Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.87 | 19.24 | 18.68 | 18.95 | 766,534 | +0.29(+1.54%) |
Sep 29, 2015 | 18.62 | 18.76 | 18.48 | 18.66 | 765,532 | +0.12(+0.67%) |
Sep 28, 2015 | 19.01 | 19.07 | 18.41 | 18.54 | 1,235,206 | -0.58(-3.01%) |
Sep 25, 2015 | 18.95 | 19.26 | 18.80 | 19.11 | 624,436 | +0.25(+1.31%) |
Sep 24, 2015 | 18.93 | 19.15 | 18.68 | 18.87 | 664,152 | -0.12(-0.65%) |
Sep 23, 2015 | 19.11 | 19.17 | 18.89 | 18.99 | 562,085 | -0.06(-0.32%) |
Sep 22, 2015 | 19.07 | 19.46 | 18.95 | 19.05 | 538,643 | -0.31(-1.59%) |
Sep 21, 2015 | 19.17 | 19.69 | 19.09 | 19.36 | 388,261 | +0.18(+0.96%) |
Sep 18, 2015 | 19.19 | 19.44 | 19.07 | 19.17 | 1,116,744 | -0.33(-1.69%) |
Sep 17, 2015 | 19.67 | 19.98 | 19.36 | 19.50 | 881,414 | -0.18(-0.94%) |
Sep 16, 2015 | 19.44 | 19.75 | 19.36 | 19.69 | 590,277 | +0.23(+1.16%) |
Sep 15, 2015 | 19.26 | 19.46 | 19.11 | 19.46 | 1,042,510 | +0.29(+1.50%) |
Sep 14, 2015 | 19.17 | 19.24 | 18.99 | 19.17 | 558,656 | -0.06(-0.32%) |
Sep 11, 2015 | 18.74 | 19.30 | 18.74 | 19.24 | 733,435 | +0.47(+2.52%) |
Sep 10, 2015 | 18.52 | 19.28 | 18.52 | 18.76 | 906,337 | +0.18(+1.00%) |
Sep 09, 2015 | 18.93 | 19.19 | 18.43 | 18.58 | 810,224 | -0.16(-0.88%) |
Sep 08, 2015 | 18.64 | 18.95 | 18.62 | 18.74 | 988,674 | +0.45(+2.47%) |
Sep 04, 2015 | 18.56 | 18.29 | 18.29 | 18.29 | 434,778 | -0.49(-2.63%) |
Sep 03, 2015 | 18.52 | 18.97 | 18.41 | 18.78 | 669,840 | +0.35(+1.89%) |
Sep 02, 2015 | 18.54 | 18.60 | 18.19 | 18.43 | 514,647 | +0.10(+0.56%) |
Sep 01, 2015 | 18.54 | 18.74 | 18.09 | 18.33 | 776,426 | -0.51(-2.73%) |
Aug 31, 2015 | 19.24 | 19.24 | 18.68 | 18.84 | 1,051,949 | -0.47(-2.45%) |
Aug 28, 2015 | 19.17 | 19.56 | 18.70 | 19.32 | 673,548 | +0.10(+0.54%) |
Aug 27, 2015 | 18.37 | 19.28 | 18.25 | 19.21 | 2,477,039 | +0.99(+5.41%) |
Aug 26, 2015 | 18.29 | 18.37 | 17.84 | 18.23 | 1,092,542 | +0.25(+1.37%) |
Aug 25, 2015 | 18.91 | 19.30 | 17.96 | 17.98 | 1,061,891 | -0.66(-3.53%) |
Aug 24, 2015 | 19.73 | 20.08 | 18.59 | 18.64 | 1,205,456 | -1.32(-6.59%) |
Aug 21, 2015 | 20.06 | 20.45 | 19.93 | 19.95 | 1,000,174 | -0.45(-2.22%) |
Aug 20, 2015 | 20.43 | 20.68 | 20.24 | 20.41 | 520,006 | -0.12(-0.60%) |
Aug 19, 2015 | 20.63 | 20.76 | 20.37 | 20.53 | 439,291 | -0.23(-1.09%) |
Aug 18, 2015 | 20.80 | 20.96 | 20.66 | 20.76 | 741,710 | -0.08(-0.39%) |
Aug 17, 2015 | 20.47 | 20.96 | 20.04 | 20.84 | 962,425 | +0.35(+1.70%) |
Aug 14, 2015 | 20.16 | 20.57 | 20.14 | 20.49 | 320,313 | +0.27(+1.32%) |
Aug 13, 2015 | 20.24 | 20.51 | 19.95 | 20.22 | 777,298 | -0.06(-0.30%) |
Aug 12, 2015 | 20.35 | 20.72 | 20.08 | 20.28 | 649,982 | -0.12(-0.60%) |
Aug 11, 2015 | 20.28 | 20.55 | 20.16 | 20.41 | 448,571 | +0.04(+0.20%) |
Aug 10, 2015 | 20.28 | 20.51 | 20.28 | 20.37 | 956,155 | +0.10(+0.51%) |
Aug 07, 2015 | 20.14 | 20.41 | 20.00 | 20.26 | 481,287 | -0.02(-0.10%) |
Aug 06, 2015 | 20.37 | 20.55 | 19.73 | 20.28 | 1,105,482 | -0.10(-0.50%) |
Aug 05, 2015 | 20.67 | 20.79 | 20.30 | 20.39 | 1,474,343 | -0.27(-1.28%) |
Aug 04, 2015 | 21.00 | 21.32 | 20.61 | 20.65 | 1,432,013 | -0.33(-1.55%) |
Aug 03, 2015 | 21.18 | 21.39 | 20.83 | 20.98 | 635,314 | -0.18(-0.87%) |
Jul 31, 2015 | 21.26 | 21.54 | 21.03 | 21.16 | 832,898 | +0.06(+0.29%) |
Jul 30, 2015 | 21.26 | 21.39 | 21.10 | 21.10 | 551,344 | -0.16(-0.77%) |
Jul 29, 2015 | 20.49 | 21.41 | 20.18 | 21.26 | 921,268 | +0.94(+4.61%) |
Jul 28, 2015 | 20.37 | 20.45 | 20.18 | 20.33 | 559,100 | +0.00(+0.00%) |
Jul 27, 2015 | 20.35 | 20.59 | 20.28 | 20.33 | 374,742 | -0.02(-0.10%) |
Jul 24, 2015 | 20.41 | 20.57 | 20.28 | 20.35 | 838,180 | -0.10(-0.50%) |
Jul 23, 2015 | 20.83 | 20.90 | 20.39 | 20.45 | 938,068 | -0.37(-1.76%) |
Jul 22, 2015 | 20.86 | 21.00 | 20.75 | 20.81 | 762,937 | -0.06(-0.29%) |
Jul 21, 2015 | 20.94 | 21.10 | 20.61 | 20.88 | 454,362 | -0.04(-0.19%) |
Jul 20, 2015 | 21.04 | 21.08 | 20.77 | 20.92 | 610,533 | -0.18(-0.87%) |
Jul 17, 2015 | 21.18 | 21.20 | 20.88 | 21.10 | 608,079 | -0.06(-0.29%) |
Jul 16, 2015 | 21.28 | 21.57 | 21.10 | 21.16 | 751,574 | +0.02(+0.10%) |
Jul 15, 2015 | 21.16 | 21.24 | 21.00 | 21.14 | 1,065,591 | -0.08(-0.38%) |
Jul 14, 2015 | 21.49 | 21.61 | 21.18 | 21.22 | 864,913 | -0.27(-1.23%) |
Jul 13, 2015 | 21.69 | 21.87 | 21.47 | 21.49 | 747,279 | -0.10(-0.47%) |
Jul 10, 2015 | 21.24 | 21.77 | 21.18 | 21.59 | 1,138,670 | +0.47(+2.22%) |
Jul 09, 2015 | 21.10 | 21.28 | 20.95 | 21.12 | 838,411 | +0.14(+0.68%) |
Jul 08, 2015 | 21.34 | 21.61 | 20.75 | 20.98 | 1,604,514 | -0.53(-2.46%) |
Jul 07, 2015 | 21.89 | 21.89 | 21.04 | 21.51 | 3,279,539 | -0.33(-1.49%) |
Jul 06, 2015 | 21.73 | 22.02 | 21.58 | 21.83 | 1,299,488 | -0.08(-0.37%) |
Jul 02, 2015 | 22.04 | 21.92 | 21.92 | 21.92 | 629,589 | +0.00(+0.00%) |
Jul 01, 2015 | 21.18 | 21.92 | 21.08 | 21.92 | 1,512,594 | +0.75(+3.56%) |
Jun 30, 2015 | 21.49 | 21.58 | 21.12 | 21.16 | 1,723,891 | -0.20(-0.95%) |
Jun 29, 2015 | 21.57 | 21.98 | 21.36 | 21.36 | 883,788 | -0.27(-1.23%) |
Jun 26, 2015 | 21.49 | 21.78 | 21.10 | 21.63 | 1,707,834 | +0.16(+0.76%) |
Jun 25, 2015 | 21.73 | 21.76 | 21.28 | 21.47 | 1,599,626 | -0.29(-1.31%) |
Jun 24, 2015 | 21.77 | 21.94 | 21.71 | 21.75 | 519,126 | +0.00(+0.00%) |
Jun 23, 2015 | 21.75 | 21.98 | 21.61 | 21.75 | 648,315 | -0.06(-0.28%) |
Jun 22, 2015 | 21.94 | 22.16 | 21.77 | 21.81 | 949,604 | -0.10(-0.47%) |
Jun 19, 2015 | 22.10 | 22.26 | 21.69 | 21.92 | 1,712,800 | -0.27(-1.19%) |
Jun 18, 2015 | 21.83 | 22.34 | 21.80 | 22.18 | 782,845 | +0.37(+1.68%) |
Jun 17, 2015 | 21.67 | 21.92 | 21.61 | 21.81 | 789,600 | +0.20(+0.94%) |
Jun 16, 2015 | 21.45 | 21.65 | 21.34 | 21.61 | 636,235 | +0.16(+0.76%) |
Jun 15, 2015 | 21.69 | 21.75 | 21.39 | 21.45 | 1,022,168 | -0.37(-1.68%) |
Jun 12, 2015 | 21.36 | 21.85 | 21.33 | 21.81 | 1,605,788 | +0.37(+1.71%) |
Jun 11, 2015 | 21.85 | 21.94 | 21.39 | 21.45 | 934,310 | -0.29(-1.31%) |
Jun 10, 2015 | 21.41 | 22.06 | 21.41 | 21.73 | 1,260,877 | +0.37(+1.72%) |
Jun 09, 2015 | 21.39 | 21.59 | 21.12 | 21.36 | 1,321,095 | -0.02(-0.10%) |
Jun 08, 2015 | 21.06 | 21.41 | 20.96 | 21.39 | 1,101,347 | +0.29(+1.35%) |
Jun 05, 2015 | 20.92 | 21.38 | 20.86 | 21.10 | 1,436,138 | -0.18(-0.86%) |
Jun 04, 2015 | 21.04 | 21.34 | 20.88 | 21.28 | 1,525,128 | +0.16(+0.77%) |
Jun 03, 2015 | 20.53 | 21.32 | 20.49 | 21.12 | 4,767,209 | +1.06(+5.28%) |
Jun 02, 2015 | 19.96 | 20.12 | 19.84 | 20.06 | 564,018 | -0.02(-0.10%) |
Jun 01, 2015 | 19.77 | 20.10 | 19.61 | 20.08 | 980,472 | +0.41(+2.07%) |
May 29, 2015 | 19.80 | 19.86 | 19.63 | 19.67 | 1,649,667 | -0.16(-0.82%) |
May 28, 2015 | 19.75 | 19.88 | 19.75 | 19.84 | 519,343 | +0.00(+0.00%) |
May 27, 2015 | 19.84 | 19.93 | 19.71 | 19.84 | 765,078 | +0.06(+0.31%) |
May 26, 2015 | 19.96 | 19.96 | 19.71 | 19.77 | 746,975 | -0.29(-1.42%) |
May 22, 2015 | 20.18 | 20.06 | 20.06 | 20.06 | 379,274 | -0.22(-1.11%) |
May 21, 2015 | 20.47 | 20.56 | 20.20 | 20.28 | 335,782 | -0.14(-0.70%) |
May 20, 2015 | 20.63 | 20.71 | 20.43 | 20.43 | 385,402 | -0.14(-0.69%) |
May 19, 2015 | 20.61 | 20.73 | 20.55 | 20.57 | 522,417 | -0.14(-0.69%) |
May 18, 2015 | 20.55 | 20.73 | 20.35 | 20.71 | 1,174,296 | +0.06(+0.30%) |
May 15, 2015 | 20.26 | 20.67 | 20.14 | 20.65 | 760,051 | +0.43(+2.12%) |
May 14, 2015 | 20.00 | 20.22 | 19.94 | 20.22 | 513,823 | +0.37(+1.85%) |
May 13, 2015 | 19.96 | 20.16 | 19.74 | 19.86 | 745,823 | +0.06(+0.31%) |
May 12, 2015 | 19.59 | 19.88 | 19.34 | 19.80 | 527,034 | +0.10(+0.51%) |
May 11, 2015 | 20.04 | 20.22 | 19.58 | 19.69 | 488,096 | -0.42(-2.11%) |
May 08, 2015 | 20.16 | 20.44 | 20.12 | 20.12 | 515,916 | +0.22(+1.12%) |
May 07, 2015 | 19.49 | 19.92 | 19.07 | 19.90 | 780,672 | +0.36(+1.86%) |
May 06, 2015 | 19.21 | 19.55 | 19.21 | 19.53 | 789,910 | +0.32(+1.68%) |
May 05, 2015 | 19.59 | 19.67 | 19.01 | 19.21 | 837,371 | -0.44(-2.26%) |
May 04, 2015 | 19.75 | 19.94 | 19.63 | 19.65 | 462,162 | -0.06(-0.31%) |
May 01, 2015 | 19.69 | 19.94 | 19.67 | 19.71 | 488,113 | +0.02(+0.10%) |
Apr 30, 2015 | 20.00 | 20.20 | 19.47 | 19.69 | 865,533 | -0.42(-2.11%) |
Apr 29, 2015 | 20.38 | 20.50 | 20.10 | 20.12 | 434,477 | -0.47(-2.26%) |
Apr 28, 2015 | 20.56 | 20.64 | 20.42 | 20.58 | 338,360 | +0.04(+0.20%) |
Apr 27, 2015 | 20.66 | 20.89 | 20.46 | 20.54 | 423,205 | -0.12(-0.59%) |
Apr 24, 2015 | 20.73 | 20.91 | 20.62 | 20.66 | 405,602 | -0.02(-0.10%) |
Apr 23, 2015 | 20.58 | 20.79 | 20.52 | 20.68 | 297,967 | +0.06(+0.29%) |
Apr 22, 2015 | 20.58 | 20.66 | 20.46 | 20.62 | 363,209 | +0.04(+0.20%) |
Apr 21, 2015 | 20.66 | 20.89 | 20.58 | 20.58 | 454,611 | +0.00(+0.00%) |
Apr 20, 2015 | 20.66 | 20.83 | 20.52 | 20.58 | 304,496 | -0.04(-0.20%) |
Apr 17, 2015 | 20.60 | 20.81 | 20.52 | 20.62 | 700,793 | -0.12(-0.58%) |
Apr 16, 2015 | 20.46 | 20.83 | 20.40 | 20.75 | 848,993 | +0.20(+0.98%) |
Apr 15, 2015 | 20.48 | 20.60 | 20.34 | 20.54 | 1,013,688 | +0.18(+0.89%) |
Apr 14, 2015 | 20.52 | 20.66 | 20.32 | 20.36 | 599,836 | -0.10(-0.49%) |
Apr 13, 2015 | 20.42 | 20.58 | 20.42 | 20.46 | 446,994 | +0.04(+0.20%) |
Apr 10, 2015 | 20.50 | 20.73 | 20.40 | 20.42 | 449,036 | +0.06(+0.30%) |
Apr 09, 2015 | 20.87 | 20.99 | 20.32 | 20.36 | 732,007 | -0.49(-2.33%) |
Apr 08, 2015 | 20.99 | 21.07 | 20.77 | 20.85 | 450,003 | -0.14(-0.67%) |
Apr 07, 2015 | 21.51 | 21.51 | 20.99 | 20.99 | 536,913 | -0.53(-2.44%) |
Apr 06, 2015 | 21.23 | 21.57 | 21.23 | 21.51 | 698,973 | +0.28(+1.33%) |
Apr 02, 2015 | 21.27 | 21.23 | 21.23 | 21.23 | 868,904 | -0.02(-0.10%) |
Apr 01, 2015 | 21.37 | 21.49 | 21.06 | 21.25 | 678,999 | -0.18(-0.85%) |
Mar 31, 2015 | 21.94 | 21.94 | 21.27 | 21.43 | 1,057,957 | -0.55(-2.48%) |
Mar 30, 2015 | 21.59 | 22.00 | 21.53 | 21.98 | 776,536 | +0.49(+2.26%) |
Mar 27, 2015 | 21.43 | 21.66 | 21.31 | 21.49 | 683,965 | +0.12(+0.57%) |
Mar 26, 2015 | 21.35 | 21.57 | 21.21 | 21.37 | 462,680 | +0.02(+0.09%) |
Mar 25, 2015 | 21.66 | 21.84 | 21.28 | 21.35 | 445,867 | -0.24(-1.12%) |
Mar 24, 2015 | 21.94 | 21.94 | 21.51 | 21.59 | 568,776 | -0.38(-1.75%) |
Mar 23, 2015 | 21.98 | 22.14 | 21.84 | 21.98 | 377,113 | +0.00(+0.00%) |
Mar 20, 2015 | 21.37 | 22.00 | 21.37 | 21.98 | 753,540 | +0.71(+3.33%) |
Mar 19, 2015 | 21.09 | 21.45 | 20.95 | 21.27 | 623,362 | +0.04(+0.19%) |
Mar 18, 2015 | 20.77 | 21.24 | 20.46 | 21.23 | 468,444 | +0.42(+2.04%) |
Mar 17, 2015 | 20.81 | 20.93 | 20.68 | 20.81 | 685,863 | -0.12(-0.58%) |
Mar 16, 2015 | 21.05 | 21.23 | 20.85 | 20.93 | 706,517 | -0.02(-0.10%) |
Mar 13, 2015 | 20.89 | 21.03 | 20.75 | 20.95 | 498,542 | +0.04(+0.19%) |
Mar 12, 2015 | 20.68 | 21.03 | 20.62 | 20.91 | 663,380 | +0.40(+1.97%) |
Mar 11, 2015 | 20.62 | 20.68 | 20.32 | 20.50 | 734,667 | -0.10(-0.49%) |
Mar 10, 2015 | 20.40 | 20.68 | 20.24 | 20.60 | 935,079 | +0.08(+0.39%) |
Mar 09, 2015 | 20.58 | 20.68 | 20.40 | 20.52 | 627,357 | +0.02(+0.10%) |
Mar 06, 2015 | 21.01 | 21.01 | 20.36 | 20.50 | 708,345 | -0.77(-3.61%) |
Mar 05, 2015 | 21.33 | 21.57 | 21.27 | 21.27 | 436,114 | +0.02(+0.10%) |
Mar 04, 2015 | 21.55 | 21.59 | 21.17 | 21.25 | 549,339 | -0.34(-1.59%) |
Mar 03, 2015 | 21.51 | 21.68 | 21.29 | 21.59 | 457,571 | +0.04(+0.19%) |
Mar 02, 2015 | 21.74 | 22.00 | 21.45 | 21.55 | 511,680 | -0.14(-0.65%) |
Feb 27, 2015 | 21.23 | 21.78 | 21.09 | 21.70 | 1,266,297 | +0.46(+2.19%) |
Feb 26, 2015 | 21.92 | 21.96 | 21.21 | 21.23 | 998,116 | -0.75(-3.40%) |
Feb 25, 2015 | 22.20 | 22.42 | 21.96 | 21.98 | 516,184 | -0.16(-0.73%) |
Feb 24, 2015 | 22.55 | 22.55 | 22.00 | 22.14 | 458,532 | -0.40(-1.79%) |
Feb 23, 2015 | 22.46 | 22.61 | 22.22 | 22.55 | 651,834 | +0.04(+0.18%) |
Feb 20, 2015 | 22.16 | 22.52 | 22.06 | 22.50 | 567,812 | +0.28(+1.27%) |
Feb 19, 2015 | 22.81 | 22.81 | 22.21 | 22.22 | 1,515,556 | -0.71(-3.09%) |
Feb 18, 2015 | 22.63 | 22.95 | 22.42 | 22.93 | 789,534 | +0.20(+0.89%) |
Feb 17, 2015 | 22.75 | 22.99 | 22.55 | 22.73 | 698,580 | -0.04(-0.18%) |
Feb 13, 2015 | 22.34 | 22.77 | 22.77 | 22.77 | 1,009,262 | +0.51(+2.27%) |
Feb 12, 2015 | 22.04 | 22.48 | 22.00 | 22.26 | 672,947 | +0.26(+1.20%) |
Feb 11, 2015 | 22.26 | 22.32 | 21.86 | 22.00 | 844,925 | -0.34(-1.54%) |
Feb 10, 2015 | 22.63 | 22.63 | 21.84 | 22.34 | 766,498 | -0.18(-0.81%) |
Feb 09, 2015 | 22.69 | 23.01 | 22.52 | 22.52 | 1,287,802 | -0.20(-0.89%) |
Feb 06, 2015 | 23.17 | 23.21 | 22.63 | 22.73 | 1,061,802 | -0.53(-2.26%) |
Feb 05, 2015 | 22.69 | 23.29 | 22.61 | 23.25 | 830,379 | +0.61(+2.68%) |
Feb 04, 2015 | 23.11 | 23.11 | 22.55 | 22.65 | 1,219,028 | -0.59(-2.52%) |
Feb 03, 2015 | 22.25 | 23.27 | 22.17 | 23.23 | 1,464,647 | +1.00(+4.52%) |
Feb 02, 2015 | 22.23 | 22.29 | 21.75 | 22.23 | 648,470 | +0.06(+0.27%) |
Jan 30, 2015 | 22.47 | 22.61 | 22.15 | 22.17 | 874,026 | -0.42(-1.87%) |
Jan 29, 2015 | 22.61 | 22.65 | 22.19 | 22.59 | 1,064,497 | +0.02(+0.09%) |
Jan 28, 2015 | 22.87 | 22.97 | 22.53 | 22.57 | 1,065,130 | -0.26(-1.14%) |
Jan 27, 2015 | 22.87 | 23.05 | 22.75 | 22.83 | 412,176 | -0.16(-0.70%) |
Jan 26, 2015 | 22.71 | 23.05 | 22.53 | 22.99 | 705,817 | +0.28(+1.24%) |
Jan 23, 2015 | 22.73 | 22.75 | 22.55 | 22.71 | 1,056,230 | -0.02(-0.09%) |
Jan 22, 2015 | 22.29 | 22.73 | 22.23 | 22.73 | 893,798 | +0.48(+2.17%) |
Jan 21, 2015 | 22.05 | 22.31 | 21.95 | 22.25 | 730,417 | +0.18(+0.82%) |
Jan 20, 2015 | 22.59 | 22.67 | 21.95 | 22.07 | 793,778 | -0.48(-2.14%) |
Jan 16, 2015 | 22.51 | 22.69 | 22.33 | 22.55 | 997,303 | +0.02(+0.09%) |
Jan 15, 2015 | 22.83 | 22.83 | 22.25 | 22.53 | 1,248,487 | -0.22(-0.97%) |
Jan 14, 2015 | 22.21 | 22.83 | 22.15 | 22.75 | 1,181,807 | +0.40(+1.80%) |
Jan 13, 2015 | 22.57 | 22.95 | 22.09 | 22.35 | 1,529,542 | -0.38(-1.68%) |
Jan 12, 2015 | 22.77 | 22.90 | 22.53 | 22.73 | 1,552,879 | -0.06(-0.26%) |
Jan 09, 2015 | 22.79 | 22.87 | 22.67 | 22.79 | 930,443 | +0.00(+0.00%) |
Jan 08, 2015 | 22.59 | 22.85 | 22.57 | 22.79 | 967,772 | +0.20(+0.89%) |
Jan 07, 2015 | 22.63 | 22.83 | 22.37 | 22.59 | 1,141,994 | +0.08(+0.36%) |
Jan 06, 2015 | 22.81 | 22.81 | 22.47 | 22.51 | 2,669,682 | -0.22(-0.97%) |
Jan 05, 2015 | 23.11 | 23.11 | 22.56 | 22.73 | 2,454,013 | -0.56(-2.41%) |
Jan 02, 2015 | 23.09 | 23.35 | 22.97 | 23.29 | 719,262 | +0.36(+1.58%) |
Dec 31, 2014 | 23.31 | 22.93 | 22.93 | 22.93 | 644,126 | -0.28(-1.21%) |
Dec 30, 2014 | 23.31 | 23.55 | 23.13 | 23.21 | 864,159 | -0.18(-0.77%) |
Dec 29, 2014 | 23.41 | 23.71 | 23.27 | 23.39 | 581,418 | +0.02(+0.09%) |
Dec 26, 2014 | 23.29 | 23.43 | 23.25 | 23.37 | 331,844 | +0.18(+0.78%) |
Dec 24, 2014 | 23.29 | 23.19 | 23.19 | 23.19 | 360,459 | -0.06(-0.26%) |
Dec 23, 2014 | 23.25 | 23.39 | 23.07 | 23.25 | 1,095,026 | +0.12(+0.52%) |
Dec 22, 2014 | 23.07 | 23.23 | 22.87 | 23.13 | 1,602,152 | +0.10(+0.44%) |
Dec 19, 2014 | 23.27 | 23.35 | 23.03 | 23.03 | 3,290,439 | -0.18(-0.78%) |
Dec 18, 2014 | 22.89 | 23.37 | 22.85 | 23.21 | 3,532,683 | +0.46(+2.03%) |
Dec 17, 2014 | 22.31 | 22.85 | 22.23 | 22.75 | 2,310,641 | +0.46(+2.07%) |
Dec 16, 2014 | 21.65 | 22.49 | 21.61 | 22.29 | 2,265,458 | +0.66(+3.06%) |
Dec 15, 2014 | 22.23 | 22.27 | 21.47 | 21.63 | 887,051 | -0.58(-2.62%) |
Dec 12, 2014 | 22.45 | 22.53 | 22.00 | 22.21 | 1,268,820 | -0.44(-1.95%) |
Dec 11, 2014 | 22.91 | 22.99 | 22.57 | 22.65 | 707,272 | -0.18(-0.79%) |
Dec 10, 2014 | 23.01 | 23.05 | 22.67 | 22.83 | 1,075,813 | -0.30(-1.30%) |
Dec 09, 2014 | 23.17 | 23.31 | 23.03 | 23.13 | 1,251,881 | -0.20(-0.86%) |
Dec 08, 2014 | 23.49 | 23.65 | 23.21 | 23.33 | 994,133 | -0.12(-0.51%) |
Dec 05, 2014 | 23.07 | 23.49 | 22.93 | 23.45 | 1,451,564 | +0.42(+1.83%) |
Dec 04, 2014 | 22.53 | 23.13 | 22.47 | 23.03 | 2,050,354 | +0.50(+2.23%) |
Dec 03, 2014 | 22.51 | 22.97 | 22.05 | 22.53 | 4,489,611 | -0.41(-1.79%) |
Dec 02, 2014 | 23.54 | 23.64 | 22.92 | 22.94 | 1,886,805 | -0.62(-2.62%) |
Dec 01, 2014 | 24.42 | 24.42 | 23.42 | 23.56 | 2,185,935 | -0.86(-3.51%) |
Nov 28, 2014 | 24.84 | 25.02 | 24.38 | 24.42 | 609,104 | -0.42(-1.69%) |
Nov 26, 2014 | 24.42 | 24.84 | 24.84 | 24.84 | 701,440 | +0.46(+1.88%) |
Nov 25, 2014 | 24.52 | 24.58 | 24.28 | 24.38 | 987,832 | -0.12(-0.49%) |
Nov 24, 2014 | 24.56 | 24.76 | 24.44 | 24.50 | 478,747 | -0.04(-0.16%) |
Nov 21, 2014 | 24.80 | 24.80 | 24.54 | 24.54 | 662,730 | +0.00(+0.00%) |
Nov 20, 2014 | 24.14 | 24.56 | 24.10 | 24.54 | 789,429 | +0.30(+1.23%) |
Nov 19, 2014 | 24.48 | 24.52 | 24.14 | 24.24 | 867,576 | -0.24(-0.98%) |
Nov 18, 2014 | 24.62 | 24.74 | 24.44 | 24.48 | 1,058,853 | -0.08(-0.32%) |
Nov 17, 2014 | 24.76 | 25.00 | 24.54 | 24.56 | 1,035,998 | -0.18(-0.73%) |
Nov 14, 2014 | 25.24 | 25.28 | 24.68 | 24.74 | 803,532 | -0.44(-1.74%) |
Nov 13, 2014 | 25.22 | 25.48 | 25.14 | 25.18 | 367,707 | -0.06(-0.24%) |
Nov 12, 2014 | 25.55 | 25.59 | 25.12 | 25.24 | 510,514 | -0.38(-1.48%) |
Nov 11, 2014 | 25.93 | 25.93 | 25.55 | 25.61 | 408,157 | -0.32(-1.23%) |
Nov 10, 2014 | 25.63 | 25.95 | 25.61 | 25.93 | 466,939 | +0.30(+1.17%) |
Nov 07, 2014 | 25.65 | 25.83 | 25.45 | 25.63 | 473,531 | -0.04(-0.16%) |
Nov 06, 2014 | 25.95 | 26.21 | 25.59 | 25.67 | 644,229 | -0.28(-1.08%) |
Nov 05, 2014 | 26.11 | 26.19 | 25.74 | 25.95 | 463,488 | -0.04(-0.15%) |
Nov 04, 2014 | 26.03 | 26.21 | 25.81 | 25.99 | 602,011 | -0.14(-0.53%) |
Nov 03, 2014 | 25.93 | 26.33 | 25.83 | 26.13 | 545,186 | +0.18(+0.69%) |
Oct 31, 2014 | 26.15 | 26.15 | 25.65 | 25.95 | 1,438,465 | +0.22(+0.85%) |
Oct 30, 2014 | 25.59 | 25.73 | 25.34 | 25.73 | 838,113 | +0.10(+0.39%) |
Oct 29, 2014 | 25.73 | 25.83 | 25.39 | 25.63 | 609,746 | -0.12(-0.46%) |
Oct 28, 2014 | 25.71 | 25.79 | 25.49 | 25.75 | 753,436 | +0.16(+0.62%) |
Oct 27, 2014 | 25.18 | 25.59 | 25.30 | 25.59 | 489,632 | +0.30(+1.18%) |
Oct 24, 2014 | 25.38 | 25.41 | 25.10 | 25.30 | 346,896 | -0.02(-0.08%) |
Oct 23, 2014 | 25.20 | 25.45 | 25.13 | 25.32 | 405,799 | +0.26(+1.03%) |
Oct 22, 2014 | 25.18 | 25.39 | 25.06 | 25.06 | 447,899 | -0.12(-0.48%) |
Oct 21, 2014 | 24.90 | 25.18 | 24.76 | 25.18 | 523,555 | +0.52(+2.10%) |
Oct 20, 2014 | 24.30 | 24.78 | 24.30 | 24.66 | 1,028,535 | +0.34(+1.39%) |
Oct 17, 2014 | 24.52 | 24.52 | 24.26 | 24.32 | 747,502 | +0.00(+0.00%) |
Oct 16, 2014 | 24.00 | 24.46 | 23.96 | 24.32 | 866,502 | +0.12(+0.49%) |
Oct 15, 2014 | 24.22 | 24.64 | 24.11 | 24.20 | 1,609,492 | -0.22(-0.90%) |
Oct 14, 2014 | 23.76 | 24.52 | 23.52 | 24.42 | 895,067 | +0.90(+3.82%) |
Oct 13, 2014 | 23.52 | 23.74 | 23.46 | 23.52 | 1,201,084 | +0.00(+0.00%) |
Oct 10, 2014 | 23.76 | 24.06 | 23.48 | 23.52 | 1,102,062 | -0.28(-1.17%) |
Oct 09, 2014 | 23.86 | 24.12 | 23.72 | 23.80 | 1,580,373 | -0.06(-0.25%) |
Oct 08, 2014 | 23.64 | 23.92 | 23.60 | 23.86 | 1,514,170 | +0.22(+0.93%) |
Oct 07, 2014 | 23.86 | 23.98 | 23.58 | 23.64 | 942,771 | -0.28(-1.17%) |
Oct 06, 2014 | 23.90 | 24.08 | 23.86 | 23.92 | 1,359,257 | +0.04(+0.17%) |
Oct 03, 2014 | 23.96 | 24.02 | 23.68 | 23.88 | 847,272 | +0.12(+0.50%) |
Oct 02, 2014 | 23.68 | 23.96 | 23.62 | 23.76 | 918,076 | +0.00(+0.00%) |