Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 22.65 | 22.69 | 22.30 | 22.63 | 1,733,901 | +0.41(+1.82%) |
Sep 29, 2015 | 22.13 | 22.32 | 21.96 | 22.23 | 1,502,011 | +0.12(+0.55%) |
Sep 28, 2015 | 22.60 | 22.64 | 22.04 | 22.11 | 1,789,599 | -0.62(-2.73%) |
Sep 25, 2015 | 23.00 | 23.10 | 22.60 | 22.73 | 1,689,586 | +0.04(+0.17%) |
Sep 24, 2015 | 22.24 | 22.71 | 22.24 | 22.69 | 1,705,153 | +0.19(+0.85%) |
Sep 23, 2015 | 22.38 | 22.73 | 22.33 | 22.50 | 671,996 | +0.14(+0.62%) |
Sep 22, 2015 | 22.37 | 22.52 | 22.17 | 22.36 | 861,179 | -0.27(-1.18%) |
Sep 21, 2015 | 22.53 | 22.81 | 22.40 | 22.63 | 1,061,317 | +0.31(+1.37%) |
Sep 18, 2015 | 22.53 | 22.55 | 22.23 | 22.32 | 2,633,436 | -0.57(-2.47%) |
Sep 17, 2015 | 23.47 | 23.74 | 22.74 | 22.89 | 1,593,162 | -0.60(-2.57%) |
Sep 16, 2015 | 23.47 | 23.58 | 23.21 | 23.49 | 1,186,059 | -0.08(-0.32%) |
Sep 15, 2015 | 23.32 | 23.66 | 23.23 | 23.57 | 940,599 | +0.35(+1.52%) |
Sep 14, 2015 | 23.05 | 23.29 | 22.91 | 23.21 | 1,170,581 | +0.17(+0.73%) |
Sep 11, 2015 | 22.94 | 23.08 | 22.81 | 23.05 | 689,121 | -0.05(-0.20%) |
Sep 10, 2015 | 23.03 | 23.33 | 22.95 | 23.09 | 2,745,316 | -0.04(-0.16%) |
Sep 09, 2015 | 23.73 | 23.79 | 23.08 | 23.13 | 1,481,967 | -0.31(-1.33%) |
Sep 08, 2015 | 23.15 | 23.45 | 23.06 | 23.44 | 1,202,270 | +0.64(+2.81%) |
Sep 04, 2015 | 22.71 | 22.80 | 22.80 | 22.80 | 1,347,542 | -0.08(-0.37%) |
Sep 03, 2015 | 22.76 | 23.11 | 22.68 | 22.89 | 1,069,929 | +0.21(+0.91%) |
Sep 02, 2015 | 22.48 | 22.68 | 22.27 | 22.68 | 1,860,807 | +0.50(+2.23%) |
Sep 01, 2015 | 22.63 | 22.81 | 22.04 | 22.19 | 1,940,541 | -1.01(-4.34%) |
Aug 31, 2015 | 22.76 | 23.29 | 22.60 | 23.19 | 1,269,649 | +0.26(+1.13%) |
Aug 28, 2015 | 22.80 | 23.08 | 22.65 | 22.93 | 1,034,409 | -0.02(-0.10%) |
Aug 27, 2015 | 22.76 | 23.05 | 22.44 | 22.96 | 1,530,565 | +0.52(+2.31%) |
Aug 26, 2015 | 22.09 | 22.48 | 21.69 | 22.44 | 1,639,600 | +0.91(+4.21%) |
Aug 25, 2015 | 22.54 | 22.55 | 21.49 | 21.53 | 2,251,694 | -0.18(-0.84%) |
Aug 24, 2015 | 20.97 | 22.37 | 20.81 | 21.71 | 2,776,205 | -1.08(-4.75%) |
Aug 21, 2015 | 22.91 | 23.16 | 22.68 | 22.80 | 1,756,171 | -0.39(-1.68%) |
Aug 20, 2015 | 23.80 | 23.83 | 23.17 | 23.18 | 1,308,161 | -0.87(-3.61%) |
Aug 19, 2015 | 24.20 | 24.32 | 23.95 | 24.05 | 950,668 | -0.24(-0.97%) |
Aug 18, 2015 | 24.27 | 24.50 | 24.22 | 24.29 | 742,345 | +0.06(+0.25%) |
Aug 17, 2015 | 24.04 | 24.51 | 23.57 | 24.23 | 1,828,672 | +0.00(+0.00%) |
Aug 14, 2015 | 23.99 | 24.30 | 23.98 | 24.23 | 552,070 | +0.24(+0.98%) |
Aug 13, 2015 | 23.90 | 24.07 | 23.75 | 23.99 | 757,883 | +0.14(+0.61%) |
Aug 12, 2015 | 24.06 | 24.10 | 23.42 | 23.85 | 1,359,971 | -0.41(-1.70%) |
Aug 11, 2015 | 24.53 | 24.61 | 24.16 | 24.26 | 1,286,823 | -0.46(-1.88%) |
Aug 10, 2015 | 24.30 | 24.74 | 24.10 | 24.72 | 900,783 | +0.52(+2.14%) |
Aug 07, 2015 | 24.37 | 24.53 | 24.05 | 24.21 | 880,009 | -0.14(-0.56%) |
Aug 06, 2015 | 24.62 | 24.78 | 24.32 | 24.34 | 673,544 | -0.26(-1.05%) |
Aug 05, 2015 | 24.36 | 24.78 | 24.36 | 24.60 | 967,527 | +0.29(+1.19%) |
Aug 04, 2015 | 24.10 | 24.44 | 24.05 | 24.31 | 1,103,780 | +0.26(+1.08%) |
Aug 03, 2015 | 23.98 | 24.14 | 23.79 | 24.05 | 722,506 | +0.03(+0.13%) |
Jul 31, 2015 | 24.05 | 24.20 | 23.85 | 24.02 | 1,145,722 | -0.02(-0.06%) |
Jul 30, 2015 | 23.88 | 24.08 | 23.86 | 24.04 | 745,418 | +0.08(+0.32%) |
Jul 29, 2015 | 23.82 | 24.12 | 23.76 | 23.96 | 1,310,654 | +0.11(+0.45%) |
Jul 28, 2015 | 23.95 | 23.99 | 23.61 | 23.85 | 896,488 | +0.15(+0.64%) |
Jul 27, 2015 | 23.78 | 23.88 | 23.57 | 23.70 | 946,998 | -0.30(-1.27%) |
Jul 24, 2015 | 24.31 | 24.33 | 23.95 | 24.01 | 952,435 | -0.25(-1.04%) |
Jul 23, 2015 | 24.39 | 24.54 | 24.13 | 24.26 | 1,636,751 | -0.08(-0.34%) |
Jul 22, 2015 | 23.94 | 24.45 | 23.91 | 24.34 | 1,882,069 | +0.52(+2.18%) |
Jul 21, 2015 | 23.95 | 24.47 | 23.76 | 23.82 | 2,665,757 | +0.03(+0.13%) |
Jul 20, 2015 | 23.70 | 23.92 | 23.66 | 23.79 | 1,285,071 | +0.08(+0.35%) |
Jul 17, 2015 | 23.85 | 23.92 | 23.49 | 23.71 | 1,147,257 | -0.21(-0.89%) |
Jul 16, 2015 | 23.92 | 23.94 | 23.76 | 23.92 | 1,363,313 | +0.13(+0.54%) |
Jul 15, 2015 | 23.68 | 23.92 | 23.60 | 23.79 | 753,587 | +0.16(+0.68%) |
Jul 14, 2015 | 23.42 | 23.65 | 23.31 | 23.63 | 1,055,831 | +0.12(+0.52%) |
Jul 13, 2015 | 23.51 | 23.59 | 23.43 | 23.51 | 1,117,497 | +0.17(+0.72%) |
Jul 10, 2015 | 23.40 | 23.47 | 23.21 | 23.34 | 905,434 | +0.24(+1.06%) |
Jul 09, 2015 | 23.21 | 23.25 | 22.98 | 23.10 | 790,813 | +0.27(+1.17%) |
Jul 08, 2015 | 22.91 | 23.02 | 22.72 | 22.83 | 932,374 | -0.26(-1.12%) |
Jul 07, 2015 | 23.25 | 23.25 | 22.74 | 23.09 | 1,354,974 | -0.25(-1.08%) |
Jul 06, 2015 | 22.99 | 23.37 | 22.86 | 23.34 | 1,545,281 | +0.08(+0.33%) |
Jul 02, 2015 | 23.60 | 23.27 | 23.27 | 23.27 | 1,272,489 | -0.38(-1.61%) |
Jul 01, 2015 | 23.81 | 23.83 | 23.54 | 23.65 | 1,258,006 | +0.16(+0.68%) |
Jun 30, 2015 | 23.60 | 23.79 | 23.31 | 23.49 | 1,664,868 | +0.14(+0.59%) |
Jun 29, 2015 | 23.57 | 23.75 | 23.34 | 23.35 | 1,618,414 | -0.57(-2.39%) |
Jun 26, 2015 | 23.73 | 23.95 | 23.60 | 23.92 | 2,110,716 | +0.30(+1.26%) |
Jun 25, 2015 | 23.52 | 23.71 | 23.48 | 23.63 | 1,836,727 | +0.14(+0.58%) |
Jun 24, 2015 | 23.41 | 23.69 | 23.28 | 23.49 | 1,956,695 | +0.01(+0.03%) |
Jun 23, 2015 | 23.53 | 23.63 | 23.39 | 23.48 | 921,529 | +0.09(+0.39%) |
Jun 22, 2015 | 23.16 | 23.40 | 23.13 | 23.39 | 1,280,858 | +0.44(+1.93%) |
Jun 19, 2015 | 23.07 | 23.18 | 22.90 | 22.95 | 2,488,147 | -0.27(-1.15%) |
Jun 18, 2015 | 23.28 | 23.30 | 22.94 | 23.21 | 914,152 | +0.07(+0.30%) |
Jun 17, 2015 | 23.59 | 23.60 | 23.07 | 23.15 | 1,259,730 | -0.37(-1.56%) |
Jun 16, 2015 | 23.08 | 23.53 | 23.04 | 23.51 | 1,463,346 | +0.34(+1.48%) |
Jun 15, 2015 | 23.02 | 23.44 | 22.94 | 23.17 | 1,382,464 | -0.14(-0.59%) |
Jun 12, 2015 | 23.24 | 23.33 | 23.11 | 23.31 | 1,016,716 | +0.03(+0.13%) |
Jun 11, 2015 | 23.41 | 23.50 | 23.06 | 23.28 | 1,028,714 | -0.14(-0.59%) |
Jun 10, 2015 | 22.98 | 23.53 | 22.86 | 23.41 | 2,060,709 | +0.58(+2.54%) |
Jun 09, 2015 | 22.66 | 22.97 | 22.57 | 22.83 | 857,175 | +0.20(+0.88%) |
Jun 08, 2015 | 22.73 | 22.86 | 22.61 | 22.64 | 1,361,952 | -0.14(-0.64%) |
Jun 05, 2015 | 22.60 | 22.84 | 22.54 | 22.78 | 1,302,845 | +0.43(+1.91%) |
Jun 04, 2015 | 22.48 | 22.56 | 22.30 | 22.35 | 634,969 | -0.21(-0.91%) |
Jun 03, 2015 | 22.34 | 22.66 | 22.32 | 22.56 | 1,262,886 | +0.34(+1.54%) |
Jun 02, 2015 | 22.09 | 22.40 | 21.93 | 22.22 | 1,493,670 | +0.12(+0.55%) |
Jun 01, 2015 | 22.23 | 22.23 | 21.91 | 22.09 | 1,157,953 | -0.02(-0.10%) |
May 29, 2015 | 22.21 | 22.28 | 22.03 | 22.12 | 1,526,903 | -0.12(-0.55%) |
May 28, 2015 | 22.22 | 22.32 | 22.10 | 22.24 | 801,749 | -0.02(-0.07%) |
May 27, 2015 | 22.12 | 22.28 | 22.06 | 22.25 | 643,998 | +0.18(+0.83%) |
May 26, 2015 | 22.06 | 22.13 | 21.93 | 22.07 | 925,777 | -0.07(-0.31%) |
May 22, 2015 | 22.30 | 22.14 | 22.14 | 22.14 | 519,860 | -0.13(-0.58%) |
May 21, 2015 | 22.22 | 22.33 | 22.16 | 22.27 | 669,466 | -0.01(-0.03%) |
May 20, 2015 | 22.41 | 22.41 | 22.11 | 22.28 | 1,107,974 | -0.13(-0.58%) |
May 19, 2015 | 22.11 | 22.44 | 22.11 | 22.41 | 1,040,650 | +0.30(+1.34%) |
May 18, 2015 | 21.64 | 22.16 | 21.64 | 22.11 | 1,449,401 | +0.47(+2.18%) |
May 15, 2015 | 21.81 | 21.90 | 21.49 | 21.64 | 834,051 | -0.22(-1.01%) |
May 14, 2015 | 21.67 | 21.87 | 21.56 | 21.86 | 1,111,379 | +0.26(+1.20%) |
May 13, 2015 | 21.53 | 21.67 | 21.42 | 21.60 | 673,363 | +0.05(+0.21%) |
May 12, 2015 | 21.41 | 21.61 | 21.22 | 21.55 | 688,101 | +0.06(+0.28%) |
May 11, 2015 | 21.26 | 21.55 | 21.20 | 21.49 | 900,154 | +0.20(+0.93%) |
May 08, 2015 | 21.25 | 21.35 | 21.04 | 21.29 | 639,858 | +0.18(+0.87%) |
May 07, 2015 | 21.03 | 21.21 | 20.94 | 21.11 | 721,604 | +0.02(+0.11%) |
May 06, 2015 | 21.14 | 21.22 | 20.94 | 21.09 | 836,418 | +0.00(+0.00%) |
May 05, 2015 | 21.17 | 21.39 | 21.04 | 21.09 | 721,563 | -0.19(-0.90%) |
May 04, 2015 | 21.03 | 21.31 | 21.00 | 21.28 | 560,949 | +0.30(+1.42%) |
May 01, 2015 | 21.09 | 21.25 | 20.95 | 20.98 | 848,015 | -0.10(-0.47%) |
Apr 30, 2015 | 21.34 | 21.45 | 21.07 | 21.08 | 853,187 | -0.26(-1.21%) |
Apr 29, 2015 | 21.16 | 21.51 | 21.16 | 21.34 | 1,461,539 | +0.10(+0.47%) |
Apr 28, 2015 | 20.90 | 21.24 | 20.81 | 21.24 | 1,024,707 | +0.36(+1.72%) |
Apr 27, 2015 | 21.15 | 21.31 | 20.84 | 20.88 | 1,149,723 | -0.17(-0.80%) |
Apr 24, 2015 | 21.30 | 21.33 | 21.04 | 21.05 | 717,054 | -0.28(-1.32%) |
Apr 23, 2015 | 21.46 | 21.50 | 21.17 | 21.33 | 1,032,405 | -0.17(-0.78%) |
Apr 22, 2015 | 21.50 | 21.66 | 21.40 | 21.50 | 1,279,152 | +0.05(+0.21%) |
Apr 21, 2015 | 21.42 | 21.49 | 21.04 | 21.45 | 2,586,355 | +0.35(+1.66%) |
Apr 20, 2015 | 21.13 | 21.37 | 21.04 | 21.10 | 1,284,849 | +0.05(+0.22%) |
Apr 17, 2015 | 21.12 | 21.25 | 20.94 | 21.06 | 711,667 | -0.22(-1.04%) |
Apr 16, 2015 | 21.32 | 21.39 | 21.10 | 21.28 | 650,133 | -0.10(-0.46%) |
Apr 15, 2015 | 21.21 | 21.56 | 21.21 | 21.38 | 814,024 | +0.16(+0.75%) |
Apr 14, 2015 | 21.32 | 21.36 | 21.03 | 21.22 | 921,551 | -0.14(-0.68%) |
Apr 13, 2015 | 21.28 | 21.40 | 21.22 | 21.36 | 651,788 | +0.18(+0.83%) |
Apr 10, 2015 | 21.03 | 21.22 | 20.94 | 21.19 | 826,220 | +0.16(+0.76%) |
Apr 09, 2015 | 21.16 | 21.23 | 20.86 | 21.03 | 2,046,907 | -0.11(-0.54%) |
Apr 08, 2015 | 21.19 | 21.35 | 21.13 | 21.14 | 1,005,497 | -0.01(-0.04%) |
Apr 07, 2015 | 21.12 | 21.33 | 21.09 | 21.15 | 1,233,144 | +0.05(+0.25%) |
Apr 06, 2015 | 21.05 | 21.22 | 20.82 | 21.10 | 1,652,233 | -0.14(-0.68%) |
Apr 02, 2015 | 21.00 | 21.24 | 21.24 | 21.24 | 1,287,841 | -0.06(-0.29%) |
Apr 01, 2015 | 21.31 | 21.38 | 21.10 | 21.30 | 949,313 | -0.05(-0.21%) |
Mar 31, 2015 | 21.32 | 21.43 | 21.21 | 21.35 | 968,430 | -0.08(-0.39%) |
Mar 30, 2015 | 21.24 | 21.55 | 21.24 | 21.43 | 882,668 | +0.34(+1.63%) |
Mar 27, 2015 | 21.15 | 21.19 | 20.97 | 21.09 | 600,155 | -0.09(-0.43%) |
Mar 26, 2015 | 21.04 | 21.25 | 20.87 | 21.18 | 1,313,531 | +0.08(+0.36%) |
Mar 25, 2015 | 21.51 | 21.51 | 21.10 | 21.10 | 1,551,151 | -0.40(-1.84%) |
Mar 24, 2015 | 21.48 | 21.61 | 21.42 | 21.50 | 1,475,244 | -0.02(-0.07%) |
Mar 23, 2015 | 21.57 | 21.64 | 21.41 | 21.51 | 1,052,264 | -0.06(-0.28%) |
Mar 20, 2015 | 21.19 | 21.60 | 21.11 | 21.58 | 2,360,529 | +0.46(+2.16%) |
Mar 19, 2015 | 21.38 | 21.47 | 20.98 | 21.12 | 2,015,889 | -0.37(-1.70%) |
Mar 18, 2015 | 21.72 | 21.96 | 21.39 | 21.48 | 1,147,261 | -0.23(-1.05%) |
Mar 17, 2015 | 21.47 | 21.71 | 21.41 | 21.71 | 1,070,380 | +0.08(+0.35%) |
Mar 16, 2015 | 21.64 | 21.69 | 21.38 | 21.64 | 1,844,681 | +0.08(+0.35%) |
Mar 13, 2015 | 21.87 | 21.87 | 21.25 | 21.56 | 2,667,919 | -0.40(-1.80%) |
Mar 12, 2015 | 21.61 | 21.98 | 21.59 | 21.96 | 1,562,409 | +0.50(+2.31%) |
Mar 11, 2015 | 21.17 | 21.49 | 21.13 | 21.46 | 1,295,723 | +0.31(+1.48%) |
Mar 10, 2015 | 21.29 | 21.35 | 21.10 | 21.15 | 1,501,597 | -0.39(-1.80%) |
Mar 09, 2015 | 21.32 | 21.59 | 21.32 | 21.54 | 1,279,757 | +0.20(+0.93%) |
Mar 06, 2015 | 21.26 | 21.58 | 21.16 | 21.34 | 1,247,764 | +0.26(+1.23%) |
Mar 05, 2015 | 20.84 | 21.10 | 20.69 | 21.08 | 1,007,532 | +0.24(+1.17%) |
Mar 04, 2015 | 20.89 | 20.99 | 20.77 | 20.84 | 1,996,956 | -0.10(-0.47%) |
Mar 03, 2015 | 21.29 | 21.34 | 20.90 | 20.94 | 2,910,333 | -0.41(-1.93%) |
Mar 02, 2015 | 21.33 | 21.55 | 21.23 | 21.35 | 2,105,643 | +0.02(+0.07%) |
Feb 27, 2015 | 21.37 | 21.51 | 21.31 | 21.33 | 1,401,376 | -0.10(-0.46%) |
Feb 26, 2015 | 21.35 | 21.51 | 21.34 | 21.43 | 1,632,850 | +0.03(+0.14%) |
Feb 25, 2015 | 21.32 | 21.55 | 21.29 | 21.40 | 1,696,935 | +0.05(+0.25%) |
Feb 24, 2015 | 21.29 | 21.53 | 21.25 | 21.35 | 2,387,359 | +0.06(+0.29%) |
Feb 23, 2015 | 21.54 | 21.55 | 21.21 | 21.29 | 3,092,483 | -0.38(-1.76%) |
Feb 20, 2015 | 21.33 | 21.70 | 21.13 | 21.67 | 1,228,036 | +0.28(+1.32%) |
Feb 19, 2015 | 21.17 | 21.44 | 21.02 | 21.39 | 947,844 | +0.10(+0.47%) |
Feb 18, 2015 | 21.44 | 21.59 | 21.22 | 21.29 | 1,114,593 | -0.23(-1.06%) |
Feb 17, 2015 | 21.32 | 21.58 | 21.20 | 21.51 | 1,436,645 | +0.08(+0.39%) |
Feb 13, 2015 | 21.49 | 21.43 | 21.43 | 21.43 | 1,285,873 | -0.02(-0.07%) |
Feb 12, 2015 | 21.23 | 21.45 | 21.19 | 21.45 | 1,837,084 | +0.32(+1.52%) |
Feb 11, 2015 | 21.34 | 21.36 | 21.00 | 21.13 | 1,891,535 | -0.23(-1.07%) |
Feb 10, 2015 | 21.30 | 21.40 | 21.08 | 21.35 | 1,785,936 | +0.27(+1.26%) |
Feb 09, 2015 | 20.95 | 21.22 | 20.87 | 21.09 | 1,206,626 | -0.04(-0.18%) |
Feb 06, 2015 | 20.96 | 21.56 | 20.87 | 21.13 | 3,597,377 | +0.36(+1.72%) |
Feb 05, 2015 | 20.53 | 20.86 | 20.52 | 20.77 | 1,479,857 | +0.31(+1.53%) |
Feb 04, 2015 | 20.40 | 20.67 | 20.37 | 20.46 | 1,077,690 | -0.08(-0.37%) |
Feb 03, 2015 | 20.09 | 20.53 | 19.99 | 20.53 | 1,681,358 | +0.58(+2.90%) |
Feb 02, 2015 | 19.69 | 20.04 | 19.52 | 19.95 | 2,214,431 | +0.31(+1.59%) |
Jan 30, 2015 | 19.50 | 19.94 | 19.45 | 19.64 | 2,145,019 | -0.11(-0.54%) |
Jan 29, 2015 | 19.34 | 19.76 | 19.27 | 19.75 | 1,315,927 | +0.40(+2.09%) |
Jan 28, 2015 | 19.88 | 19.92 | 19.34 | 19.34 | 2,133,239 | -0.44(-2.23%) |
Jan 27, 2015 | 19.28 | 19.86 | 19.21 | 19.78 | 2,079,223 | +0.30(+1.53%) |
Jan 26, 2015 | 19.23 | 19.57 | 19.08 | 19.49 | 2,268,493 | +0.26(+1.35%) |
Jan 23, 2015 | 19.46 | 19.62 | 19.21 | 19.23 | 914,552 | -0.31(-1.60%) |
Jan 22, 2015 | 18.88 | 19.56 | 18.76 | 19.54 | 2,039,905 | +0.88(+4.70%) |
Jan 21, 2015 | 18.77 | 18.99 | 18.60 | 18.66 | 1,780,619 | -0.18(-0.93%) |
Jan 20, 2015 | 19.05 | 19.15 | 18.70 | 18.84 | 1,416,053 | -0.25(-1.32%) |
Jan 16, 2015 | 18.70 | 19.10 | 18.66 | 19.09 | 1,576,139 | +0.34(+1.83%) |
Jan 15, 2015 | 19.01 | 19.11 | 18.64 | 18.75 | 1,746,132 | -0.28(-1.48%) |
Jan 14, 2015 | 19.07 | 19.17 | 18.77 | 19.03 | 1,768,173 | -0.23(-1.19%) |
Jan 13, 2015 | 19.56 | 19.79 | 19.06 | 19.26 | 1,975,307 | -0.21(-1.06%) |
Jan 12, 2015 | 19.69 | 19.78 | 19.40 | 19.46 | 1,285,322 | -0.26(-1.31%) |
Jan 09, 2015 | 20.16 | 20.16 | 19.70 | 19.72 | 1,341,268 | -0.37(-1.86%) |
Jan 08, 2015 | 19.97 | 20.10 | 19.89 | 20.10 | 1,171,319 | +0.33(+1.66%) |
Jan 07, 2015 | 19.78 | 19.86 | 19.56 | 19.77 | 1,907,741 | +0.28(+1.45%) |
Jan 06, 2015 | 19.94 | 20.03 | 19.38 | 19.49 | 2,066,558 | -0.46(-2.29%) |
Jan 05, 2015 | 20.39 | 20.44 | 19.91 | 19.94 | 2,087,788 | -0.50(-2.42%) |
Jan 02, 2015 | 20.70 | 20.87 | 20.23 | 20.44 | 1,380,896 | -0.21(-1.00%) |
Dec 31, 2014 | 20.91 | 20.65 | 20.65 | 20.65 | 1,123,039 | -0.25(-1.20%) |
Dec 30, 2014 | 20.87 | 21.08 | 20.75 | 20.90 | 1,355,163 | -0.07(-0.33%) |
Dec 29, 2014 | 20.58 | 20.97 | 20.52 | 20.97 | 1,476,013 | +0.34(+1.63%) |
Dec 26, 2014 | 20.53 | 20.71 | 20.50 | 20.63 | 878,915 | +0.18(+0.89%) |
Dec 24, 2014 | 20.50 | 20.45 | 20.45 | 20.45 | 657,107 | -0.04(-0.19%) |
Dec 23, 2014 | 20.32 | 20.55 | 20.27 | 20.49 | 1,388,879 | +0.27(+1.36%) |
Dec 22, 2014 | 20.10 | 20.25 | 20.04 | 20.21 | 1,251,393 | +0.12(+0.61%) |
Dec 19, 2014 | 20.12 | 20.26 | 19.98 | 20.09 | 5,614,783 | +0.03(+0.15%) |
Dec 18, 2014 | 20.02 | 20.22 | 19.87 | 20.06 | 2,055,113 | +0.28(+1.43%) |
Dec 17, 2014 | 19.35 | 19.82 | 19.29 | 19.78 | 1,907,276 | +0.48(+2.49%) |
Dec 16, 2014 | 19.26 | 19.54 | 19.14 | 19.30 | 1,244,124 | -0.15(-0.78%) |
Dec 15, 2014 | 19.75 | 19.88 | 19.44 | 19.45 | 1,500,309 | -0.19(-0.97%) |
Dec 12, 2014 | 19.78 | 19.91 | 19.62 | 19.64 | 1,335,584 | -0.28(-1.42%) |
Dec 11, 2014 | 20.01 | 20.27 | 19.86 | 19.92 | 963,229 | -0.05(-0.23%) |
Dec 10, 2014 | 20.38 | 20.47 | 19.96 | 19.97 | 1,628,353 | -0.52(-2.53%) |
Dec 09, 2014 | 20.07 | 20.51 | 19.94 | 20.49 | 1,622,980 | +0.17(+0.83%) |
Dec 08, 2014 | 20.16 | 20.41 | 20.10 | 20.32 | 1,374,757 | +0.13(+0.64%) |
Dec 05, 2014 | 19.91 | 20.37 | 19.89 | 20.19 | 1,499,341 | +0.37(+1.88%) |
Dec 04, 2014 | 19.75 | 19.82 | 19.64 | 19.82 | 917,067 | +0.01(+0.04%) |
Dec 03, 2014 | 19.52 | 19.88 | 19.48 | 19.81 | 1,067,686 | +0.26(+1.33%) |
Dec 02, 2014 | 19.40 | 19.73 | 19.40 | 19.55 | 894,616 | +0.15(+0.79%) |
Dec 01, 2014 | 19.61 | 19.61 | 19.31 | 19.40 | 1,936,291 | -0.30(-1.51%) |
Nov 28, 2014 | 19.98 | 20.02 | 19.58 | 19.69 | 778,718 | -0.26(-1.30%) |
Nov 26, 2014 | 19.90 | 19.95 | 19.95 | 19.95 | 550,563 | +0.02(+0.11%) |
Nov 25, 2014 | 19.97 | 20.01 | 19.86 | 19.93 | 699,757 | -0.04(-0.19%) |
Nov 24, 2014 | 19.82 | 20.00 | 19.75 | 19.97 | 930,440 | +0.30(+1.51%) |
Nov 21, 2014 | 20.01 | 20.08 | 19.56 | 19.67 | 1,744,453 | -0.19(-0.96%) |
Nov 20, 2014 | 19.48 | 19.88 | 19.48 | 19.86 | 1,584,067 | +0.27(+1.36%) |
Nov 19, 2014 | 19.62 | 19.72 | 19.46 | 19.59 | 1,253,915 | -0.13(-0.66%) |
Nov 18, 2014 | 19.59 | 19.89 | 19.57 | 19.72 | 1,710,157 | +0.11(+0.58%) |
Nov 17, 2014 | 19.65 | 19.71 | 19.55 | 19.61 | 992,977 | -0.11(-0.54%) |
Nov 14, 2014 | 19.62 | 19.91 | 19.60 | 19.72 | 1,058,112 | +0.06(+0.31%) |
Nov 13, 2014 | 19.81 | 19.81 | 19.60 | 19.66 | 1,592,106 | -0.10(-0.50%) |
Nov 12, 2014 | 19.55 | 19.80 | 19.51 | 19.75 | 1,728,125 | +0.11(+0.54%) |
Nov 11, 2014 | 19.65 | 19.75 | 19.62 | 19.65 | 990,464 | -0.02(-0.08%) |
Nov 10, 2014 | 19.53 | 19.78 | 19.53 | 19.66 | 878,868 | +0.11(+0.55%) |
Nov 07, 2014 | 19.46 | 19.66 | 19.35 | 19.56 | 1,210,462 | +0.06(+0.31%) |
Nov 06, 2014 | 19.38 | 19.62 | 19.35 | 19.50 | 1,816,217 | +0.08(+0.39%) |
Nov 05, 2014 | 19.43 | 19.53 | 19.30 | 19.42 | 802,987 | +0.14(+0.71%) |
Nov 04, 2014 | 19.15 | 19.30 | 19.08 | 19.28 | 1,295,295 | +0.04(+0.20%) |
Nov 03, 2014 | 19.37 | 19.62 | 19.19 | 19.24 | 2,314,253 | -0.08(-0.43%) |
Oct 31, 2014 | 19.23 | 19.43 | 19.13 | 19.33 | 1,799,358 | +0.29(+1.52%) |
Oct 30, 2014 | 19.06 | 19.20 | 18.94 | 19.04 | 1,702,156 | -0.12(-0.64%) |
Oct 29, 2014 | 19.05 | 19.24 | 18.90 | 19.16 | 2,520,200 | +0.14(+0.76%) |
Oct 28, 2014 | 18.80 | 19.02 | 18.76 | 19.02 | 1,975,739 | +0.24(+1.30%) |
Oct 27, 2014 | 18.51 | 18.81 | 18.60 | 18.77 | 2,475,524 | +0.17(+0.90%) |
Oct 24, 2014 | 18.21 | 18.63 | 18.18 | 18.60 | 2,423,926 | +0.39(+2.13%) |
Oct 23, 2014 | 18.37 | 18.43 | 18.18 | 18.21 | 1,996,267 | +0.11(+0.59%) |
Oct 22, 2014 | 18.62 | 18.62 | 18.10 | 18.11 | 2,739,845 | -0.22(-1.21%) |
Oct 21, 2014 | 17.65 | 18.48 | 17.65 | 18.33 | 6,545,066 | +0.91(+5.25%) |
Oct 20, 2014 | 17.01 | 17.45 | 17.01 | 17.41 | 4,244,601 | +0.31(+1.83%) |
Oct 17, 2014 | 17.20 | 17.34 | 16.96 | 17.10 | 2,102,525 | +0.09(+0.54%) |
Oct 16, 2014 | 16.70 | 17.06 | 16.70 | 17.01 | 4,942,934 | +0.02(+0.09%) |
Oct 15, 2014 | 17.15 | 17.29 | 16.70 | 17.00 | 3,245,343 | -0.47(-2.70%) |
Oct 14, 2014 | 17.54 | 17.71 | 17.42 | 17.47 | 1,977,284 | +0.02(+0.09%) |
Oct 13, 2014 | 17.57 | 17.75 | 17.45 | 17.45 | 2,232,019 | -0.10(-0.56%) |
Oct 10, 2014 | 17.86 | 18.02 | 17.55 | 17.55 | 2,143,675 | -0.30(-1.67%) |
Oct 09, 2014 | 18.37 | 18.42 | 17.81 | 17.85 | 3,424,911 | -0.56(-3.06%) |
Oct 08, 2014 | 18.02 | 18.51 | 18.00 | 18.41 | 2,888,848 | +0.39(+2.16%) |
Oct 07, 2014 | 18.24 | 18.27 | 18.01 | 18.02 | 2,345,412 | -0.30(-1.62%) |
Oct 06, 2014 | 18.44 | 18.47 | 18.25 | 18.32 | 1,645,882 | -0.09(-0.50%) |
Oct 03, 2014 | 18.28 | 18.49 | 18.19 | 18.41 | 1,797,316 | +0.32(+1.77%) |
Oct 02, 2014 | 17.89 | 18.15 | 17.73 | 18.09 | 4,085,162 | +0.14(+0.76%) |