Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.41 | 19.62 | 19.22 | 19.27 | 1,071,013 | -0.17(-0.88%) |
Feb 26, 2016 | 19.02 | 19.49 | 18.79 | 19.44 | 1,601,956 | +0.61(+3.25%) |
Feb 25, 2016 | 18.98 | 19.04 | 18.27 | 18.83 | 1,382,997 | -0.10(-0.55%) |
Feb 24, 2016 | 17.10 | 19.03 | 16.86 | 18.93 | 2,963,310 | +0.66(+3.63%) |
Feb 23, 2016 | 18.45 | 18.45 | 18.18 | 18.27 | 848,031 | -0.31(-1.64%) |
Feb 22, 2016 | 18.45 | 18.65 | 18.33 | 18.57 | 975,646 | +0.37(+2.05%) |
Feb 19, 2016 | 18.27 | 18.27 | 17.99 | 18.20 | 792,365 | -0.23(-1.25%) |
Feb 18, 2016 | 18.54 | 18.59 | 18.23 | 18.43 | 777,750 | +0.00(+0.00%) |
Feb 17, 2016 | 18.07 | 18.46 | 17.99 | 18.43 | 1,358,443 | +0.67(+3.78%) |
Feb 16, 2016 | 17.72 | 17.89 | 17.41 | 17.76 | 966,869 | +0.21(+1.19%) |
Feb 12, 2016 | 17.25 | 17.55 | 17.55 | 17.55 | 792,770 | +0.42(+2.43%) |
Feb 11, 2016 | 17.02 | 17.16 | 16.84 | 17.13 | 1,272,836 | -0.16(-0.95%) |
Feb 10, 2016 | 16.93 | 17.47 | 16.93 | 17.30 | 1,209,109 | +0.38(+2.25%) |
Feb 09, 2016 | 16.75 | 17.18 | 16.74 | 16.92 | 2,068,874 | -0.12(-0.70%) |
Feb 08, 2016 | 17.69 | 17.70 | 16.71 | 17.04 | 2,986,883 | -0.85(-4.75%) |
Feb 05, 2016 | 18.48 | 18.48 | 17.66 | 17.89 | 3,681,821 | -0.76(-4.08%) |
Feb 04, 2016 | 18.79 | 18.94 | 18.56 | 18.65 | 812,874 | -0.13(-0.71%) |
Feb 03, 2016 | 18.56 | 18.80 | 18.29 | 18.78 | 1,180,462 | +0.41(+2.23%) |
Feb 02, 2016 | 18.74 | 18.74 | 18.12 | 18.37 | 1,210,291 | -0.57(-2.99%) |
Feb 01, 2016 | 18.69 | 18.95 | 18.48 | 18.94 | 787,235 | +0.16(+0.87%) |
Jan 29, 2016 | 18.88 | 18.97 | 18.64 | 18.77 | 847,491 | +0.00(+0.00%) |
Jan 28, 2016 | 19.02 | 19.03 | 18.56 | 18.77 | 1,377,842 | +0.06(+0.32%) |
Jan 27, 2016 | 18.76 | 19.00 | 18.59 | 18.71 | 1,644,877 | -0.05(-0.28%) |
Jan 26, 2016 | 19.56 | 19.56 | 18.71 | 18.77 | 1,586,224 | -0.39(-2.06%) |
Jan 25, 2016 | 19.84 | 19.89 | 18.97 | 19.16 | 1,112,487 | -0.75(-3.78%) |
Jan 22, 2016 | 19.68 | 20.08 | 19.61 | 19.91 | 1,002,422 | +0.56(+2.89%) |
Jan 21, 2016 | 19.01 | 19.44 | 18.97 | 19.35 | 1,425,321 | +0.39(+2.04%) |
Jan 20, 2016 | 18.88 | 19.09 | 18.57 | 18.97 | 771,217 | -0.18(-0.93%) |
Jan 19, 2016 | 19.22 | 19.34 | 19.00 | 19.15 | 544,556 | +0.11(+0.59%) |
Jan 15, 2016 | 18.99 | 19.03 | 19.03 | 19.03 | 450,749 | -0.46(-2.37%) |
Jan 14, 2016 | 19.32 | 19.61 | 19.11 | 19.50 | 741,726 | +0.23(+1.20%) |
Jan 13, 2016 | 19.92 | 20.00 | 19.24 | 19.27 | 449,355 | -0.54(-2.75%) |
Jan 12, 2016 | 19.68 | 20.05 | 19.48 | 19.81 | 746,019 | +0.22(+1.14%) |
Jan 11, 2016 | 19.97 | 19.99 | 19.47 | 19.59 | 521,132 | -0.26(-1.31%) |
Jan 08, 2016 | 20.18 | 20.36 | 19.82 | 19.85 | 481,690 | -0.34(-1.70%) |
Jan 07, 2016 | 20.38 | 20.58 | 20.14 | 20.19 | 706,312 | -0.55(-2.66%) |
Jan 06, 2016 | 20.56 | 20.81 | 20.50 | 20.74 | 418,861 | -0.10(-0.46%) |
Jan 05, 2016 | 20.93 | 21.03 | 20.70 | 20.84 | 698,027 | -0.09(-0.43%) |
Jan 04, 2016 | 20.75 | 20.93 | 20.54 | 20.93 | 689,001 | -0.25(-1.16%) |
Dec 31, 2015 | 21.35 | 21.17 | 21.17 | 21.17 | 360,545 | -0.28(-1.32%) |
Dec 30, 2015 | 21.63 | 21.75 | 21.37 | 21.46 | 276,408 | -0.22(-1.03%) |
Dec 29, 2015 | 21.66 | 21.77 | 21.33 | 21.68 | 737,471 | +0.28(+1.32%) |
Dec 28, 2015 | 21.48 | 21.61 | 21.30 | 21.40 | 136,767 | -0.21(-0.97%) |
Dec 24, 2015 | 21.62 | 21.60 | 21.60 | 21.60 | 185,507 | -0.03(-0.14%) |
Dec 23, 2015 | 21.54 | 21.63 | 21.32 | 21.63 | 565,621 | +0.28(+1.29%) |
Dec 22, 2015 | 21.27 | 21.43 | 21.05 | 21.36 | 749,849 | +0.20(+0.95%) |
Dec 21, 2015 | 21.69 | 21.74 | 21.03 | 21.16 | 688,685 | -0.33(-1.53%) |
Dec 18, 2015 | 21.47 | 21.66 | 21.41 | 21.49 | 735,502 | -0.02(-0.10%) |
Dec 17, 2015 | 21.74 | 21.76 | 21.39 | 21.51 | 621,601 | -0.37(-1.67%) |
Dec 16, 2015 | 21.78 | 21.92 | 21.64 | 21.87 | 406,961 | +0.13(+0.62%) |
Dec 15, 2015 | 21.80 | 22.04 | 21.64 | 21.74 | 618,251 | +0.08(+0.38%) |
Dec 14, 2015 | 21.90 | 22.04 | 21.54 | 21.66 | 732,408 | -0.17(-0.79%) |
Dec 11, 2015 | 21.91 | 22.07 | 21.69 | 21.83 | 622,772 | -0.34(-1.55%) |
Dec 10, 2015 | 22.30 | 22.40 | 22.14 | 22.17 | 601,605 | -0.11(-0.50%) |
Dec 09, 2015 | 22.85 | 22.94 | 22.13 | 22.28 | 883,432 | -0.59(-2.57%) |
Dec 08, 2015 | 23.03 | 23.17 | 22.75 | 22.87 | 1,012,233 | -0.36(-1.54%) |
Dec 07, 2015 | 23.28 | 23.44 | 23.19 | 23.23 | 866,641 | -0.25(-1.08%) |
Dec 04, 2015 | 23.10 | 23.56 | 23.07 | 23.48 | 875,284 | +0.31(+1.35%) |
Dec 03, 2015 | 23.37 | 23.37 | 23.04 | 23.17 | 799,232 | -0.10(-0.45%) |
Dec 02, 2015 | 23.33 | 23.39 | 23.06 | 23.27 | 972,803 | -0.05(-0.22%) |
Dec 01, 2015 | 22.88 | 23.41 | 22.88 | 23.33 | 866,203 | +0.24(+1.03%) |
Nov 30, 2015 | 23.20 | 23.25 | 22.99 | 23.09 | 735,801 | -0.05(-0.23%) |
Nov 27, 2015 | 23.27 | 23.30 | 23.11 | 23.14 | 293,813 | -0.11(-0.48%) |
Nov 25, 2015 | 23.07 | 23.25 | 23.25 | 23.25 | 623,102 | +0.24(+1.04%) |
Nov 24, 2015 | 22.63 | 23.04 | 22.51 | 23.01 | 886,209 | +0.48(+2.12%) |
Nov 23, 2015 | 22.57 | 22.84 | 22.45 | 22.53 | 757,851 | +0.01(+0.07%) |
Nov 20, 2015 | 22.40 | 22.75 | 22.27 | 22.52 | 863,161 | +0.30(+1.37%) |
Nov 19, 2015 | 22.55 | 23.12 | 22.16 | 22.22 | 1,219,111 | -0.30(-1.35%) |
Nov 18, 2015 | 21.92 | 22.59 | 21.88 | 22.52 | 1,170,604 | +0.71(+3.26%) |
Nov 17, 2015 | 21.90 | 22.13 | 21.57 | 21.81 | 894,382 | -0.04(-0.20%) |
Nov 16, 2015 | 21.16 | 21.90 | 21.07 | 21.85 | 1,176,736 | +0.70(+3.33%) |
Nov 13, 2015 | 21.42 | 21.62 | 20.92 | 21.15 | 1,401,563 | -0.23(-1.07%) |
Nov 12, 2015 | 19.58 | 21.82 | 19.50 | 21.38 | 2,620,255 | +0.96(+4.68%) |
Nov 11, 2015 | 20.68 | 20.68 | 20.27 | 20.42 | 953,762 | -0.27(-1.33%) |
Nov 10, 2015 | 20.69 | 20.75 | 20.51 | 20.70 | 890,289 | -0.04(-0.18%) |
Nov 09, 2015 | 21.16 | 21.16 | 20.61 | 20.73 | 628,558 | -0.39(-1.86%) |
Nov 06, 2015 | 21.31 | 21.31 | 20.93 | 21.13 | 463,909 | -0.26(-1.21%) |
Nov 05, 2015 | 21.63 | 21.67 | 21.33 | 21.39 | 461,439 | -0.19(-0.89%) |
Nov 04, 2015 | 21.71 | 21.74 | 21.41 | 21.58 | 378,964 | -0.05(-0.24%) |
Nov 03, 2015 | 21.33 | 21.74 | 21.23 | 21.63 | 493,561 | +0.28(+1.32%) |
Nov 02, 2015 | 21.35 | 21.43 | 21.16 | 21.35 | 592,333 | +0.05(+0.24%) |
Oct 30, 2015 | 21.44 | 21.50 | 21.16 | 21.30 | 787,409 | -0.10(-0.45%) |
Oct 29, 2015 | 20.76 | 21.50 | 20.41 | 21.39 | 1,607,458 | +0.89(+4.34%) |
Oct 28, 2015 | 20.21 | 20.56 | 20.13 | 20.50 | 939,834 | +0.40(+1.99%) |
Oct 27, 2015 | 19.89 | 20.16 | 19.80 | 20.10 | 1,118,597 | +0.04(+0.18%) |
Oct 26, 2015 | 20.95 | 20.95 | 20.04 | 20.07 | 2,474,081 | -1.38(-6.43%) |
Oct 23, 2015 | 22.05 | 22.10 | 21.17 | 21.44 | 2,109,823 | -0.59(-2.66%) |
Oct 22, 2015 | 21.90 | 22.13 | 21.80 | 22.03 | 430,659 | +0.25(+1.16%) |
Oct 21, 2015 | 22.39 | 22.48 | 21.71 | 21.78 | 496,940 | -0.59(-2.62%) |
Oct 20, 2015 | 22.25 | 22.39 | 22.16 | 22.36 | 440,240 | +0.13(+0.57%) |
Oct 19, 2015 | 22.45 | 22.53 | 22.05 | 22.24 | 534,860 | -0.31(-1.38%) |
Oct 16, 2015 | 23.07 | 23.07 | 22.50 | 22.55 | 914,239 | -0.06(-0.26%) |
Oct 15, 2015 | 22.87 | 22.95 | 22.37 | 22.61 | 912,014 | -0.22(-0.97%) |
Oct 14, 2015 | 23.15 | 23.33 | 22.77 | 22.83 | 860,606 | -0.33(-1.44%) |
Oct 13, 2015 | 22.92 | 23.21 | 22.74 | 23.16 | 900,534 | +0.18(+0.77%) |
Oct 12, 2015 | 22.43 | 23.02 | 22.28 | 22.99 | 788,765 | +0.56(+2.48%) |
Oct 09, 2015 | 22.62 | 22.62 | 22.24 | 22.43 | 697,047 | -0.19(-0.85%) |
Oct 08, 2015 | 21.99 | 22.65 | 21.94 | 22.62 | 851,354 | +0.64(+2.93%) |
Oct 07, 2015 | 22.19 | 22.32 | 21.93 | 21.98 | 508,734 | -0.06(-0.27%) |
Oct 06, 2015 | 22.74 | 22.77 | 21.98 | 22.04 | 807,913 | -0.73(-3.22%) |
Oct 05, 2015 | 22.54 | 22.81 | 22.51 | 22.77 | 502,488 | +0.43(+1.92%) |
Oct 02, 2015 | 22.10 | 22.37 | 21.97 | 22.34 | 638,959 | +0.03(+0.13%) |
Oct 01, 2015 | 22.63 | 22.63 | 22.21 | 22.31 | 464,438 | -0.04(-0.20%) |
Sep 30, 2015 | 22.22 | 22.36 | 21.99 | 22.36 | 612,958 | +0.35(+1.58%) |
Sep 29, 2015 | 22.15 | 22.17 | 21.89 | 22.01 | 690,076 | -0.10(-0.47%) |
Sep 28, 2015 | 22.30 | 22.42 | 22.02 | 22.11 | 623,428 | -0.33(-1.45%) |
Sep 25, 2015 | 22.72 | 22.73 | 22.36 | 22.44 | 306,433 | -0.06(-0.26%) |
Sep 24, 2015 | 22.19 | 22.53 | 22.07 | 22.50 | 369,174 | +0.13(+0.56%) |
Sep 23, 2015 | 22.42 | 22.64 | 22.26 | 22.37 | 440,960 | +0.01(+0.07%) |
Sep 22, 2015 | 22.70 | 22.74 | 22.15 | 22.36 | 1,240,139 | -0.58(-2.52%) |
Sep 21, 2015 | 22.85 | 23.05 | 22.76 | 22.93 | 409,044 | +0.10(+0.42%) |
Sep 18, 2015 | 23.01 | 23.17 | 22.78 | 22.84 | 423,458 | -0.29(-1.25%) |
Sep 17, 2015 | 23.21 | 23.42 | 22.98 | 23.13 | 456,353 | -0.09(-0.38%) |
Sep 16, 2015 | 22.27 | 23.26 | 22.27 | 23.22 | 549,938 | +0.99(+4.43%) |
Sep 15, 2015 | 22.24 | 22.33 | 22.03 | 22.23 | 616,603 | +0.03(+0.13%) |
Sep 14, 2015 | 22.56 | 22.57 | 22.15 | 22.20 | 421,068 | -0.33(-1.45%) |
Sep 11, 2015 | 22.57 | 22.60 | 22.33 | 22.53 | 280,911 | -0.13(-0.56%) |
Sep 10, 2015 | 22.53 | 22.80 | 22.53 | 22.65 | 270,783 | +0.10(+0.46%) |
Sep 09, 2015 | 22.85 | 23.05 | 22.52 | 22.55 | 390,475 | -0.16(-0.72%) |
Sep 08, 2015 | 22.75 | 22.84 | 22.57 | 22.71 | 411,549 | +0.31(+1.39%) |
Sep 04, 2015 | 22.45 | 22.40 | 22.40 | 22.40 | 416,047 | -0.29(-1.27%) |
Sep 03, 2015 | 22.75 | 23.02 | 22.49 | 22.69 | 532,700 | +0.04(+0.16%) |
Sep 02, 2015 | 22.82 | 22.96 | 22.39 | 22.65 | 495,996 | -0.01(-0.03%) |
Sep 01, 2015 | 22.63 | 22.79 | 22.45 | 22.66 | 460,958 | -0.60(-2.58%) |
Aug 31, 2015 | 22.71 | 23.35 | 22.64 | 23.26 | 502,281 | +0.52(+2.28%) |
Aug 28, 2015 | 22.68 | 22.88 | 22.49 | 22.74 | 507,737 | -0.04(-0.20%) |
Aug 27, 2015 | 22.90 | 22.96 | 22.59 | 22.79 | 539,202 | +0.26(+1.15%) |
Aug 26, 2015 | 22.32 | 22.59 | 21.98 | 22.53 | 620,265 | +0.65(+2.98%) |
Aug 25, 2015 | 22.39 | 22.59 | 21.86 | 21.87 | 606,523 | -0.07(-0.30%) |
Aug 24, 2015 | 21.67 | 22.61 | 20.56 | 21.94 | 1,130,508 | -0.70(-3.11%) |
Aug 21, 2015 | 23.15 | 23.25 | 22.58 | 22.65 | 744,718 | -0.71(-3.05%) |
Aug 20, 2015 | 23.34 | 23.48 | 23.17 | 23.36 | 612,314 | -0.20(-0.85%) |
Aug 19, 2015 | 23.52 | 23.76 | 23.16 | 23.56 | 412,221 | -0.01(-0.06%) |
Aug 18, 2015 | 23.58 | 23.74 | 23.39 | 23.57 | 580,592 | -0.07(-0.31%) |
Aug 17, 2015 | 23.71 | 23.80 | 23.46 | 23.65 | 489,627 | -0.30(-1.24%) |
Aug 14, 2015 | 23.71 | 23.96 | 23.54 | 23.94 | 568,614 | +0.23(+0.97%) |
Aug 13, 2015 | 23.65 | 23.94 | 23.57 | 23.71 | 251,364 | +0.02(+0.09%) |
Aug 12, 2015 | 23.77 | 23.83 | 23.16 | 23.69 | 425,972 | -0.04(-0.16%) |
Aug 11, 2015 | 23.57 | 23.83 | 23.48 | 23.73 | 439,744 | -0.06(-0.25%) |
Aug 10, 2015 | 24.23 | 24.36 | 23.70 | 23.79 | 876,639 | -0.41(-1.68%) |
Aug 07, 2015 | 24.03 | 24.34 | 24.02 | 24.19 | 527,610 | +0.03(+0.12%) |
Aug 06, 2015 | 24.27 | 24.27 | 23.96 | 24.16 | 587,629 | -0.15(-0.61%) |
Aug 05, 2015 | 24.24 | 24.55 | 24.01 | 24.31 | 718,740 | +0.15(+0.64%) |
Aug 04, 2015 | 23.61 | 24.66 | 23.48 | 24.16 | 1,244,892 | +0.38(+1.61%) |
Aug 03, 2015 | 23.82 | 23.86 | 23.49 | 23.77 | 1,063,924 | -0.04(-0.19%) |
Jul 31, 2015 | 23.61 | 24.83 | 23.61 | 23.82 | 2,099,830 | -2.07(-8.01%) |
Jul 30, 2015 | 25.05 | 25.93 | 24.82 | 25.89 | 699,476 | +0.83(+3.33%) |
Jul 29, 2015 | 25.37 | 25.40 | 24.80 | 25.06 | 614,597 | -0.24(-0.96%) |
Jul 28, 2015 | 24.72 | 25.37 | 24.72 | 25.30 | 643,245 | +0.67(+2.73%) |
Jul 27, 2015 | 24.78 | 25.09 | 24.51 | 24.63 | 500,749 | -0.20(-0.80%) |
Jul 24, 2015 | 25.28 | 25.32 | 24.69 | 24.83 | 436,982 | -0.32(-1.29%) |
Jul 23, 2015 | 25.25 | 25.42 | 25.07 | 25.15 | 590,945 | +0.01(+0.03%) |
Jul 22, 2015 | 25.08 | 25.20 | 24.89 | 25.14 | 396,531 | -0.05(-0.21%) |
Jul 21, 2015 | 25.27 | 25.34 | 25.06 | 25.20 | 669,053 | -0.02(-0.09%) |
Jul 20, 2015 | 24.79 | 25.37 | 24.79 | 25.22 | 572,042 | +0.44(+1.76%) |
Jul 17, 2015 | 24.64 | 24.80 | 24.45 | 24.78 | 220,733 | +0.14(+0.57%) |
Jul 16, 2015 | 24.89 | 24.95 | 24.59 | 24.64 | 355,861 | -0.08(-0.33%) |
Jul 15, 2015 | 25.37 | 25.37 | 24.55 | 24.72 | 692,310 | -0.83(-3.26%) |
Jul 14, 2015 | 25.16 | 25.70 | 25.16 | 25.56 | 407,592 | +0.34(+1.35%) |
Jul 13, 2015 | 24.81 | 25.22 | 24.78 | 25.22 | 177,617 | +0.49(+2.00%) |
Jul 10, 2015 | 24.60 | 24.76 | 24.38 | 24.72 | 492,658 | +0.38(+1.58%) |
Jul 09, 2015 | 24.39 | 24.65 | 24.27 | 24.34 | 261,229 | +0.24(+0.98%) |
Jul 08, 2015 | 24.67 | 24.72 | 23.95 | 24.10 | 491,380 | -0.70(-2.83%) |
Jul 07, 2015 | 24.59 | 24.88 | 24.31 | 24.80 | 283,152 | +0.02(+0.09%) |
Jul 06, 2015 | 24.78 | 25.17 | 24.60 | 24.78 | 295,300 | -0.22(-0.89%) |
Jul 02, 2015 | 24.71 | 25.00 | 25.00 | 25.00 | 323,256 | +0.20(+0.80%) |
Jul 01, 2015 | 24.69 | 25.17 | 24.69 | 24.80 | 300,379 | +0.28(+1.14%) |
Jun 30, 2015 | 24.67 | 24.71 | 24.46 | 24.52 | 364,949 | -0.05(-0.21%) |
Jun 29, 2015 | 24.75 | 24.83 | 24.50 | 24.58 | 297,327 | -0.52(-2.09%) |
Jun 26, 2015 | 24.95 | 25.10 | 24.85 | 25.10 | 382,994 | +0.19(+0.77%) |
Jun 25, 2015 | 24.92 | 25.14 | 24.69 | 24.91 | 308,968 | +0.08(+0.33%) |
Jun 24, 2015 | 24.67 | 24.86 | 24.50 | 24.83 | 266,615 | +0.09(+0.36%) |
Jun 23, 2015 | 24.65 | 24.86 | 24.59 | 24.74 | 318,706 | +0.16(+0.63%) |
Jun 22, 2015 | 24.44 | 24.86 | 24.44 | 24.58 | 272,268 | +0.25(+1.03%) |
Jun 19, 2015 | 24.38 | 24.70 | 24.23 | 24.33 | 447,536 | -0.27(-1.08%) |
Jun 18, 2015 | 24.67 | 24.75 | 24.54 | 24.60 | 337,513 | -0.04(-0.18%) |
Jun 17, 2015 | 24.72 | 24.82 | 24.38 | 24.64 | 534,111 | +0.04(+0.18%) |
Jun 16, 2015 | 24.05 | 24.72 | 24.05 | 24.60 | 646,284 | +0.40(+1.65%) |
Jun 15, 2015 | 23.52 | 24.27 | 23.52 | 24.20 | 490,226 | +0.47(+1.99%) |
Jun 12, 2015 | 23.68 | 23.82 | 23.62 | 23.73 | 331,013 | -0.15(-0.65%) |
Jun 11, 2015 | 24.12 | 24.26 | 23.71 | 23.88 | 319,375 | -0.18(-0.74%) |
Jun 10, 2015 | 24.16 | 24.29 | 23.99 | 24.06 | 275,109 | +0.10(+0.43%) |
Jun 09, 2015 | 23.76 | 24.12 | 23.67 | 23.96 | 320,945 | +0.17(+0.71%) |
Jun 08, 2015 | 24.15 | 24.15 | 23.70 | 23.79 | 335,405 | -0.31(-1.29%) |
Jun 05, 2015 | 23.92 | 24.20 | 23.75 | 24.10 | 272,366 | +0.07(+0.31%) |
Jun 04, 2015 | 24.23 | 24.38 | 23.90 | 24.02 | 392,958 | -0.33(-1.36%) |
Jun 03, 2015 | 23.71 | 24.41 | 23.53 | 24.35 | 501,153 | +0.55(+2.33%) |
Jun 02, 2015 | 23.50 | 23.98 | 23.43 | 23.80 | 474,691 | +0.33(+1.41%) |
Jun 01, 2015 | 23.52 | 23.57 | 23.16 | 23.47 | 352,465 | +0.11(+0.47%) |
May 29, 2015 | 23.37 | 23.42 | 23.04 | 23.36 | 317,304 | -0.13(-0.53%) |
May 28, 2015 | 23.34 | 23.54 | 23.34 | 23.48 | 342,119 | -0.01(-0.03%) |
May 27, 2015 | 23.13 | 23.53 | 23.01 | 23.49 | 506,260 | +0.37(+1.60%) |
May 26, 2015 | 23.48 | 23.48 | 22.97 | 23.12 | 375,750 | -0.41(-1.72%) |
May 22, 2015 | 23.54 | 23.53 | 23.53 | 23.53 | 529,815 | +0.06(+0.27%) |
May 21, 2015 | 23.66 | 23.74 | 23.42 | 23.46 | 357,656 | -0.24(-1.02%) |
May 20, 2015 | 23.96 | 24.04 | 23.66 | 23.71 | 553,785 | -0.23(-0.98%) |
May 19, 2015 | 23.88 | 24.04 | 23.60 | 23.94 | 785,040 | +0.04(+0.15%) |
May 18, 2015 | 23.87 | 24.10 | 23.74 | 23.91 | 433,056 | +0.04(+0.15%) |
May 15, 2015 | 24.05 | 24.16 | 23.85 | 23.87 | 802,449 | -0.23(-0.94%) |
May 14, 2015 | 22.52 | 24.17 | 22.49 | 24.10 | 1,836,815 | +1.34(+5.87%) |
May 13, 2015 | 22.98 | 23.13 | 22.72 | 22.76 | 534,400 | -0.18(-0.80%) |
May 12, 2015 | 22.78 | 23.13 | 22.78 | 22.94 | 462,012 | -0.09(-0.38%) |
May 11, 2015 | 23.08 | 23.25 | 22.92 | 23.03 | 485,114 | -0.07(-0.29%) |
May 08, 2015 | 23.19 | 23.36 | 23.07 | 23.10 | 407,034 | +0.06(+0.26%) |
May 07, 2015 | 22.92 | 23.05 | 22.68 | 23.04 | 356,443 | +0.06(+0.26%) |
May 06, 2015 | 23.15 | 23.15 | 22.79 | 22.98 | 426,829 | -0.01(-0.06%) |
May 05, 2015 | 23.58 | 23.58 | 22.81 | 23.00 | 691,276 | -0.60(-2.55%) |
May 04, 2015 | 23.34 | 23.61 | 23.29 | 23.60 | 613,282 | +0.35(+1.48%) |
May 01, 2015 | 23.24 | 23.33 | 23.05 | 23.25 | 390,359 | -0.04(-0.16%) |
Apr 30, 2015 | 23.25 | 23.37 | 23.14 | 23.29 | 565,942 | -0.11(-0.47%) |
Apr 29, 2015 | 23.38 | 23.58 | 23.38 | 23.40 | 691,039 | -0.01(-0.06%) |
Apr 28, 2015 | 23.41 | 23.46 | 23.17 | 23.41 | 541,593 | -0.04(-0.19%) |
Apr 27, 2015 | 23.53 | 23.56 | 23.31 | 23.46 | 556,926 | +0.03(+0.13%) |
Apr 24, 2015 | 23.49 | 23.52 | 23.12 | 23.43 | 716,490 | +0.06(+0.25%) |
Apr 23, 2015 | 23.36 | 23.61 | 23.19 | 23.37 | 556,455 | -0.06(-0.25%) |
Apr 22, 2015 | 23.15 | 23.48 | 22.98 | 23.43 | 485,824 | +0.37(+1.62%) |
Apr 21, 2015 | 23.33 | 23.33 | 22.88 | 23.05 | 634,641 | -0.21(-0.92%) |
Apr 20, 2015 | 23.42 | 23.52 | 23.21 | 23.27 | 648,332 | -0.05(-0.22%) |
Apr 17, 2015 | 23.52 | 23.54 | 23.25 | 23.32 | 466,358 | -0.23(-0.97%) |
Apr 16, 2015 | 23.60 | 23.60 | 23.13 | 23.55 | 391,196 | -0.02(-0.09%) |
Apr 15, 2015 | 23.47 | 23.68 | 23.27 | 23.57 | 683,042 | +0.04(+0.16%) |
Apr 14, 2015 | 23.04 | 23.61 | 22.91 | 23.53 | 967,038 | +0.71(+3.09%) |
Apr 13, 2015 | 22.91 | 23.08 | 22.77 | 22.83 | 248,975 | -0.09(-0.38%) |
Apr 10, 2015 | 22.71 | 22.99 | 22.62 | 22.91 | 495,028 | +0.26(+1.17%) |
Apr 09, 2015 | 22.61 | 22.92 | 22.56 | 22.65 | 355,183 | +0.06(+0.26%) |
Apr 08, 2015 | 22.74 | 22.89 | 22.52 | 22.59 | 359,479 | -0.02(-0.10%) |
Apr 07, 2015 | 22.52 | 22.78 | 22.43 | 22.61 | 716,897 | +0.07(+0.33%) |
Apr 06, 2015 | 22.62 | 23.47 | 22.52 | 22.54 | 446,093 | +0.25(+1.12%) |
Apr 02, 2015 | 22.05 | 22.29 | 22.29 | 22.29 | 360,416 | +0.36(+1.64%) |
Apr 01, 2015 | 21.74 | 22.05 | 21.71 | 21.93 | 319,613 | +0.25(+1.15%) |
Mar 31, 2015 | 21.70 | 21.84 | 21.62 | 21.68 | 505,651 | -0.11(-0.51%) |
Mar 30, 2015 | 22.18 | 22.22 | 21.76 | 21.79 | 257,594 | -0.14(-0.65%) |
Mar 27, 2015 | 22.13 | 22.26 | 21.86 | 21.93 | 1,162,808 | -0.18(-0.83%) |
Mar 26, 2015 | 22.26 | 22.38 | 22.02 | 22.12 | 527,806 | -0.13(-0.59%) |
Mar 25, 2015 | 22.51 | 22.61 | 22.15 | 22.25 | 382,136 | -0.13(-0.59%) |
Mar 24, 2015 | 22.10 | 22.50 | 22.02 | 22.38 | 354,035 | +0.31(+1.41%) |
Mar 23, 2015 | 21.96 | 22.17 | 21.87 | 22.07 | 399,268 | +0.14(+0.65%) |
Mar 20, 2015 | 22.05 | 22.12 | 21.83 | 21.93 | 389,728 | +0.04(+0.20%) |
Mar 19, 2015 | 21.98 | 22.02 | 21.74 | 21.88 | 312,798 | -0.19(-0.88%) |
Mar 18, 2015 | 21.72 | 22.13 | 21.42 | 22.08 | 311,216 | +0.36(+1.66%) |
Mar 17, 2015 | 21.57 | 21.82 | 21.42 | 21.72 | 380,361 | +0.11(+0.53%) |
Mar 16, 2015 | 21.53 | 21.78 | 21.53 | 21.60 | 290,794 | +0.16(+0.75%) |
Mar 13, 2015 | 21.59 | 21.59 | 21.25 | 21.44 | 405,373 | -0.17(-0.78%) |
Mar 12, 2015 | 21.53 | 21.71 | 21.42 | 21.61 | 403,521 | +0.20(+0.93%) |
Mar 11, 2015 | 21.31 | 21.54 | 21.23 | 21.41 | 478,739 | -0.01(-0.03%) |
Mar 10, 2015 | 21.67 | 21.71 | 21.37 | 21.42 | 1,065,538 | -0.41(-1.90%) |
Mar 09, 2015 | 21.83 | 21.88 | 21.68 | 21.83 | 652,153 | +0.01(+0.03%) |
Mar 06, 2015 | 21.88 | 22.11 | 21.67 | 21.83 | 1,109,592 | -0.28(-1.26%) |
Mar 05, 2015 | 22.00 | 22.28 | 21.95 | 22.11 | 668,002 | +0.13(+0.58%) |
Mar 04, 2015 | 21.97 | 22.02 | 22.06 | 21.98 | 701,364 | -0.08(-0.37%) |
Mar 03, 2015 | 22.26 | 22.32 | 21.96 | 22.06 | 699,278 | -0.19(-0.84%) |