 31, 2015 | 21.91 | 21.92 | 21.74 | 21.84 | 607,328 | +0.02(+0.07%) |
Jul 30, 2015 | 21.43 | 21.88 | 21.33 | 21.83 | 691,100 | +0.35(+1.62%) |
Jul 29, 2015 | 21.26 | 21.54 | 21.26 | 21.48 | 620,652 | +0.25(+1.18%) |
Jul 28, 2015 | 21.02 | 21.32 | 20.93 | 21.23 | 1,223,406 | +0.28(+1.35%) |
Jul 27, 2015 | 20.77 | 21.04 | 20.76 | 20.95 | 675,865 | +0.06(+0.31%) |
Jul 24, 2015 | 21.16 | 21.24 | 20.74 | 20.88 | 420,818 | -0.27(-1.26%) |
Jul 23, 2015 | 21.20 | 21.37 | 21.08 | 21.15 | 588,465 | -0.02(-0.08%) |
Jul 22, 2015 | 21.25 | 21.38 | 21.09 | 21.16 | 423,139 | -0.24(-1.13%) |
Jul 21, 2015 | 21.38 | 21.46 | 21.25 | 21.41 | 606,283 | -0.02(-0.08%) |
Jul 20, 2015 | 21.87 | 21.90 | 21.40 | 21.42 | 620,721 | -0.44(-2.00%) |
Jul 17, 2015 | 21.80 | 21.99 | 21.71 | 21.86 | 477,729 | +0.06(+0.26%) |
Jul 16, 2015 | 21.83 | 22.01 | 21.75 | 21.80 | 495,225 | +0.08(+0.37%) |
Jul 15, 2015 | 21.98 | 22.09 | 21.71 | 21.72 | 606,429 | -0.36(-1.65%) |
Jul 14, 2015 | 21.96 | 22.12 | 21.58 | 22.09 | 1,296,893 | +0.12(+0.55%) |
Jul 13, 2015 | 22.05 | 22.18 | 21.93 | 21.96 | 1,071,765 | -0.13(-0.59%) |
Jul 10, 2015 | 21.92 | 22.19 | 21.84 | 22.09 | 1,758,507 | +0.27(+1.22%) |
Jul 09, 2015 | 23.21 | 23.22 | 21.80 | 21.83 | 1,419,908 | -1.20(-5.20%) |
Jul 08, 2015 | 22.91 | 23.10 | 22.79 | 23.02 | 673,138 | -0.04(-0.18%) |
Jul 07, 2015 | 23.04 | 23.09 | 22.78 | 23.06 | 651,161 | +0.00(+0.00%) |
Jul 06, 2015 | 23.02 | 23.09 | 22.83 | 23.06 | 678,337 | -0.14(-0.59%) |
Jul 02, 2015 | 22.85 | 23.20 | 23.20 | 23.20 | 753,810 | +0.24(+1.06%) |
Jul 01, 2015 | 22.69 | 22.98 | 22.59 | 22.96 | 605,824 | +0.39(+1.72%) |
Jun 30, 2015 | 22.85 | 22.85 | 22.51 | 22.57 | 564,792 | -0.14(-0.61%) |
Jun 29, 2015 | 22.96 | 23.00 | 22.70 | 22.71 | 475,286 | -0.40(-1.75%) |
Jun 26, 2015 | 23.22 | 23.36 | 23.07 | 23.11 | 314,037 | -0.12(-0.52%) |
Jun 25, 2015 | 23.25 | 23.31 | 23.01 | 23.23 | 282,994 | +0.00(+0.00%) |
Jun 24, 2015 | 23.29 | 23.44 | 23.20 | 23.23 | 239,832 | -0.11(-0.48%) |
Jun 23, 2015 | 23.37 | 23.52 | 23.12 | 23.35 | 435,405 | +0.01(+0.03%) |
Jun 22, 2015 | 23.23 | 23.44 | 23.11 | 23.34 | 461,256 | +0.23(+0.98%) |
Jun 19, 2015 | 23.45 | 23.53 | 23.08 | 23.11 | 677,579 | -0.37(-1.58%) |
Jun 18, 2015 | 23.56 | 23.63 | 23.25 | 23.48 | 909,318 | +0.16(+0.69%) |
Jun 17, 2015 | 23.33 | 23.53 | 23.25 | 23.32 | 460,437 | +0.01(+0.03%) |
Jun 16, 2015 | 23.41 | 23.51 | 23.23 | 23.32 | 327,023 | -0.04(-0.17%) |
Jun 15, 2015 | 23.27 | 23.48 | 23.19 | 23.36 | 495,655 | +0.02(+0.07%) |
Jun 12, 2015 | 23.47 | 23.65 | 23.29 | 23.34 | 690,477 | -0.25(-1.06%) |
Jun 11, 2015 | 24.62 | 24.67 | 23.49 | 23.59 | 1,658,135 | -1.17(-4.73%) |
Jun 10, 2015 | 24.57 | 24.94 | 24.47 | 24.76 | 807,577 | +0.33(+1.36%) |
Jun 09, 2015 | 24.16 | 24.61 | 24.10 | 24.43 | 914,222 | +0.23(+0.97%) |
Jun 08, 2015 | 24.27 | 24.28 | 23.94 | 24.20 | 581,838 | -0.05(-0.20%) |
Jun 05, 2015 | 24.19 | 24.41 | 24.04 | 24.24 | 842,612 | +0.03(+0.13%) |
Jun 04, 2015 | 23.94 | 24.23 | 23.93 | 24.21 | 880,631 | +0.25(+1.05%) |
Jun 03, 2015 | 23.84 | 24.10 | 23.76 | 23.96 | 669,174 | +0.11(+0.47%) |
Jun 02, 2015 | 23.41 | 23.88 | 23.32 | 23.85 | 973,022 | +0.48(+2.04%) |
Jun 01, 2015 | 23.10 | 23.43 | 22.89 | 23.37 | 640,539 | +0.53(+2.30%) |
May 29, 2015 | 23.10 | 23.13 | 22.71 | 22.85 | 613,651 | -0.22(-0.95%) |
May 28, 2015 | 23.17 | 23.25 | 22.87 | 23.06 | 229,184 | -0.16(-0.70%) |
May 27, 2015 | 22.94 | 23.29 | 22.87 | 23.23 | 557,264 | +0.27(+1.20%) |
May 26, 2015 | 22.96 | 23.00 | 22.67 | 22.95 | 778,980 | -0.02(-0.07%) |
May 22, 2015 | 23.07 | 22.97 | 22.97 | 22.97 | 495,239 | -0.15(-0.66%) |
May 21, 2015 | 23.35 | 23.53 | 23.01 | 23.12 | 589,995 | -0.25(-1.07%) |
May 20, 2015 | 22.94 | 23.42 | 22.91 | 23.37 | 884,553 | +0.47(+2.04%) |
May 19, 2015 | 22.69 | 22.92 | 22.62 | 22.90 | 587,669 | +0.21(+0.92%) |
May 18, 2015 | 22.91 | 22.92 | 22.58 | 22.69 | 513,372 | -0.27(-1.19%) |
May 15, 2015 | 23.01 | 23.18 | 22.89 | 22.97 | 1,198,889 | -0.02(-0.07%) |
May 14, 2015 | 22.99 | 23.07 | 22.91 | 22.98 | 689,059 | +0.14(+0.63%) |
May 13, 2015 | 22.76 | 23.01 | 22.75 | 22.84 | 847,068 | +0.19(+0.85%) |
May 12, 2015 | 22.52 | 22.73 | 22.25 | 22.65 | 1,054,413 | +0.12(+0.54%) |
May 11, 2015 | 22.27 | 22.70 | 22.20 | 22.52 | 1,656,605 | +0.49(+2.23%) |
May 08, 2015 | 22.26 | 22.63 | 21.68 | 22.03 | 4,079,297 | +1.52(+7.41%) |
May 07, 2015 | 20.43 | 20.63 | 20.21 | 20.51 | 811,679 | -0.02(-0.08%) |
May 06, 2015 | 20.67 | 20.81 | 20.30 | 20.53 | 886,306 | -0.06(-0.27%) |
May 05, 2015 | 20.68 | 20.73 | 20.44 | 20.59 | 711,777 | -0.06(-0.31%) |
May 04, 2015 | 21.00 | 21.41 | 20.59 | 20.65 | 2,001,776 | +0.23(+1.10%) |
May 01, 2015 | 20.39 | 20.43 | 20.09 | 20.43 | 419,089 | +0.08(+0.40%) |
Apr 30, 2015 | 20.60 | 20.60 | 20.24 | 20.34 | 846,194 | -0.28(-1.36%) |
Apr 29, 2015 | 20.05 | 20.64 | 19.79 | 20.63 | 1,126,241 | +0.55(+2.72%) |
Apr 28, 2015 | 20.19 | 20.31 | 20.04 | 20.08 | 300,455 | -0.16(-0.79%) |
Apr 27, 2015 | 20.41 | 20.48 | 20.10 | 20.24 | 484,925 | -0.09(-0.44%) |
Apr 24, 2015 | 20.14 | 20.38 | 20.09 | 20.33 | 657,898 | +0.20(+1.00%) |
Apr 23, 2015 | 19.75 | 20.22 | 19.70 | 20.13 | 458,182 | +0.31(+1.54%) |
Apr 22, 2015 | 19.89 | 20.02 | 19.67 | 19.82 | 635,649 | -0.02(-0.12%) |
Apr 21, 2015 | 20.22 | 20.34 | 19.81 | 19.85 | 442,061 | -0.34(-1.67%) |
Apr 20, 2015 | 20.21 | 20.35 | 20.06 | 20.18 | 431,000 | +0.04(+0.20%) |
Apr 17, 2015 | 20.45 | 20.46 | 20.06 | 20.14 | 494,194 | -0.35(-1.73%) |
Apr 16, 2015 | 21.16 | 21.21 | 20.21 | 20.50 | 1,354,018 | -0.70(-3.30%) |
Apr 15, 2015 | 20.99 | 21.24 | 20.96 | 21.20 | 739,412 | +0.22(+1.04%) |
Apr 14, 2015 | 21.21 | 21.23 | 20.85 | 20.98 | 613,076 | -0.11(-0.53%) |
Apr 13, 2015 | 21.08 | 21.29 | 21.04 | 21.09 | 921,800 | -0.01(-0.04%) |
Apr 10, 2015 | 20.88 | 21.18 | 20.82 | 21.10 | 893,637 | +0.32(+1.55%) |
Apr 09, 2015 | 20.31 | 20.88 | 20.31 | 20.78 | 1,092,246 | +0.23(+1.10%) |
Apr 08, 2015 | 20.76 | 20.92 | 20.34 | 20.55 | 739,804 | -0.10(-0.51%) |
Apr 07, 2015 | 20.92 | 21.00 | 20.65 | 20.66 | 451,868 | -0.27(-1.27%) |
Apr 06, 2015 | 20.50 | 20.96 | 20.50 | 20.92 | 789,136 | +0.37(+1.80%) |
Apr 02, 2015 | 20.01 | 20.55 | 20.55 | 20.55 | 682,197 | +0.57(+2.86%) |
Apr 01, 2015 | 20.07 | 20.13 | 19.65 | 19.98 | 896,605 | -0.08(-0.40%) |
Mar 31, 2015 | 20.18 | 20.34 | 20.06 | 20.06 | 836,062 | -0.18(-0.87%) |
Mar 30, 2015 | 20.23 | 20.34 | 20.07 | 20.24 | 505,127 | +0.02(+0.12%) |
Mar 27, 2015 | 20.07 | 20.33 | 20.04 | 20.22 | 532,062 | +0.12(+0.60%) |
Mar 26, 2015 | 20.12 | 20.20 | 19.80 | 20.10 | 545,727 | +0.00(+0.00%) |
Mar 25, 2015 | 20.51 | 20.54 | 20.08 | 20.10 | 698,724 | -0.27(-1.30%) |
Mar 24, 2015 | 20.47 | 20.55 | 20.33 | 20.36 | 338,541 | -0.11(-0.55%) |
Mar 23, 2015 | 20.55 | 20.68 | 20.47 | 20.47 | 1,134,178 | -0.04(-0.20%) |
Mar 20, 2015 | 20.18 | 20.52 | 20.06 | 20.51 | 842,545 | +0.37(+1.84%) |
Mar 19, 2015 | 20.22 | 20.34 | 20.13 | 20.14 | 646,964 | -0.23(-1.11%) |
Mar 18, 2015 | 20.01 | 20.42 | 19.90 | 20.37 | 586,755 | +0.33(+1.65%) |
Mar 17, 2015 | 20.04 | 20.31 | 20.04 | 20.04 | 758,042 | -0.05(-0.24%) |
Mar 16, 2015 | 19.99 | 20.22 | 19.73 | 20.09 | 1,281,473 | +0.11(+0.56%) |
Mar 13, 2015 | 19.62 | 20.01 | 19.54 | 19.97 | 1,278,568 | +0.28(+1.43%) |
Mar 12, 2015 | 19.89 | 20.00 | 19.45 | 19.69 | 1,656,189 | -0.02(-0.12%) |
Mar 11, 2015 | 19.90 | 19.97 | 19.42 | 19.72 | 1,194,378 | -0.27(-1.33%) |
Mar 10, 2015 | 20.24 | 20.35 | 19.97 | 19.98 | 1,084,488 | -0.43(-2.09%) |
Mar 09, 2015 | 20.32 | 20.54 | 20.19 | 20.41 | 1,170,116 | +0.10(+0.52%) |
Mar 06, 2015 | 20.21 | 20.46 | 20.12 | 20.30 | 1,782,362 | -0.01(-0.04%) |
Mar 05, 2015 | 20.22 | 20.54 | 20.20 | 20.31 | 1,141,737 | +0.01(+0.04%) |
Mar 04, 2015 | 19.97 | 20.34 | 19.89 | 20.30 | 895,698 | +0.31(+1.57%) |
Mar 03, 2015 | 19.83 | 20.01 | 19.60 | 19.99 | 1,166,595 | +0.21(+1.06%) |