Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.05 | 20.09 | 19.78 | 19.78 | 3,790,624 | -0.34(-1.69%) |
Oct 29, 2015 | 20.11 | 20.28 | 20.07 | 20.12 | 1,246,080 | -0.07(-0.33%) |
Oct 28, 2015 | 19.93 | 20.32 | 19.92 | 20.18 | 2,100,890 | +0.35(+1.76%) |
Oct 27, 2015 | 19.92 | 19.98 | 19.76 | 19.83 | 2,186,724 | -0.24(-1.20%) |
Oct 26, 2015 | 20.32 | 20.34 | 20.07 | 20.08 | 1,340,960 | -0.22(-1.10%) |
Oct 23, 2015 | 20.34 | 20.43 | 20.23 | 20.30 | 2,050,534 | +0.00(+0.00%) |
Oct 22, 2015 | 20.02 | 20.31 | 20.02 | 20.30 | 2,183,198 | +0.33(+1.66%) |
Oct 21, 2015 | 20.42 | 20.44 | 19.83 | 19.97 | 2,404,190 | -0.47(-2.32%) |
Oct 20, 2015 | 20.33 | 20.61 | 20.29 | 20.44 | 1,055,193 | +0.19(+0.94%) |
Oct 19, 2015 | 20.40 | 20.47 | 20.20 | 20.25 | 2,127,603 | -0.32(-1.54%) |
Oct 16, 2015 | 20.63 | 20.71 | 20.53 | 20.57 | 1,781,460 | -0.07(-0.32%) |
Oct 15, 2015 | 20.51 | 20.66 | 20.41 | 20.63 | 5,493,528 | +0.04(+0.20%) |
Oct 14, 2015 | 20.41 | 20.62 | 20.41 | 20.59 | 1,808,788 | +0.24(+1.18%) |
Oct 13, 2015 | 20.32 | 20.60 | 20.28 | 20.35 | 1,533,021 | -0.17(-0.85%) |
Oct 12, 2015 | 20.70 | 20.70 | 20.50 | 20.52 | 1,828,871 | -0.18(-0.88%) |
Oct 09, 2015 | 20.67 | 20.82 | 20.60 | 20.71 | 6,510,467 | +0.12(+0.57%) |
Oct 08, 2015 | 20.35 | 20.62 | 20.31 | 20.59 | 1,751,651 | +0.24(+1.18%) |
Oct 07, 2015 | 20.25 | 20.45 | 20.17 | 20.35 | 3,875,091 | +0.31(+1.53%) |
Oct 06, 2015 | 19.87 | 20.08 | 19.80 | 20.04 | 3,537,451 | +0.23(+1.17%) |
Oct 05, 2015 | 19.59 | 19.86 | 19.59 | 19.81 | 1,913,059 | +0.41(+2.10%) |
Oct 02, 2015 | 18.96 | 19.40 | 18.92 | 19.40 | 2,818,720 | +0.29(+1.52%) |
Oct 01, 2015 | 19.29 | 19.36 | 18.98 | 19.11 | 2,592,825 | +0.00(+0.00%) |
Sep 30, 2015 | 18.80 | 19.11 | 18.75 | 19.11 | 2,691,752 | +0.56(+3.00%) |
Sep 29, 2015 | 18.49 | 18.69 | 18.43 | 18.55 | 2,692,294 | +0.01(+0.04%) |
Sep 28, 2015 | 19.06 | 19.06 | 18.55 | 18.55 | 2,246,095 | -0.63(-3.29%) |
Sep 25, 2015 | 19.34 | 19.34 | 19.12 | 19.18 | 1,987,548 | +0.03(+0.17%) |
Sep 24, 2015 | 18.96 | 19.21 | 18.90 | 19.14 | 1,847,389 | -0.01(-0.04%) |
Sep 23, 2015 | 19.44 | 19.52 | 19.14 | 19.15 | 2,363,090 | -0.27(-1.37%) |
Sep 22, 2015 | 19.65 | 19.65 | 19.33 | 19.42 | 2,502,612 | -0.49(-2.46%) |
Sep 21, 2015 | 19.87 | 20.03 | 19.79 | 19.91 | 2,346,036 | +0.10(+0.50%) |
Sep 18, 2015 | 19.84 | 20.03 | 19.77 | 19.81 | 2,645,117 | -0.26(-1.28%) |
Sep 17, 2015 | 20.04 | 20.36 | 19.95 | 20.07 | 3,239,343 | -0.01(-0.04%) |
Sep 16, 2015 | 19.61 | 20.08 | 19.57 | 20.08 | 2,842,326 | +0.60(+3.07%) |
Sep 15, 2015 | 19.31 | 19.51 | 19.31 | 19.48 | 2,344,229 | +0.16(+0.82%) |
Sep 14, 2015 | 19.44 | 19.49 | 19.31 | 19.32 | 1,800,554 | -0.16(-0.81%) |
Sep 11, 2015 | 19.55 | 19.57 | 19.32 | 19.48 | 1,966,243 | -0.19(-0.97%) |
Sep 10, 2015 | 19.54 | 19.80 | 19.52 | 19.67 | 3,474,425 | +0.09(+0.47%) |
Sep 09, 2015 | 19.96 | 20.00 | 19.55 | 19.58 | 3,101,724 | -0.17(-0.88%) |
Sep 08, 2015 | 19.83 | 19.83 | 19.67 | 19.75 | 3,319,254 | +0.33(+1.71%) |
Sep 04, 2015 | 19.46 | 19.42 | 19.42 | 19.42 | 2,202,308 | -0.31(-1.56%) |
Sep 03, 2015 | 19.65 | 19.97 | 19.57 | 19.73 | 3,307,179 | +0.16(+0.81%) |
Sep 02, 2015 | 19.70 | 19.70 | 19.30 | 19.57 | 4,009,411 | +0.04(+0.21%) |
Sep 01, 2015 | 19.73 | 19.88 | 19.39 | 19.53 | 3,074,790 | -0.64(-3.17%) |
Aug 31, 2015 | 19.96 | 20.23 | 19.63 | 20.17 | 4,946,464 | +0.06(+0.29%) |
Aug 28, 2015 | 19.82 | 20.12 | 19.78 | 20.11 | 2,902,585 | +0.13(+0.67%) |
Aug 27, 2015 | 19.50 | 20.15 | 19.50 | 19.98 | 4,986,156 | +0.70(+3.62%) |
Aug 26, 2015 | 19.32 | 19.32 | 18.80 | 19.28 | 5,491,008 | +0.40(+2.11%) |
Aug 25, 2015 | 19.51 | 19.51 | 18.85 | 18.88 | 4,500,113 | +0.06(+0.31%) |
Aug 24, 2015 | 18.63 | 19.44 | 18.20 | 18.82 | 7,046,397 | -0.71(-3.66%) |
Aug 21, 2015 | 19.85 | 20.01 | 19.54 | 19.54 | 3,738,641 | -0.53(-2.65%) |
Aug 20, 2015 | 20.39 | 20.39 | 20.07 | 20.07 | 3,352,758 | -0.42(-2.07%) |
Aug 19, 2015 | 20.68 | 20.71 | 20.37 | 20.49 | 3,592,241 | -0.32(-1.52%) |
Aug 18, 2015 | 20.77 | 20.86 | 20.67 | 20.81 | 1,300,818 | -0.07(-0.32%) |
Aug 17, 2015 | 20.82 | 20.87 | 20.70 | 20.87 | 1,264,003 | -0.03(-0.16%) |
Aug 14, 2015 | 20.87 | 21.04 | 20.87 | 20.91 | 1,585,389 | +0.01(+0.04%) |
Aug 13, 2015 | 21.02 | 21.06 | 20.85 | 20.90 | 1,195,235 | -0.27(-1.26%) |
Aug 12, 2015 | 21.03 | 21.20 | 20.92 | 21.16 | 2,214,645 | +0.09(+0.43%) |
Aug 11, 2015 | 21.06 | 21.09 | 20.80 | 21.07 | 1,682,026 | -0.27(-1.25%) |
Aug 10, 2015 | 20.96 | 21.36 | 20.95 | 21.34 | 1,642,509 | +0.43(+2.07%) |
Aug 07, 2015 | 20.98 | 21.11 | 20.83 | 20.91 | 1,435,992 | -0.19(-0.91%) |
Aug 06, 2015 | 21.16 | 21.16 | 20.98 | 21.10 | 2,907,933 | -0.02(-0.08%) |
Aug 05, 2015 | 21.24 | 21.37 | 21.11 | 21.11 | 1,621,398 | +0.01(+0.04%) |
Aug 04, 2015 | 21.07 | 21.23 | 21.05 | 21.11 | 1,586,684 | +0.13(+0.63%) |
Aug 03, 2015 | 21.06 | 21.12 | 20.91 | 20.97 | 1,680,977 | -0.26(-1.21%) |
Jul 31, 2015 | 21.31 | 21.40 | 21.18 | 21.23 | 1,948,590 | +0.02(+0.08%) |
Jul 30, 2015 | 21.16 | 21.23 | 20.97 | 21.21 | 1,814,296 | +0.02(+0.12%) |
Jul 29, 2015 | 20.89 | 21.24 | 20.83 | 21.19 | 3,254,915 | +0.31(+1.47%) |
Jul 28, 2015 | 20.69 | 20.94 | 20.54 | 20.88 | 2,001,990 | +0.32(+1.54%) |
Jul 27, 2015 | 20.75 | 20.76 | 20.52 | 20.57 | 1,719,391 | -0.23(-1.12%) |
Jul 24, 2015 | 20.82 | 20.91 | 20.72 | 20.80 | 2,470,187 | -0.08(-0.40%) |
Jul 23, 2015 | 21.03 | 21.07 | 20.82 | 20.88 | 2,372,386 | -0.11(-0.51%) |
Jul 22, 2015 | 20.99 | 21.06 | 20.86 | 20.99 | 4,267,031 | -0.20(-0.94%) |
Jul 21, 2015 | 21.22 | 21.40 | 21.11 | 21.19 | 3,506,821 | -0.03(-0.16%) |
Jul 20, 2015 | 21.51 | 21.53 | 21.17 | 21.22 | 3,116,741 | -0.30(-1.39%) |
Jul 17, 2015 | 21.65 | 21.67 | 21.42 | 21.52 | 4,212,788 | -0.14(-0.65%) |
Jul 16, 2015 | 21.71 | 21.75 | 21.65 | 21.66 | 1,970,763 | +0.03(+0.12%) |
Jul 15, 2015 | 21.73 | 21.77 | 21.54 | 21.64 | 2,799,842 | -0.18(-0.84%) |
Jul 14, 2015 | 21.67 | 21.84 | 21.58 | 21.82 | 1,832,471 | +0.08(+0.38%) |
Jul 13, 2015 | 21.64 | 21.78 | 21.56 | 21.74 | 4,717,912 | +0.10(+0.46%) |
Jul 10, 2015 | 21.52 | 21.65 | 21.44 | 21.64 | 1,824,426 | +0.22(+1.05%) |
Jul 09, 2015 | 21.81 | 21.85 | 21.38 | 21.41 | 1,516,577 | -0.11(-0.50%) |
Jul 08, 2015 | 21.72 | 21.80 | 21.48 | 21.52 | 4,827,719 | -0.37(-1.71%) |
Jul 07, 2015 | 21.74 | 21.95 | 21.45 | 21.90 | 4,184,011 | -0.05(-0.23%) |
Jul 06, 2015 | 21.97 | 22.14 | 21.65 | 21.95 | 2,202,176 | -0.24(-1.09%) |
Jul 02, 2015 | 22.10 | 22.19 | 22.19 | 22.19 | 1,657,387 | +0.12(+0.53%) |
Jul 01, 2015 | 22.18 | 22.28 | 22.00 | 22.07 | 3,956,096 | -0.09(-0.41%) |
Jun 30, 2015 | 22.28 | 22.32 | 22.10 | 22.16 | 1,831,916 | -0.07(-0.30%) |
Jun 29, 2015 | 22.51 | 22.57 | 22.20 | 22.23 | 2,845,221 | -0.65(-2.83%) |
Jun 26, 2015 | 22.85 | 22.90 | 22.78 | 22.88 | 1,244,341 | -0.06(-0.25%) |
Jun 25, 2015 | 23.00 | 23.05 | 22.90 | 22.93 | 3,004,289 | +0.03(+0.12%) |
Jun 24, 2015 | 22.89 | 23.03 | 22.85 | 22.91 | 1,927,178 | -0.06(-0.25%) |
Jun 23, 2015 | 22.76 | 22.99 | 22.75 | 22.96 | 1,590,208 | +0.15(+0.65%) |
Jun 22, 2015 | 22.72 | 22.87 | 22.69 | 22.82 | 1,510,801 | +0.16(+0.73%) |
Jun 19, 2015 | 22.83 | 22.87 | 22.57 | 22.65 | 3,021,733 | -0.28(-1.22%) |
Jun 18, 2015 | 22.98 | 23.01 | 22.89 | 22.93 | 2,375,226 | +0.07(+0.29%) |
Jun 17, 2015 | 22.77 | 22.92 | 22.64 | 22.87 | 2,693,906 | +0.09(+0.40%) |
Jun 16, 2015 | 22.74 | 22.78 | 22.64 | 22.78 | 1,319,643 | +0.02(+0.11%) |
Jun 15, 2015 | 22.58 | 22.76 | 22.52 | 22.75 | 2,108,922 | +0.02(+0.11%) |
Jun 12, 2015 | 22.73 | 22.81 | 22.68 | 22.73 | 2,137,186 | -0.26(-1.11%) |
Jun 11, 2015 | 23.00 | 23.06 | 22.87 | 22.98 | 1,501,803 | -0.05(-0.21%) |
Jun 10, 2015 | 23.11 | 23.16 | 23.03 | 23.03 | 1,162,087 | +0.26(+1.12%) |
Jun 09, 2015 | 22.57 | 22.85 | 22.56 | 22.78 | 3,329,289 | +0.22(+0.99%) |
Jun 08, 2015 | 22.83 | 22.84 | 22.45 | 22.55 | 2,156,459 | -0.29(-1.26%) |
Jun 05, 2015 | 22.64 | 22.96 | 22.60 | 22.84 | 1,798,773 | +0.04(+0.18%) |
Jun 04, 2015 | 22.97 | 23.01 | 22.70 | 22.80 | 1,402,793 | -0.30(-1.29%) |
Jun 03, 2015 | 23.00 | 23.20 | 22.98 | 23.10 | 1,147,215 | +0.02(+0.11%) |
Jun 02, 2015 | 22.94 | 23.20 | 22.91 | 23.07 | 1,570,534 | +0.24(+1.05%) |
Jun 01, 2015 | 22.89 | 22.92 | 22.64 | 22.83 | 3,267,551 | -0.07(-0.32%) |
May 29, 2015 | 22.90 | 22.96 | 22.71 | 22.91 | 1,997,577 | -0.17(-0.75%) |
May 28, 2015 | 22.98 | 23.09 | 22.79 | 23.08 | 1,491,068 | +0.04(+0.18%) |
May 27, 2015 | 22.96 | 23.10 | 22.91 | 23.04 | 1,918,299 | +0.03(+0.14%) |
May 26, 2015 | 23.23 | 23.27 | 22.89 | 23.01 | 1,549,508 | -0.48(-2.04%) |
May 22, 2015 | 23.51 | 23.48 | 23.48 | 23.48 | 2,512,640 | -0.17(-0.73%) |
May 21, 2015 | 23.43 | 23.72 | 23.43 | 23.66 | 1,222,409 | +0.19(+0.81%) |
May 20, 2015 | 23.45 | 23.60 | 23.44 | 23.47 | 1,872,711 | -0.02(-0.07%) |
May 19, 2015 | 23.50 | 23.55 | 23.37 | 23.48 | 2,059,983 | -0.19(-0.80%) |
May 18, 2015 | 23.65 | 23.76 | 23.63 | 23.67 | 2,741,039 | -0.18(-0.76%) |
May 15, 2015 | 23.66 | 23.86 | 23.58 | 23.86 | 1,861,910 | +0.07(+0.28%) |
May 14, 2015 | 23.90 | 23.90 | 23.73 | 23.79 | 1,778,613 | +0.03(+0.14%) |
May 13, 2015 | 23.88 | 23.94 | 23.67 | 23.76 | 1,333,127 | -0.02(-0.10%) |
May 12, 2015 | 23.81 | 23.93 | 23.75 | 23.78 | 1,120,305 | -0.02(-0.07%) |
May 11, 2015 | 23.82 | 24.00 | 23.73 | 23.80 | 714,172 | -0.06(-0.24%) |
May 08, 2015 | 23.64 | 23.93 | 23.73 | 23.86 | 1,613,705 | +0.21(+0.91%) |
May 07, 2015 | 23.62 | 23.65 | 23.39 | 23.64 | 1,832,451 | -0.09(-0.38%) |
May 06, 2015 | 23.99 | 24.00 | 23.60 | 23.73 | 1,419,093 | -0.18(-0.76%) |
May 05, 2015 | 24.29 | 24.33 | 23.85 | 23.91 | 1,139,088 | -0.27(-1.13%) |
May 04, 2015 | 24.14 | 24.23 | 24.12 | 24.19 | 1,134,617 | +0.16(+0.65%) |
May 01, 2015 | 23.97 | 24.07 | 23.90 | 24.03 | 1,867,335 | +0.02(+0.07%) |
Apr 30, 2015 | 24.15 | 24.18 | 23.91 | 24.01 | 2,578,802 | -0.35(-1.42%) |
Apr 29, 2015 | 24.27 | 24.39 | 24.23 | 24.36 | 2,389,345 | +0.03(+0.14%) |
Apr 28, 2015 | 24.19 | 24.33 | 24.15 | 24.33 | 1,053,707 | +0.17(+0.72%) |
Apr 27, 2015 | 24.24 | 24.33 | 24.12 | 24.15 | 1,297,828 | +0.01(+0.03%) |
Apr 24, 2015 | 24.19 | 24.24 | 24.06 | 24.14 | 2,409,090 | -0.03(-0.14%) |
Apr 23, 2015 | 23.81 | 24.25 | 23.78 | 24.18 | 873,318 | +0.31(+1.31%) |
Apr 22, 2015 | 23.87 | 23.90 | 23.64 | 23.86 | 694,052 | +0.05(+0.21%) |
Apr 21, 2015 | 24.01 | 24.00 | 23.70 | 23.81 | 1,148,538 | -0.20(-0.82%) |
Apr 20, 2015 | 23.93 | 24.14 | 23.93 | 24.01 | 1,927,799 | +0.09(+0.38%) |
Apr 17, 2015 | 24.01 | 24.03 | 23.81 | 23.92 | 1,158,114 | -0.12(-0.51%) |
Apr 16, 2015 | 23.97 | 24.14 | 23.82 | 24.05 | 2,478,708 | +0.11(+0.45%) |
Apr 15, 2015 | 23.45 | 24.05 | 23.45 | 23.94 | 2,882,584 | +0.46(+1.97%) |
Apr 14, 2015 | 23.41 | 23.50 | 23.40 | 23.48 | 1,080,549 | +0.21(+0.92%) |
Apr 13, 2015 | 23.29 | 23.40 | 23.22 | 23.26 | 626,918 | -0.03(-0.14%) |
Apr 10, 2015 | 23.25 | 23.34 | 23.24 | 23.29 | 1,247,243 | +0.11(+0.46%) |
Apr 09, 2015 | 23.11 | 23.29 | 23.11 | 23.19 | 2,344,855 | +0.10(+0.43%) |
Apr 08, 2015 | 23.27 | 23.36 | 23.01 | 23.09 | 1,536,459 | +0.00(+0.00%) |
Apr 07, 2015 | 22.96 | 23.28 | 22.96 | 23.09 | 1,657,712 | +0.08(+0.36%) |
Apr 06, 2015 | 22.80 | 23.16 | 22.80 | 23.01 | 1,629,064 | +0.22(+0.98%) |
Apr 02, 2015 | 22.50 | 22.78 | 22.78 | 22.78 | 1,916,830 | +0.27(+1.21%) |
Apr 01, 2015 | 22.49 | 22.56 | 22.34 | 22.51 | 1,861,865 | +0.10(+0.44%) |
Mar 31, 2015 | 22.18 | 22.49 | 22.10 | 22.41 | 2,258,602 | +0.07(+0.33%) |
Mar 30, 2015 | 22.34 | 22.47 | 22.31 | 22.34 | 1,145,786 | +0.02(+0.07%) |
Mar 27, 2015 | 22.63 | 22.68 | 22.31 | 22.32 | 1,864,091 | -0.33(-1.46%) |
Mar 26, 2015 | 22.79 | 22.91 | 22.59 | 22.65 | 1,504,791 | -0.05(-0.22%) |
Mar 25, 2015 | 23.06 | 23.09 | 22.67 | 22.70 | 1,250,359 | -0.23(-1.01%) |
Mar 24, 2015 | 22.82 | 23.00 | 22.69 | 22.93 | 1,498,801 | +0.18(+0.80%) |
Mar 23, 2015 | 22.77 | 22.83 | 22.64 | 22.75 | 1,141,361 | +0.12(+0.51%) |
Mar 20, 2015 | 22.49 | 22.73 | 22.42 | 22.64 | 2,789,859 | +0.49(+2.23%) |
Mar 19, 2015 | 22.36 | 22.41 | 22.12 | 22.14 | 1,825,570 | -0.54(-2.40%) |
Mar 18, 2015 | 22.12 | 22.78 | 22.04 | 22.68 | 4,236,965 | +0.48(+2.15%) |
Mar 17, 2015 | 22.07 | 22.26 | 21.95 | 22.21 | 2,184,446 | +0.02(+0.11%) |
Mar 16, 2015 | 21.97 | 22.25 | 21.92 | 22.18 | 3,038,281 | +0.28(+1.28%) |
Mar 13, 2015 | 22.01 | 22.01 | 21.67 | 21.90 | 4,075,147 | -0.19(-0.86%) |
Mar 12, 2015 | 22.18 | 22.22 | 22.08 | 22.09 | 2,485,792 | +0.16(+0.71%) |
Mar 11, 2015 | 21.93 | 22.04 | 21.84 | 21.93 | 1,804,128 | +0.01(+0.04%) |
Mar 10, 2015 | 22.24 | 22.26 | 21.92 | 21.93 | 1,872,089 | -0.47(-2.10%) |
Mar 09, 2015 | 22.54 | 22.59 | 22.40 | 22.40 | 1,399,764 | -0.09(-0.40%) |
Mar 06, 2015 | 22.70 | 22.82 | 22.43 | 22.49 | 1,748,213 | -0.40(-1.73%) |
Mar 05, 2015 | 22.98 | 23.09 | 22.88 | 22.88 | 1,265,754 | -0.12(-0.50%) |
Mar 04, 2015 | 22.86 | 23.03 | 22.75 | 23.00 | 1,305,172 | +0.02(+0.07%) |
Mar 03, 2015 | 23.19 | 23.20 | 22.96 | 22.98 | 980,419 | -0.13(-0.57%) |
Mar 02, 2015 | 23.06 | 23.13 | 22.98 | 23.11 | 1,332,707 | +0.01(+0.04%) |
Feb 27, 2015 | 23.08 | 23.29 | 23.08 | 23.11 | 1,661,090 | +0.05(+0.21%) |
Feb 26, 2015 | 23.15 | 23.27 | 23.05 | 23.06 | 1,197,554 | -0.16(-0.67%) |
Feb 25, 2015 | 23.14 | 23.25 | 23.06 | 23.21 | 1,146,079 | +0.23(+1.00%) |
Feb 24, 2015 | 22.83 | 23.01 | 22.75 | 22.98 | 3,134,795 | +0.13(+0.58%) |
Feb 23, 2015 | 22.81 | 22.93 | 22.72 | 22.85 | 3,052,674 | +0.00(+0.00%) |
Feb 20, 2015 | 22.97 | 23.01 | 22.82 | 22.85 | 1,424,635 | -0.10(-0.43%) |
Feb 19, 2015 | 22.86 | 23.01 | 22.78 | 22.95 | 1,444,573 | -0.19(-0.82%) |
Feb 18, 2015 | 23.18 | 23.24 | 23.04 | 23.14 | 1,753,112 | -0.26(-1.09%) |
Feb 17, 2015 | 23.26 | 23.47 | 23.14 | 23.39 | 1,168,236 | +0.24(+1.03%) |
Feb 13, 2015 | 23.23 | 23.15 | 23.15 | 23.15 | 2,486,688 | +0.08(+0.36%) |
Feb 12, 2015 | 22.96 | 23.10 | 22.89 | 23.07 | 1,932,948 | +0.38(+1.67%) |
Feb 11, 2015 | 22.59 | 22.76 | 22.55 | 22.69 | 2,601,002 | -0.07(-0.29%) |
Feb 10, 2015 | 22.92 | 22.92 | 22.61 | 22.76 | 2,412,736 | -0.16(-0.72%) |
Feb 09, 2015 | 22.83 | 23.10 | 22.83 | 22.92 | 1,785,057 | +0.16(+0.69%) |
Feb 06, 2015 | 22.91 | 23.08 | 22.67 | 22.77 | 1,858,108 | -0.23(-1.00%) |
Feb 05, 2015 | 22.70 | 23.06 | 22.69 | 23.00 | 3,293,060 | +0.45(+1.97%) |
Feb 04, 2015 | 22.73 | 22.82 | 22.45 | 22.55 | 2,961,725 | -0.43(-1.87%) |
Feb 03, 2015 | 22.63 | 23.14 | 22.58 | 22.98 | 6,061,161 | +0.60(+2.69%) |
Feb 02, 2015 | 21.98 | 22.43 | 21.98 | 22.38 | 2,401,603 | +0.58(+2.65%) |
Jan 30, 2015 | 21.59 | 22.07 | 21.48 | 21.80 | 4,140,647 | -0.12(-0.53%) |
Jan 29, 2015 | 22.02 | 22.09 | 21.60 | 21.92 | 3,106,738 | -0.10(-0.45%) |
Jan 28, 2015 | 22.59 | 22.60 | 22.00 | 22.02 | 2,179,869 | -0.57(-2.52%) |
Jan 27, 2015 | 22.30 | 22.63 | 22.30 | 22.59 | 2,708,356 | +0.16(+0.74%) |
Jan 26, 2015 | 22.43 | 22.50 | 22.32 | 22.42 | 1,432,159 | -0.06(-0.26%) |
Jan 23, 2015 | 22.46 | 22.63 | 22.44 | 22.48 | 2,226,189 | +0.01(+0.04%) |
Jan 22, 2015 | 22.28 | 22.59 | 22.28 | 22.47 | 2,100,556 | +0.19(+0.85%) |
Jan 21, 2015 | 22.28 | 22.42 | 22.13 | 22.28 | 3,141,765 | +0.07(+0.30%) |
Jan 20, 2015 | 22.47 | 22.49 | 22.20 | 22.21 | 1,972,116 | -0.26(-1.17%) |
Jan 16, 2015 | 21.94 | 22.50 | 21.94 | 22.48 | 2,552,750 | +0.41(+1.87%) |
Jan 15, 2015 | 22.42 | 22.42 | 22.06 | 22.07 | 3,614,231 | -0.12(-0.56%) |
Jan 14, 2015 | 22.12 | 22.20 | 21.78 | 22.19 | 4,432,332 | -0.14(-0.63%) |
Jan 13, 2015 | 22.51 | 22.66 | 22.10 | 22.33 | 1,941,779 | -0.10(-0.44%) |
Jan 12, 2015 | 22.61 | 22.64 | 22.30 | 22.43 | 3,018,130 | -0.36(-1.59%) |
Jan 09, 2015 | 22.98 | 23.01 | 22.73 | 22.79 | 3,430,727 | -0.20(-0.86%) |
Jan 08, 2015 | 22.87 | 23.10 | 22.87 | 22.99 | 1,849,124 | +0.28(+1.23%) |
Jan 07, 2015 | 22.78 | 22.96 | 22.64 | 22.71 | 2,634,222 | +0.02(+0.11%) |
Jan 06, 2015 | 23.01 | 23.01 | 22.55 | 22.68 | 2,416,652 | -0.34(-1.47%) |
Jan 05, 2015 | 23.43 | 23.53 | 22.90 | 23.02 | 4,165,022 | -0.63(-2.68%) |
Jan 02, 2015 | 23.60 | 23.76 | 23.53 | 23.66 | 2,936,744 | -0.14(-0.59%) |
Dec 31, 2014 | 23.77 | 23.80 | 23.80 | 23.80 | 2,613,054 | +0.00(+0.00%) |
Dec 30, 2014 | 23.81 | 23.88 | 23.73 | 23.80 | 1,602,749 | +0.00(+0.00%) |
Dec 29, 2014 | 23.76 | 23.93 | 23.73 | 23.80 | 912,674 | -0.02(-0.07%) |
Dec 26, 2014 | 23.79 | 23.91 | 23.67 | 23.81 | 557,717 | +0.10(+0.42%) |
Dec 24, 2014 | 23.72 | 23.72 | 23.72 | 23.72 | 772,504 | +0.04(+0.17%) |
Dec 23, 2014 | 23.45 | 23.73 | 23.39 | 23.67 | 2,241,604 | +0.30(+1.27%) |
Dec 22, 2014 | 23.57 | 23.59 | 23.31 | 23.38 | 2,046,488 | -0.17(-0.74%) |
Dec 19, 2014 | 23.29 | 23.60 | 23.24 | 23.55 | 3,692,357 | +0.26(+1.13%) |
Dec 18, 2014 | 23.34 | 23.41 | 22.99 | 23.29 | 2,268,325 | +0.31(+1.36%) |
Dec 17, 2014 | 22.01 | 23.11 | 22.01 | 22.97 | 2,635,357 | +0.57(+2.56%) |
Dec 16, 2014 | 22.10 | 22.76 | 22.04 | 22.40 | 4,357,984 | +0.32(+1.44%) |
Dec 15, 2014 | 22.29 | 22.45 | 21.99 | 22.08 | 3,043,753 | -0.20(-0.88%) |
Dec 12, 2014 | 22.45 | 22.59 | 22.26 | 22.28 | 2,156,800 | -0.37(-1.65%) |
Dec 11, 2014 | 22.56 | 22.97 | 22.53 | 22.65 | 3,400,099 | -0.03(-0.14%) |
Dec 10, 2014 | 23.20 | 23.20 | 22.53 | 22.68 | 3,181,986 | -0.62(-2.65%) |
Dec 09, 2014 | 23.01 | 23.34 | 22.99 | 23.30 | 1,622,653 | +0.13(+0.56%) |
Dec 08, 2014 | 23.64 | 23.67 | 22.92 | 23.17 | 1,766,450 | -0.63(-2.66%) |
Dec 05, 2014 | 23.88 | 23.95 | 23.73 | 23.81 | 2,074,987 | -0.15(-0.61%) |
Dec 04, 2014 | 24.41 | 24.41 | 23.86 | 23.95 | 1,934,416 | -0.46(-1.90%) |
Dec 03, 2014 | 24.19 | 24.47 | 24.15 | 24.42 | 1,314,714 | +0.26(+1.08%) |
Dec 02, 2014 | 24.14 | 24.31 | 24.00 | 24.16 | 1,615,424 | -0.11(-0.45%) |
Dec 01, 2014 | 24.30 | 24.42 | 24.07 | 24.27 | 3,858,425 | -0.08(-0.32%) |
Nov 28, 2014 | 24.60 | 24.60 | 24.29 | 24.34 | 1,611,701 | -0.81(-3.23%) |
Nov 26, 2014 | 25.20 | 25.16 | 25.16 | 25.16 | 798,941 | +0.02(+0.10%) |
Nov 25, 2014 | 25.03 | 25.23 | 25.03 | 25.13 | 1,210,849 | +0.17(+0.68%) |
Nov 24, 2014 | 25.21 | 25.21 | 24.86 | 24.96 | 766,507 | -0.27(-1.06%) |
Nov 21, 2014 | 25.30 | 25.34 | 25.16 | 25.23 | 1,359,388 | +0.24(+0.98%) |
Nov 20, 2014 | 24.73 | 25.00 | 24.68 | 24.99 | 1,236,840 | +0.24(+0.95%) |
Nov 19, 2014 | 24.71 | 24.85 | 24.62 | 24.75 | 919,614 | -0.07(-0.26%) |
Nov 18, 2014 | 24.67 | 24.85 | 24.67 | 24.82 | 695,572 | +0.15(+0.63%) |
Nov 17, 2014 | 24.44 | 24.77 | 24.44 | 24.66 | 1,253,152 | +0.01(+0.03%) |
Nov 14, 2014 | 24.39 | 24.66 | 24.37 | 24.65 | 814,161 | +0.26(+1.07%) |
Nov 13, 2014 | 24.60 | 24.66 | 24.31 | 24.39 | 1,392,835 | -0.20(-0.83%) |
Nov 12, 2014 | 24.39 | 24.61 | 24.36 | 24.60 | 853,979 | +0.20(+0.80%) |
Nov 11, 2014 | 24.23 | 24.45 | 24.22 | 24.40 | 1,153,972 | +0.17(+0.70%) |
Nov 10, 2014 | 24.38 | 24.46 | 24.18 | 24.23 | 1,610,634 | -0.04(-0.17%) |
Nov 07, 2014 | 24.04 | 24.28 | 24.03 | 24.27 | 1,913,029 | +0.41(+1.74%) |
Nov 06, 2014 | 23.92 | 24.05 | 23.75 | 23.86 | 1,361,531 | -0.07(-0.31%) |
Nov 05, 2014 | 23.68 | 24.02 | 23.65 | 23.93 | 2,825,402 | +0.32(+1.34%) |
Nov 04, 2014 | 23.77 | 23.84 | 23.51 | 23.61 | 2,790,895 | -0.34(-1.43%) |