Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 20.95 | 21.00 | 20.45 | 20.45 | 1,126,671 | -0.50(-2.39%) |
Feb 26, 2016 | 20.76 | 21.14 | 20.66 | 20.95 | 1,139,666 | +0.45(+2.21%) |
Feb 25, 2016 | 20.42 | 20.64 | 20.23 | 20.49 | 911,505 | +0.12(+0.60%) |
Feb 24, 2016 | 20.18 | 20.44 | 19.83 | 20.37 | 1,364,713 | -0.15(-0.75%) |
Feb 23, 2016 | 20.84 | 20.92 | 20.31 | 20.52 | 976,582 | -0.37(-1.77%) |
Feb 22, 2016 | 20.57 | 21.00 | 20.74 | 20.89 | 1,096,906 | +0.32(+1.57%) |
Feb 19, 2016 | 20.17 | 20.82 | 20.09 | 20.57 | 1,880,443 | +0.31(+1.52%) |
Feb 18, 2016 | 21.24 | 21.41 | 20.16 | 20.26 | 4,157,968 | -0.92(-4.32%) |
Feb 17, 2016 | 21.42 | 21.62 | 21.10 | 21.18 | 1,877,292 | -0.09(-0.43%) |
Feb 16, 2016 | 21.18 | 21.60 | 21.06 | 21.27 | 1,970,829 | +0.41(+1.95%) |
Feb 12, 2016 | 20.55 | 20.86 | 20.86 | 20.86 | 1,556,143 | +0.91(+4.55%) |
Feb 11, 2016 | 20.08 | 20.23 | 19.59 | 19.96 | 2,513,197 | -0.93(-4.46%) |
Feb 10, 2016 | 21.14 | 21.55 | 20.89 | 20.89 | 1,214,620 | -0.07(-0.33%) |
Feb 09, 2016 | 20.62 | 21.12 | 20.18 | 20.96 | 2,557,105 | +0.01(+0.04%) |
Feb 08, 2016 | 21.60 | 21.61 | 20.57 | 20.95 | 2,963,570 | -0.99(-4.52%) |
Feb 05, 2016 | 22.77 | 23.03 | 21.88 | 21.94 | 2,168,230 | -0.83(-3.65%) |
Feb 04, 2016 | 22.45 | 22.99 | 22.45 | 22.77 | 1,735,285 | +0.26(+1.16%) |
Feb 03, 2016 | 22.71 | 22.77 | 21.83 | 22.51 | 1,363,790 | +0.02(+0.07%) |
Feb 02, 2016 | 22.65 | 22.78 | 22.38 | 22.49 | 1,064,691 | -0.67(-2.89%) |
Feb 01, 2016 | 23.32 | 23.42 | 22.94 | 23.16 | 1,508,537 | -0.32(-1.34%) |
Jan 29, 2016 | 22.81 | 23.48 | 22.68 | 23.48 | 2,053,004 | +0.73(+3.21%) |
Jan 28, 2016 | 22.92 | 23.19 | 22.74 | 22.75 | 1,410,324 | +0.09(+0.41%) |
Jan 27, 2016 | 22.31 | 23.17 | 22.23 | 22.66 | 2,017,915 | +0.28(+1.27%) |
Jan 26, 2016 | 21.60 | 22.39 | 21.59 | 22.37 | 2,231,342 | +0.92(+4.27%) |
Jan 25, 2016 | 22.32 | 22.39 | 21.42 | 21.46 | 1,385,683 | -0.99(-4.42%) |
Jan 22, 2016 | 21.94 | 22.46 | 21.72 | 22.45 | 2,367,822 | +0.88(+4.06%) |
Jan 21, 2016 | 21.84 | 22.22 | 21.45 | 21.57 | 1,531,979 | -0.33(-1.51%) |
Jan 20, 2016 | 21.99 | 22.26 | 21.36 | 21.90 | 2,729,156 | -0.45(-2.00%) |
Jan 19, 2016 | 22.33 | 23.06 | 22.02 | 22.35 | 2,482,408 | -0.08(-0.34%) |
Jan 15, 2016 | 21.91 | 22.42 | 22.42 | 22.42 | 1,789,818 | -0.19(-0.85%) |
Jan 14, 2016 | 22.43 | 22.78 | 22.05 | 22.62 | 1,883,340 | +0.32(+1.41%) |
Jan 13, 2016 | 23.24 | 23.32 | 22.13 | 22.30 | 2,014,990 | -0.83(-3.59%) |
Jan 12, 2016 | 23.22 | 23.38 | 22.71 | 23.13 | 2,251,582 | +0.22(+0.97%) |
Jan 11, 2016 | 22.99 | 23.10 | 22.58 | 22.91 | 2,572,002 | +0.08(+0.37%) |
Jan 08, 2016 | 23.41 | 23.54 | 22.78 | 22.82 | 2,457,059 | -0.38(-1.66%) |
Jan 07, 2016 | 23.42 | 23.73 | 23.19 | 23.21 | 2,935,735 | -0.72(-2.99%) |
Jan 06, 2016 | 23.64 | 24.02 | 23.60 | 23.92 | 1,765,442 | -0.16(-0.67%) |
Jan 05, 2016 | 24.23 | 24.51 | 23.99 | 24.09 | 1,703,339 | -0.15(-0.60%) |
Jan 04, 2016 | 24.59 | 24.62 | 24.05 | 24.23 | 1,807,014 | -0.67(-2.69%) |
Dec 31, 2015 | 24.99 | 24.90 | 24.90 | 24.90 | 841,204 | -0.25(-1.01%) |
Dec 30, 2015 | 25.27 | 25.38 | 25.14 | 25.15 | 681,526 | -0.20(-0.79%) |
Dec 29, 2015 | 25.15 | 25.45 | 25.14 | 25.35 | 1,024,186 | +0.34(+1.35%) |
Dec 28, 2015 | 24.89 | 25.03 | 24.59 | 25.02 | 633,970 | +0.00(+0.00%) |
Dec 24, 2015 | 24.80 | 25.02 | 25.02 | 25.02 | 507,401 | +0.21(+0.84%) |
Dec 23, 2015 | 24.63 | 24.88 | 24.52 | 24.81 | 587,758 | +0.32(+1.32%) |
Dec 22, 2015 | 24.55 | 24.67 | 24.13 | 24.49 | 955,279 | +0.02(+0.09%) |
Dec 21, 2015 | 24.53 | 24.69 | 24.19 | 24.46 | 1,147,586 | +0.11(+0.44%) |
Dec 18, 2015 | 24.54 | 24.77 | 24.32 | 24.35 | 4,012,472 | -0.47(-1.89%) |
Dec 17, 2015 | 25.07 | 25.40 | 24.82 | 24.82 | 1,810,459 | -0.25(-0.98%) |
Dec 16, 2015 | 24.91 | 25.30 | 24.45 | 25.07 | 1,799,096 | +0.37(+1.49%) |
Dec 15, 2015 | 24.22 | 24.72 | 24.13 | 24.70 | 1,241,895 | +0.78(+3.25%) |
Dec 14, 2015 | 24.05 | 24.22 | 23.72 | 23.92 | 1,970,555 | -0.08(-0.35%) |
Dec 11, 2015 | 24.20 | 24.38 | 23.89 | 24.01 | 1,341,236 | -0.57(-2.31%) |
Dec 10, 2015 | 24.51 | 24.83 | 24.41 | 24.58 | 1,497,072 | +0.07(+0.28%) |
Dec 09, 2015 | 24.77 | 25.00 | 24.27 | 24.51 | 1,282,749 | -0.35(-1.42%) |
Dec 08, 2015 | 24.96 | 24.96 | 24.71 | 24.86 | 960,350 | -0.37(-1.46%) |
Dec 07, 2015 | 25.50 | 25.62 | 24.95 | 25.23 | 1,192,615 | -0.36(-1.41%) |
Dec 04, 2015 | 25.11 | 25.60 | 24.98 | 25.59 | 1,316,866 | +0.56(+2.23%) |
Dec 03, 2015 | 25.47 | 25.55 | 24.99 | 25.03 | 1,048,163 | -0.26(-1.03%) |
Dec 02, 2015 | 25.75 | 25.79 | 25.27 | 25.29 | 1,243,736 | -0.42(-1.64%) |
Dec 01, 2015 | 25.68 | 25.79 | 25.44 | 25.71 | 688,102 | +0.14(+0.54%) |
Nov 30, 2015 | 25.47 | 25.66 | 25.40 | 25.57 | 1,100,063 | +0.08(+0.30%) |
Nov 27, 2015 | 25.48 | 25.51 | 25.22 | 25.49 | 366,531 | +0.06(+0.24%) |
Nov 25, 2015 | 25.47 | 25.43 | 25.43 | 25.43 | 620,707 | +0.00(+0.00%) |
Nov 24, 2015 | 25.13 | 25.52 | 25.09 | 25.43 | 1,026,482 | +0.11(+0.42%) |
Nov 23, 2015 | 25.26 | 25.56 | 25.25 | 25.33 | 616,041 | +0.02(+0.09%) |
Nov 20, 2015 | 25.31 | 25.43 | 25.19 | 25.30 | 725,496 | +0.11(+0.46%) |
Nov 19, 2015 | 25.33 | 25.35 | 25.02 | 25.19 | 832,592 | -0.07(-0.27%) |
Nov 18, 2015 | 24.84 | 25.35 | 24.79 | 25.26 | 1,367,220 | +0.43(+1.73%) |
Nov 17, 2015 | 24.84 | 25.15 | 24.51 | 24.83 | 1,002,645 | +0.05(+0.19%) |
Nov 16, 2015 | 24.49 | 24.81 | 24.33 | 24.78 | 636,652 | +0.24(+0.97%) |
Nov 13, 2015 | 24.70 | 24.81 | 24.38 | 24.54 | 1,391,760 | -0.21(-0.84%) |
Nov 12, 2015 | 25.28 | 25.31 | 24.71 | 24.75 | 1,418,030 | -0.69(-2.71%) |
Nov 11, 2015 | 25.82 | 25.89 | 25.41 | 25.44 | 936,855 | -0.21(-0.84%) |
Nov 10, 2015 | 25.58 | 25.76 | 25.38 | 25.66 | 1,460,176 | +0.08(+0.33%) |
Nov 09, 2015 | 25.59 | 25.69 | 25.38 | 25.57 | 1,128,114 | -0.01(-0.03%) |
Nov 06, 2015 | 25.45 | 25.80 | 25.36 | 25.58 | 1,412,032 | +0.70(+2.80%) |
Nov 05, 2015 | 24.57 | 25.13 | 24.52 | 24.88 | 1,295,334 | +0.31(+1.25%) |
Nov 04, 2015 | 24.59 | 24.66 | 24.40 | 24.58 | 1,335,173 | +0.05(+0.22%) |
Nov 03, 2015 | 24.58 | 24.74 | 24.47 | 24.52 | 877,595 | -0.15(-0.59%) |
Nov 02, 2015 | 24.37 | 24.77 | 24.24 | 24.67 | 974,832 | +0.44(+1.80%) |
Oct 30, 2015 | 24.62 | 24.68 | 24.07 | 24.23 | 1,155,629 | -0.44(-1.77%) |
Oct 29, 2015 | 24.94 | 25.14 | 24.59 | 24.67 | 1,251,152 | -0.30(-1.20%) |
Oct 28, 2015 | 24.02 | 24.97 | 23.92 | 24.97 | 1,447,321 | +0.98(+4.09%) |
Oct 27, 2015 | 23.85 | 24.18 | 23.76 | 23.99 | 1,237,114 | +0.02(+0.06%) |
Oct 26, 2015 | 24.08 | 24.15 | 23.79 | 23.97 | 1,055,289 | -0.11(-0.45%) |
Oct 23, 2015 | 23.75 | 24.09 | 23.69 | 24.08 | 1,084,668 | +0.51(+2.14%) |
Oct 22, 2015 | 23.36 | 23.76 | 23.23 | 23.57 | 1,138,775 | +0.33(+1.42%) |
Oct 21, 2015 | 23.93 | 23.97 | 23.22 | 23.24 | 1,691,689 | -0.51(-2.13%) |
Oct 20, 2015 | 23.63 | 23.81 | 23.14 | 23.75 | 1,959,379 | +0.61(+2.65%) |
Oct 19, 2015 | 22.76 | 23.22 | 22.76 | 23.14 | 1,787,317 | +0.23(+1.00%) |
Oct 16, 2015 | 22.80 | 23.03 | 22.68 | 22.91 | 1,076,220 | +0.21(+0.91%) |
Oct 15, 2015 | 22.60 | 22.75 | 22.34 | 22.70 | 1,631,304 | +0.27(+1.20%) |
Oct 14, 2015 | 23.00 | 23.00 | 22.35 | 22.43 | 1,459,430 | -0.64(-2.76%) |
Oct 13, 2015 | 23.04 | 23.33 | 23.01 | 23.07 | 768,168 | -0.09(-0.40%) |
Oct 12, 2015 | 22.93 | 23.20 | 22.74 | 23.16 | 978,561 | +0.25(+1.10%) |
Oct 09, 2015 | 23.11 | 23.20 | 22.78 | 22.91 | 1,212,064 | -0.21(-0.90%) |
Oct 08, 2015 | 22.99 | 23.17 | 22.82 | 23.11 | 1,500,009 | +0.11(+0.47%) |
Oct 07, 2015 | 23.01 | 23.15 | 22.69 | 23.00 | 1,768,370 | +0.17(+0.74%) |
Oct 06, 2015 | 23.13 | 23.16 | 22.74 | 22.84 | 1,884,648 | -0.28(-1.19%) |
Oct 05, 2015 | 22.87 | 23.22 | 22.84 | 23.11 | 1,319,721 | +0.41(+1.82%) |
Oct 02, 2015 | 22.06 | 22.70 | 21.87 | 22.70 | 2,408,208 | -0.31(-1.36%) |
Oct 01, 2015 | 22.66 | 23.06 | 22.58 | 23.01 | 2,828,819 | +0.34(+1.49%) |
Sep 30, 2015 | 22.69 | 22.73 | 22.34 | 22.68 | 1,730,679 | +0.41(+1.82%) |
Sep 29, 2015 | 22.17 | 22.36 | 22.00 | 22.27 | 1,499,220 | +0.12(+0.55%) |
Sep 28, 2015 | 22.64 | 22.68 | 22.08 | 22.15 | 1,786,274 | -0.62(-2.73%) |
Sep 25, 2015 | 23.04 | 23.14 | 22.64 | 22.77 | 1,686,446 | +0.04(+0.17%) |
Sep 24, 2015 | 22.28 | 22.75 | 22.28 | 22.73 | 1,701,984 | +0.19(+0.85%) |
Sep 23, 2015 | 22.42 | 22.77 | 22.37 | 22.54 | 670,747 | +0.14(+0.62%) |
Sep 22, 2015 | 22.41 | 22.56 | 22.22 | 22.40 | 859,579 | -0.27(-1.18%) |
Sep 21, 2015 | 22.57 | 22.85 | 22.45 | 22.67 | 1,059,345 | +0.31(+1.37%) |
Sep 18, 2015 | 22.57 | 22.59 | 22.27 | 22.36 | 2,628,543 | -0.57(-2.47%) |
Sep 17, 2015 | 23.52 | 23.79 | 22.78 | 22.93 | 1,590,202 | -0.61(-2.57%) |
Sep 16, 2015 | 23.52 | 23.63 | 23.26 | 23.53 | 1,183,855 | -0.08(-0.32%) |
Sep 15, 2015 | 23.36 | 23.70 | 23.27 | 23.61 | 938,851 | +0.35(+1.52%) |
Sep 14, 2015 | 23.09 | 23.33 | 22.95 | 23.26 | 1,168,406 | +0.17(+0.73%) |
Sep 11, 2015 | 22.98 | 23.12 | 22.85 | 23.09 | 687,841 | -0.05(-0.20%) |
Sep 10, 2015 | 23.07 | 23.37 | 22.99 | 23.14 | 2,740,215 | -0.04(-0.16%) |
Sep 09, 2015 | 23.78 | 23.84 | 23.12 | 23.17 | 1,479,214 | -0.31(-1.33%) |
Sep 08, 2015 | 23.20 | 23.49 | 23.10 | 23.49 | 1,200,036 | +0.64(+2.81%) |
Sep 04, 2015 | 22.75 | 22.85 | 22.85 | 22.85 | 1,345,039 | -0.08(-0.37%) |
Sep 03, 2015 | 22.80 | 23.15 | 22.72 | 22.93 | 1,067,941 | +0.21(+0.91%) |
Sep 02, 2015 | 22.52 | 22.72 | 22.31 | 22.72 | 1,857,349 | +0.50(+2.23%) |
Sep 01, 2015 | 22.67 | 22.85 | 22.08 | 22.23 | 1,936,936 | -1.01(-4.34%) |
Aug 31, 2015 | 22.80 | 23.33 | 22.65 | 23.23 | 1,267,290 | +0.26(+1.13%) |
Aug 28, 2015 | 22.84 | 23.13 | 22.69 | 22.98 | 1,032,487 | -0.02(-0.10%) |
Aug 27, 2015 | 22.80 | 23.10 | 22.49 | 23.00 | 1,527,722 | +0.52(+2.31%) |
Aug 26, 2015 | 22.14 | 22.52 | 21.73 | 22.48 | 1,636,553 | +0.91(+4.21%) |
Aug 25, 2015 | 22.59 | 22.59 | 21.53 | 21.57 | 2,247,510 | -0.18(-0.84%) |
Aug 24, 2015 | 21.01 | 22.41 | 20.84 | 21.75 | 2,771,047 | -1.08(-4.75%) |
Aug 21, 2015 | 22.95 | 23.20 | 22.72 | 22.84 | 1,752,908 | -0.39(-1.68%) |
Aug 20, 2015 | 23.85 | 23.88 | 23.21 | 23.23 | 1,305,730 | -0.87(-3.61%) |
Aug 19, 2015 | 24.24 | 24.36 | 23.99 | 24.10 | 948,902 | -0.24(-0.97%) |
Aug 18, 2015 | 24.31 | 24.55 | 24.27 | 24.33 | 740,965 | +0.06(+0.25%) |
Aug 17, 2015 | 24.08 | 24.56 | 23.62 | 24.27 | 1,825,274 | +0.00(+0.00%) |
Aug 14, 2015 | 24.04 | 24.34 | 24.02 | 24.27 | 551,044 | +0.24(+0.98%) |
Aug 13, 2015 | 23.94 | 24.12 | 23.79 | 24.04 | 756,475 | +0.14(+0.61%) |
Aug 12, 2015 | 24.11 | 24.14 | 23.46 | 23.89 | 1,357,444 | -0.41(-1.70%) |
Aug 11, 2015 | 24.57 | 24.65 | 24.20 | 24.30 | 1,284,432 | -0.47(-1.88%) |
Aug 10, 2015 | 24.35 | 24.78 | 24.14 | 24.77 | 899,109 | +0.52(+2.14%) |
Aug 07, 2015 | 24.41 | 24.57 | 24.10 | 24.25 | 878,374 | -0.14(-0.56%) |
Aug 06, 2015 | 24.66 | 24.82 | 24.36 | 24.39 | 672,292 | -0.26(-1.05%) |
Aug 05, 2015 | 24.40 | 24.83 | 24.40 | 24.65 | 965,730 | +0.29(+1.19%) |
Aug 04, 2015 | 24.14 | 24.49 | 24.09 | 24.36 | 1,101,729 | +0.26(+1.08%) |
Aug 03, 2015 | 24.02 | 24.19 | 23.83 | 24.10 | 721,163 | +0.03(+0.13%) |
Jul 31, 2015 | 24.10 | 24.25 | 23.90 | 24.07 | 1,143,593 | -0.02(-0.06%) |
Jul 30, 2015 | 23.92 | 24.13 | 23.91 | 24.08 | 744,033 | +0.08(+0.32%) |
Jul 29, 2015 | 23.87 | 24.17 | 23.80 | 24.01 | 1,308,218 | +0.11(+0.45%) |
Jul 28, 2015 | 24.00 | 24.04 | 23.65 | 23.90 | 894,822 | +0.15(+0.64%) |
Jul 27, 2015 | 23.82 | 23.92 | 23.61 | 23.75 | 945,239 | -0.31(-1.27%) |
Jul 24, 2015 | 24.36 | 24.38 | 23.99 | 24.05 | 950,666 | -0.25(-1.04%) |
Jul 23, 2015 | 24.43 | 24.59 | 24.17 | 24.30 | 1,633,710 | -0.08(-0.34%) |
Jul 22, 2015 | 23.98 | 24.50 | 23.95 | 24.39 | 1,878,573 | +0.52(+2.18%) |
Jul 21, 2015 | 23.99 | 24.52 | 23.81 | 23.87 | 2,660,804 | +0.03(+0.13%) |
Jul 20, 2015 | 23.75 | 23.97 | 23.70 | 23.84 | 1,282,684 | +0.08(+0.35%) |
Jul 17, 2015 | 23.89 | 23.97 | 23.53 | 23.75 | 1,145,125 | -0.21(-0.89%) |
Jul 16, 2015 | 23.96 | 23.98 | 23.80 | 23.97 | 1,360,780 | +0.13(+0.54%) |
Jul 15, 2015 | 23.72 | 23.97 | 23.65 | 23.84 | 752,187 | +0.16(+0.68%) |
Jul 14, 2015 | 23.46 | 23.69 | 23.35 | 23.68 | 1,053,870 | +0.12(+0.52%) |
Jul 13, 2015 | 23.56 | 23.63 | 23.47 | 23.56 | 1,115,421 | +0.17(+0.72%) |
Jul 10, 2015 | 23.45 | 23.51 | 23.26 | 23.39 | 903,752 | +0.24(+1.06%) |
Jul 09, 2015 | 23.25 | 23.30 | 23.02 | 23.14 | 789,344 | +0.27(+1.17%) |
Jul 08, 2015 | 22.95 | 23.06 | 22.76 | 22.88 | 930,642 | -0.26(-1.12%) |
Jul 07, 2015 | 23.30 | 23.30 | 22.78 | 23.14 | 1,352,457 | -0.25(-1.08%) |
Jul 06, 2015 | 23.04 | 23.41 | 22.91 | 23.39 | 1,542,410 | +0.08(+0.33%) |
Jul 02, 2015 | 23.64 | 23.31 | 23.31 | 23.31 | 1,270,125 | -0.38(-1.61%) |
Jul 01, 2015 | 23.85 | 23.88 | 23.59 | 23.69 | 1,255,669 | +0.16(+0.68%) |
Jun 30, 2015 | 23.64 | 23.84 | 23.35 | 23.53 | 1,661,775 | +0.14(+0.59%) |
Jun 29, 2015 | 23.62 | 23.79 | 23.39 | 23.40 | 1,615,407 | -0.57(-2.39%) |
Jun 26, 2015 | 23.77 | 24.00 | 23.65 | 23.97 | 2,106,794 | +0.30(+1.26%) |
Jun 25, 2015 | 23.56 | 23.75 | 23.52 | 23.67 | 1,833,314 | +0.14(+0.58%) |
Jun 24, 2015 | 23.46 | 23.74 | 23.33 | 23.53 | 1,953,059 | +0.01(+0.03%) |
Jun 23, 2015 | 23.57 | 23.67 | 23.43 | 23.52 | 919,816 | +0.09(+0.39%) |
Jun 22, 2015 | 23.20 | 23.45 | 23.17 | 23.43 | 1,278,478 | +0.44(+1.93%) |
Jun 19, 2015 | 23.11 | 23.23 | 22.94 | 22.99 | 2,483,525 | -0.27(-1.15%) |
Jun 18, 2015 | 23.33 | 23.34 | 22.98 | 23.26 | 912,453 | +0.07(+0.30%) |
Jun 17, 2015 | 23.63 | 23.65 | 23.11 | 23.19 | 1,257,390 | -0.37(-1.56%) |
Jun 16, 2015 | 23.13 | 23.58 | 23.09 | 23.56 | 1,460,627 | +0.34(+1.48%) |
Jun 15, 2015 | 23.07 | 23.48 | 22.98 | 23.21 | 1,379,896 | -0.14(-0.59%) |
Jun 12, 2015 | 23.28 | 23.37 | 23.15 | 23.35 | 1,014,827 | +0.03(+0.13%) |
Jun 11, 2015 | 23.46 | 23.54 | 23.10 | 23.32 | 1,026,803 | -0.14(-0.59%) |
Jun 10, 2015 | 23.02 | 23.57 | 22.91 | 23.46 | 2,056,880 | +0.58(+2.54%) |
Jun 09, 2015 | 22.70 | 23.01 | 22.61 | 22.88 | 855,582 | +0.20(+0.88%) |
Jun 08, 2015 | 22.78 | 22.91 | 22.65 | 22.68 | 1,359,422 | -0.15(-0.64%) |
Jun 05, 2015 | 22.64 | 22.88 | 22.58 | 22.82 | 1,300,424 | +0.43(+1.91%) |
Jun 04, 2015 | 22.52 | 22.60 | 22.34 | 22.39 | 633,789 | -0.21(-0.91%) |
Jun 03, 2015 | 22.38 | 22.70 | 22.36 | 22.60 | 1,260,540 | +0.34(+1.54%) |
Jun 02, 2015 | 22.13 | 22.44 | 21.97 | 22.26 | 1,490,895 | +0.12(+0.55%) |
Jun 01, 2015 | 22.27 | 22.27 | 21.95 | 22.14 | 1,155,802 | -0.02(-0.10%) |
May 29, 2015 | 22.25 | 22.33 | 22.07 | 22.16 | 1,524,066 | -0.12(-0.55%) |
May 28, 2015 | 22.26 | 22.36 | 22.15 | 22.28 | 800,260 | -0.02(-0.07%) |
May 27, 2015 | 22.16 | 22.32 | 22.10 | 22.30 | 642,801 | +0.18(+0.83%) |
May 26, 2015 | 22.10 | 22.17 | 21.97 | 22.11 | 924,057 | -0.07(-0.31%) |
May 22, 2015 | 22.34 | 22.18 | 22.18 | 22.18 | 518,894 | -0.13(-0.58%) |
May 21, 2015 | 22.27 | 22.37 | 22.20 | 22.31 | 668,222 | -0.01(-0.03%) |
May 20, 2015 | 22.46 | 22.46 | 22.15 | 22.32 | 1,105,915 | -0.13(-0.58%) |
May 19, 2015 | 22.15 | 22.48 | 22.15 | 22.45 | 1,038,717 | +0.30(+1.34%) |
May 18, 2015 | 21.68 | 22.20 | 21.68 | 22.15 | 1,446,708 | +0.47(+2.18%) |
May 15, 2015 | 21.85 | 21.94 | 21.53 | 21.68 | 832,501 | -0.22(-1.01%) |
May 14, 2015 | 21.72 | 21.91 | 21.60 | 21.90 | 1,109,314 | +0.26(+1.20%) |
May 13, 2015 | 21.57 | 21.72 | 21.46 | 21.64 | 672,112 | +0.05(+0.21%) |
May 12, 2015 | 21.45 | 21.65 | 21.26 | 21.59 | 686,822 | +0.06(+0.28%) |
May 11, 2015 | 21.30 | 21.59 | 21.24 | 21.53 | 898,482 | +0.20(+0.93%) |
May 08, 2015 | 21.29 | 21.39 | 21.08 | 21.33 | 638,669 | +0.18(+0.87%) |
May 07, 2015 | 21.07 | 21.25 | 20.97 | 21.15 | 720,263 | +0.02(+0.11%) |
May 06, 2015 | 21.18 | 21.26 | 20.98 | 21.13 | 834,864 | +0.00(+0.00%) |
May 05, 2015 | 21.21 | 21.43 | 21.08 | 21.13 | 720,223 | -0.19(-0.90%) |
May 04, 2015 | 21.07 | 21.35 | 21.04 | 21.32 | 559,906 | +0.30(+1.42%) |
May 01, 2015 | 21.13 | 21.29 | 20.99 | 21.02 | 846,439 | -0.10(-0.47%) |
Apr 30, 2015 | 21.38 | 21.49 | 21.11 | 21.12 | 851,602 | -0.26(-1.21%) |
Apr 29, 2015 | 21.20 | 21.55 | 21.20 | 21.38 | 1,458,823 | +0.10(+0.47%) |
Apr 28, 2015 | 20.94 | 21.28 | 20.85 | 21.28 | 1,022,803 | +0.36(+1.72%) |
Apr 27, 2015 | 21.19 | 21.35 | 20.88 | 20.92 | 1,147,586 | -0.17(-0.80%) |
Apr 24, 2015 | 21.34 | 21.37 | 21.08 | 21.09 | 715,721 | -0.28(-1.32%) |
Apr 23, 2015 | 21.50 | 21.54 | 21.21 | 21.37 | 1,030,487 | -0.17(-0.78%) |
Apr 22, 2015 | 21.54 | 21.70 | 21.44 | 21.54 | 1,276,776 | +0.05(+0.21%) |
Apr 21, 2015 | 21.46 | 21.53 | 21.08 | 21.49 | 2,581,550 | +0.35(+1.66%) |
Apr 20, 2015 | 21.17 | 21.41 | 21.08 | 21.14 | 1,282,462 | +0.05(+0.22%) |
Apr 17, 2015 | 21.16 | 21.29 | 20.97 | 21.10 | 710,345 | -0.22(-1.04%) |
Apr 16, 2015 | 21.36 | 21.43 | 21.14 | 21.32 | 648,925 | -0.10(-0.46%) |
Apr 15, 2015 | 21.25 | 21.60 | 21.25 | 21.42 | 812,512 | +0.16(+0.75%) |
Apr 14, 2015 | 21.36 | 21.40 | 21.07 | 21.26 | 919,839 | -0.15(-0.68%) |
Apr 13, 2015 | 21.32 | 21.44 | 21.26 | 21.40 | 650,577 | +0.18(+0.83%) |
Apr 10, 2015 | 21.07 | 21.26 | 20.97 | 21.23 | 824,685 | +0.16(+0.76%) |
Apr 09, 2015 | 21.20 | 21.26 | 20.89 | 21.07 | 2,043,103 | -0.11(-0.54%) |
Apr 08, 2015 | 21.23 | 21.39 | 21.17 | 21.18 | 1,003,629 | -0.01(-0.04%) |
Apr 07, 2015 | 21.16 | 21.37 | 21.13 | 21.19 | 1,230,853 | +0.05(+0.25%) |
Apr 06, 2015 | 21.09 | 21.26 | 20.86 | 21.14 | 1,649,163 | -0.14(-0.68%) |
Apr 02, 2015 | 21.04 | 21.28 | 21.28 | 21.28 | 1,285,448 | -0.06(-0.29%) |
Apr 01, 2015 | 21.35 | 21.42 | 21.14 | 21.34 | 947,549 | -0.05(-0.21%) |
Mar 31, 2015 | 21.36 | 21.47 | 21.25 | 21.39 | 966,631 | -0.08(-0.39%) |
Mar 30, 2015 | 21.28 | 21.59 | 21.28 | 21.47 | 881,028 | +0.34(+1.63%) |
Mar 27, 2015 | 21.19 | 21.23 | 21.01 | 21.13 | 599,040 | -0.09(-0.43%) |
Mar 26, 2015 | 21.08 | 21.29 | 20.91 | 21.22 | 1,311,090 | +0.08(+0.36%) |
Mar 25, 2015 | 21.55 | 21.55 | 21.14 | 21.14 | 1,548,269 | -0.40(-1.84%) |
Mar 24, 2015 | 21.52 | 21.65 | 21.46 | 21.54 | 1,472,503 | -0.02(-0.07%) |
Mar 23, 2015 | 21.61 | 21.68 | 21.45 | 21.55 | 1,050,309 | -0.06(-0.28%) |
Mar 20, 2015 | 21.23 | 21.64 | 21.15 | 21.62 | 2,356,143 | +0.46(+2.17%) |
Mar 19, 2015 | 21.42 | 21.51 | 21.02 | 21.16 | 2,012,144 | -0.37(-1.70%) |
Mar 18, 2015 | 21.76 | 22.01 | 21.43 | 21.52 | 1,145,129 | -0.23(-1.05%) |
Mar 17, 2015 | 21.51 | 21.75 | 21.45 | 21.75 | 1,068,391 | +0.08(+0.35%) |
Mar 16, 2015 | 21.68 | 21.73 | 21.42 | 21.68 | 1,841,253 | +0.08(+0.35%) |
Mar 13, 2015 | 21.91 | 21.91 | 21.29 | 21.60 | 2,662,962 | -0.40(-1.81%) |
Mar 12, 2015 | 21.65 | 22.02 | 21.63 | 22.00 | 1,559,506 | +0.50(+2.31%) |
Mar 11, 2015 | 21.21 | 21.53 | 21.17 | 21.50 | 1,293,316 | +0.31(+1.48%) |
Mar 10, 2015 | 21.33 | 21.39 | 21.14 | 21.19 | 1,498,807 | -0.39(-1.80%) |
Mar 09, 2015 | 21.36 | 21.63 | 21.36 | 21.58 | 1,277,379 | +0.20(+0.93%) |
Mar 06, 2015 | 21.30 | 21.62 | 21.20 | 21.38 | 1,245,446 | +0.26(+1.23%) |
Mar 05, 2015 | 20.88 | 21.14 | 20.73 | 21.12 | 1,005,661 | +0.24(+1.17%) |
Mar 04, 2015 | 20.93 | 21.03 | 20.81 | 20.88 | 1,993,245 | -0.10(-0.47%) |
Mar 03, 2015 | 21.33 | 21.38 | 20.94 | 20.97 | 2,904,925 | -0.41(-1.93%) |