Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 18.24 | 18.39 | 18.08 | 18.12 | 1,089,826 | -0.10(-0.57%) |
Feb 26, 2016 | 18.22 | 18.56 | 18.08 | 18.22 | 1,352,308 | +0.02(+0.11%) |
Feb 25, 2016 | 18.14 | 18.35 | 18.08 | 18.20 | 2,912,697 | +0.10(+0.58%) |
Feb 24, 2016 | 18.10 | 18.20 | 17.89 | 18.10 | 1,423,473 | -0.13(-0.69%) |
Feb 23, 2016 | 18.26 | 18.40 | 18.22 | 18.22 | 668,808 | -0.15(-0.80%) |
Feb 22, 2016 | 18.14 | 18.51 | 18.12 | 18.37 | 580,327 | +0.38(+2.09%) |
Feb 19, 2016 | 18.01 | 18.18 | 17.95 | 17.99 | 838,313 | -0.10(-0.58%) |
Feb 18, 2016 | 17.99 | 18.37 | 17.74 | 18.10 | 1,038,511 | +0.15(+0.82%) |
Feb 17, 2016 | 17.39 | 18.10 | 17.34 | 17.95 | 1,383,216 | +0.63(+3.62%) |
Feb 16, 2016 | 17.53 | 17.64 | 16.88 | 17.32 | 819,464 | -0.08(-0.48%) |
Feb 12, 2016 | 16.86 | 17.41 | 17.41 | 17.41 | 1,142,512 | +0.69(+4.13%) |
Feb 11, 2016 | 15.75 | 16.87 | 15.75 | 16.72 | 1,194,489 | -0.19(-1.11%) |
Feb 10, 2016 | 17.11 | 17.39 | 16.86 | 16.90 | 952,477 | -0.17(-0.98%) |
Feb 09, 2016 | 16.74 | 17.30 | 16.67 | 17.07 | 1,347,078 | +0.17(+0.99%) |
Feb 08, 2016 | 17.26 | 17.30 | 16.72 | 16.90 | 950,870 | -0.50(-2.88%) |
Feb 05, 2016 | 17.53 | 17.80 | 17.41 | 17.41 | 785,393 | -0.23(-1.30%) |
Feb 04, 2016 | 17.55 | 17.82 | 17.55 | 17.64 | 861,332 | +0.04(+0.24%) |
Feb 03, 2016 | 17.57 | 17.78 | 17.36 | 17.59 | 841,064 | +0.15(+0.84%) |
Feb 02, 2016 | 17.76 | 17.80 | 17.36 | 17.45 | 609,747 | -0.44(-2.43%) |
Feb 01, 2016 | 17.74 | 18.01 | 17.66 | 17.88 | 581,737 | +0.02(+0.12%) |
Jan 29, 2016 | 17.51 | 17.90 | 17.51 | 17.86 | 1,215,299 | +0.44(+2.50%) |
Jan 28, 2016 | 17.53 | 17.70 | 17.39 | 17.43 | 461,493 | +0.02(+0.12%) |
Jan 27, 2016 | 17.53 | 17.61 | 17.27 | 17.41 | 599,395 | -0.19(-1.06%) |
Jan 26, 2016 | 17.10 | 17.60 | 16.99 | 17.59 | 995,278 | +0.62(+3.66%) |
Jan 25, 2016 | 17.30 | 17.47 | 16.95 | 16.97 | 797,787 | -0.41(-2.38%) |
Jan 22, 2016 | 17.16 | 17.46 | 17.01 | 17.39 | 834,695 | +0.31(+1.82%) |
Jan 21, 2016 | 16.95 | 17.30 | 16.78 | 17.07 | 861,881 | +0.17(+0.98%) |
Jan 20, 2016 | 17.43 | 17.43 | 16.54 | 16.91 | 940,303 | -0.73(-4.11%) |
Jan 19, 2016 | 17.84 | 17.84 | 17.45 | 17.63 | 649,579 | -0.15(-0.82%) |
Jan 15, 2016 | 18.01 | 17.78 | 17.78 | 17.78 | 801,668 | -0.44(-2.39%) |
Jan 14, 2016 | 18.36 | 18.48 | 18.12 | 18.21 | 478,221 | -0.10(-0.57%) |
Jan 13, 2016 | 18.36 | 18.86 | 18.15 | 18.32 | 1,033,286 | -0.04(-0.23%) |
Jan 12, 2016 | 18.88 | 18.88 | 18.24 | 18.36 | 1,368,470 | -0.39(-2.10%) |
Jan 11, 2016 | 18.82 | 18.92 | 18.62 | 18.75 | 898,704 | +0.00(+0.00%) |
Jan 08, 2016 | 19.23 | 19.27 | 18.73 | 18.75 | 994,983 | -0.39(-2.06%) |
Jan 07, 2016 | 19.54 | 19.69 | 19.08 | 19.15 | 1,235,176 | -0.41(-2.12%) |
Jan 06, 2016 | 19.48 | 19.66 | 19.44 | 19.56 | 534,554 | -0.14(-0.74%) |
Jan 05, 2016 | 19.46 | 19.81 | 19.33 | 19.71 | 512,163 | +0.27(+1.39%) |
Jan 04, 2016 | 19.35 | 19.52 | 19.04 | 19.44 | 1,132,658 | -0.10(-0.53%) |
Dec 31, 2015 | 19.77 | 19.54 | 19.54 | 19.54 | 406,239 | -0.25(-1.26%) |
Dec 30, 2015 | 19.91 | 19.98 | 19.66 | 19.79 | 538,675 | -0.15(-0.73%) |
Dec 29, 2015 | 19.77 | 19.98 | 19.73 | 19.93 | 658,769 | +0.23(+1.16%) |
Dec 28, 2015 | 19.37 | 19.73 | 19.25 | 19.71 | 809,536 | +0.21(+1.06%) |
Dec 24, 2015 | 19.75 | 19.50 | 19.50 | 19.50 | 221,216 | -0.23(-1.16%) |
Dec 23, 2015 | 19.50 | 19.75 | 19.50 | 19.73 | 869,987 | +0.27(+1.38%) |
Dec 22, 2015 | 19.46 | 19.66 | 19.40 | 19.46 | 690,192 | +0.04(+0.21%) |
Dec 21, 2015 | 19.56 | 19.58 | 19.23 | 19.42 | 1,179,358 | -0.04(-0.21%) |
Dec 18, 2015 | 19.56 | 19.57 | 19.17 | 19.46 | 3,347,199 | +0.02(+0.11%) |
Dec 17, 2015 | 19.66 | 19.77 | 19.27 | 19.44 | 807,867 | -0.19(-0.95%) |
Dec 16, 2015 | 19.35 | 19.81 | 19.29 | 19.62 | 1,289,791 | +0.37(+1.94%) |
Dec 15, 2015 | 18.92 | 19.31 | 18.88 | 19.25 | 653,363 | +0.44(+2.31%) |
Dec 14, 2015 | 18.63 | 18.84 | 18.46 | 18.82 | 1,146,538 | +0.17(+0.89%) |
Dec 11, 2015 | 18.71 | 18.90 | 18.50 | 18.65 | 1,094,605 | -0.21(-1.10%) |
Dec 10, 2015 | 18.50 | 18.92 | 18.38 | 18.86 | 1,013,674 | +0.37(+2.02%) |
Dec 09, 2015 | 18.86 | 19.08 | 18.48 | 18.48 | 1,079,360 | -0.41(-2.19%) |
Dec 08, 2015 | 18.94 | 19.21 | 18.86 | 18.90 | 1,074,170 | -0.12(-0.65%) |
Dec 07, 2015 | 19.21 | 19.26 | 18.77 | 19.02 | 1,039,843 | -0.27(-1.40%) |
Dec 04, 2015 | 19.23 | 19.39 | 18.83 | 19.29 | 884,277 | +0.15(+0.76%) |
Dec 03, 2015 | 19.42 | 19.69 | 18.94 | 19.15 | 1,025,231 | -0.23(-1.18%) |
Dec 02, 2015 | 19.85 | 19.89 | 19.35 | 19.37 | 987,980 | -0.54(-2.71%) |
Dec 01, 2015 | 20.32 | 20.35 | 19.83 | 19.91 | 751,793 | -0.29(-1.42%) |
Nov 30, 2015 | 20.00 | 20.28 | 19.88 | 20.20 | 1,061,224 | +0.29(+1.44%) |
Nov 27, 2015 | 19.79 | 19.98 | 19.75 | 19.91 | 327,395 | +0.06(+0.31%) |
Nov 25, 2015 | 20.02 | 19.85 | 19.85 | 19.85 | 483,195 | -0.21(-1.02%) |
Nov 24, 2015 | 19.91 | 20.10 | 19.79 | 20.06 | 509,209 | +0.06(+0.31%) |
Nov 23, 2015 | 20.26 | 20.37 | 19.87 | 20.00 | 558,477 | -0.29(-1.42%) |
Nov 20, 2015 | 20.37 | 20.53 | 20.24 | 20.28 | 825,822 | +0.02(+0.10%) |
Nov 19, 2015 | 20.16 | 20.37 | 20.08 | 20.26 | 296,379 | +0.14(+0.72%) |
Nov 18, 2015 | 20.02 | 20.14 | 19.81 | 20.12 | 362,034 | +0.12(+0.62%) |
Nov 17, 2015 | 20.00 | 20.25 | 19.93 | 20.00 | 304,731 | -0.04(-0.21%) |
Nov 16, 2015 | 19.69 | 20.06 | 19.54 | 20.04 | 542,118 | +0.35(+1.77%) |
Nov 13, 2015 | 19.85 | 20.18 | 19.71 | 19.69 | 482,588 | -0.21(-1.03%) |
Nov 12, 2015 | 20.02 | 20.10 | 19.81 | 19.89 | 451,207 | -0.25(-1.22%) |
Nov 11, 2015 | 20.35 | 20.35 | 20.00 | 20.14 | 451,264 | -0.14(-0.71%) |
Nov 10, 2015 | 20.00 | 20.32 | 19.93 | 20.28 | 761,769 | +0.25(+1.23%) |
Nov 09, 2015 | 20.49 | 20.53 | 19.91 | 20.04 | 488,685 | -0.49(-2.40%) |
Nov 06, 2015 | 20.67 | 20.78 | 20.27 | 20.53 | 620,156 | -0.37(-1.77%) |
Nov 05, 2015 | 20.80 | 20.92 | 20.67 | 20.90 | 408,656 | +0.10(+0.49%) |
Nov 04, 2015 | 21.02 | 21.15 | 20.70 | 20.80 | 547,615 | -0.16(-0.78%) |
Nov 03, 2015 | 21.06 | 21.11 | 20.90 | 20.96 | 320,956 | -0.21(-0.97%) |
Nov 02, 2015 | 20.65 | 21.17 | 20.57 | 21.17 | 666,754 | +0.53(+2.59%) |
Oct 30, 2015 | 21.21 | 21.21 | 20.55 | 20.63 | 680,065 | -0.60(-2.81%) |
Oct 29, 2015 | 21.06 | 21.31 | 20.98 | 21.23 | 459,008 | +0.16(+0.78%) |
Oct 28, 2015 | 20.94 | 21.29 | 20.55 | 21.06 | 950,433 | +0.21(+0.99%) |
Oct 27, 2015 | 20.47 | 20.88 | 20.41 | 20.86 | 810,633 | +0.33(+1.60%) |
Oct 26, 2015 | 20.49 | 20.69 | 20.28 | 20.53 | 956,035 | +0.00(+0.00%) |
Oct 23, 2015 | 20.55 | 20.80 | 20.22 | 20.53 | 764,512 | +0.02(+0.10%) |
Oct 22, 2015 | 20.59 | 20.72 | 20.30 | 20.51 | 1,201,922 | +0.00(+0.00%) |
Oct 21, 2015 | 20.45 | 20.82 | 20.35 | 20.51 | 1,089,688 | +0.06(+0.30%) |
Oct 20, 2015 | 20.24 | 20.47 | 20.14 | 20.45 | 893,660 | +0.12(+0.61%) |
Oct 19, 2015 | 20.14 | 20.39 | 20.14 | 20.32 | 315,944 | +0.10(+0.51%) |
Oct 16, 2015 | 20.24 | 20.37 | 20.10 | 20.22 | 543,551 | +0.02(+0.10%) |
Oct 15, 2015 | 19.79 | 20.20 | 19.73 | 20.20 | 726,559 | +0.43(+2.18%) |
Oct 14, 2015 | 19.73 | 19.95 | 19.67 | 19.77 | 485,001 | +0.10(+0.52%) |
Oct 13, 2015 | 19.75 | 19.93 | 19.57 | 19.67 | 380,562 | -0.21(-1.03%) |
Oct 12, 2015 | 20.14 | 20.47 | 19.83 | 19.87 | 481,329 | -0.21(-1.02%) |
Oct 09, 2015 | 20.04 | 20.41 | 19.79 | 20.08 | 606,910 | +0.08(+0.41%) |
Oct 08, 2015 | 19.81 | 20.00 | 19.63 | 20.00 | 409,703 | +0.12(+0.62%) |
Oct 07, 2015 | 19.32 | 19.85 | 19.30 | 19.87 | 1,228,910 | +0.60(+3.09%) |
Oct 06, 2015 | 19.07 | 19.34 | 19.03 | 19.28 | 825,609 | +0.18(+0.97%) |
Oct 05, 2015 | 18.99 | 19.17 | 18.99 | 19.09 | 646,092 | +0.18(+0.98%) |
Oct 02, 2015 | 18.58 | 18.91 | 18.43 | 18.91 | 563,277 | +0.23(+1.21%) |
Oct 01, 2015 | 19.03 | 19.03 | 18.39 | 18.68 | 791,218 | -0.27(-1.41%) |
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%) |