Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.83 | 21.97 | 21.74 | 21.84 | 580,190 | +0.00(+0.00%) |
Mar 30, 2016 | 21.53 | 22.12 | 21.45 | 21.84 | 927,428 | +0.37(+1.73%) |
Mar 29, 2016 | 21.48 | 21.52 | 21.29 | 21.47 | 837,326 | -0.08(-0.36%) |
Mar 28, 2016 | 21.58 | 21.74 | 21.47 | 21.55 | 711,482 | +0.00(+0.00%) |
Mar 24, 2016 | 21.61 | 21.55 | 21.55 | 21.55 | 974,521 | -0.23(-1.07%) |
Mar 23, 2016 | 22.30 | 22.30 | 21.70 | 21.78 | 910,377 | -0.54(-2.40%) |
Mar 22, 2016 | 22.23 | 22.51 | 22.19 | 22.31 | 1,068,794 | -0.18(-0.81%) |
Mar 21, 2016 | 22.51 | 22.65 | 22.32 | 22.49 | 858,640 | -0.01(-0.04%) |
Mar 18, 2016 | 22.59 | 22.78 | 22.32 | 22.50 | 1,329,954 | -0.08(-0.34%) |
Mar 17, 2016 | 22.42 | 22.68 | 22.25 | 22.58 | 819,247 | +0.16(+0.73%) |
Mar 16, 2016 | 22.09 | 22.58 | 22.04 | 22.42 | 720,624 | +0.25(+1.13%) |
Mar 15, 2016 | 22.11 | 22.30 | 21.89 | 22.17 | 834,441 | -0.01(-0.04%) |
Mar 14, 2016 | 22.27 | 22.43 | 22.13 | 22.18 | 732,024 | -0.16(-0.70%) |
Mar 11, 2016 | 22.30 | 22.54 | 22.17 | 22.33 | 922,381 | +0.25(+1.13%) |
Mar 10, 2016 | 22.03 | 22.26 | 21.65 | 22.08 | 1,009,972 | +0.11(+0.51%) |
Mar 09, 2016 | 21.83 | 22.08 | 21.69 | 21.97 | 699,105 | +0.23(+1.07%) |
Mar 08, 2016 | 22.11 | 22.20 | 21.36 | 21.74 | 1,026,400 | -0.54(-2.40%) |
Mar 07, 2016 | 21.93 | 22.30 | 21.86 | 22.27 | 1,294,279 | +0.35(+1.57%) |
Mar 04, 2016 | 22.09 | 22.31 | 21.70 | 21.93 | 1,380,093 | -0.13(-0.58%) |
Mar 03, 2016 | 21.73 | 22.08 | 21.65 | 22.05 | 912,850 | +0.19(+0.86%) |
Mar 02, 2016 | 21.74 | 22.04 | 21.72 | 21.86 | 1,066,288 | +0.10(+0.47%) |
Mar 01, 2016 | 21.46 | 21.77 | 21.31 | 21.76 | 1,419,350 | +0.46(+2.14%) |
Feb 29, 2016 | 21.38 | 21.61 | 21.22 | 21.31 | 1,216,549 | -0.03(-0.12%) |
Feb 26, 2016 | 21.68 | 21.75 | 21.19 | 21.33 | 1,766,044 | +0.08(+0.36%) |
Feb 25, 2016 | 20.79 | 21.32 | 20.77 | 21.26 | 1,006,936 | +0.28(+1.35%) |
Feb 24, 2016 | 20.18 | 20.98 | 20.05 | 20.97 | 837,568 | +0.52(+2.56%) |
Feb 23, 2016 | 20.76 | 20.77 | 20.41 | 20.45 | 629,400 | -0.34(-1.65%) |
Feb 22, 2016 | 20.77 | 20.92 | 20.59 | 20.79 | 988,023 | +0.21(+1.04%) |
Feb 19, 2016 | 20.40 | 20.69 | 20.25 | 20.58 | 607,223 | +0.05(+0.25%) |
Feb 18, 2016 | 20.79 | 20.86 | 20.36 | 20.53 | 817,979 | -0.22(-1.08%) |
Feb 17, 2016 | 20.22 | 20.82 | 20.20 | 20.75 | 1,557,246 | +0.70(+3.47%) |
Feb 16, 2016 | 20.00 | 20.05 | 19.51 | 20.05 | 724,374 | +0.30(+1.52%) |
Feb 12, 2016 | 19.21 | 19.75 | 19.75 | 19.75 | 1,045,532 | +0.82(+4.36%) |
Feb 11, 2016 | 18.93 | 19.13 | 18.71 | 18.93 | 1,013,975 | -0.37(-1.91%) |
Feb 10, 2016 | 19.40 | 19.61 | 19.24 | 19.30 | 1,042,663 | +0.03(+0.18%) |
Feb 09, 2016 | 19.12 | 19.44 | 19.08 | 19.26 | 1,362,320 | -0.20(-1.01%) |
Feb 08, 2016 | 20.15 | 20.26 | 19.22 | 19.46 | 1,370,431 | -0.92(-4.51%) |
Feb 05, 2016 | 20.34 | 20.60 | 20.16 | 20.38 | 1,346,711 | -0.15(-0.71%) |
Feb 04, 2016 | 20.34 | 20.68 | 20.23 | 20.53 | 1,023,453 | +0.13(+0.63%) |
Feb 03, 2016 | 20.40 | 20.48 | 19.77 | 20.40 | 1,399,664 | +0.15(+0.76%) |
Feb 02, 2016 | 20.32 | 20.39 | 20.08 | 20.24 | 1,173,748 | -0.40(-1.91%) |
Feb 01, 2016 | 20.26 | 20.75 | 19.97 | 20.64 | 1,846,513 | +0.21(+1.05%) |
Jan 29, 2016 | 20.21 | 20.65 | 20.07 | 20.42 | 2,059,612 | +0.31(+1.54%) |
Jan 28, 2016 | 20.28 | 20.43 | 19.92 | 20.11 | 1,159,532 | +0.15(+0.73%) |
Jan 27, 2016 | 20.08 | 20.48 | 19.77 | 19.97 | 3,426,844 | -0.15(-0.73%) |
Jan 26, 2016 | 19.32 | 20.25 | 19.32 | 20.11 | 1,936,163 | +0.82(+4.27%) |
Jan 25, 2016 | 20.23 | 20.40 | 19.13 | 19.29 | 3,125,214 | -1.12(-5.47%) |
Jan 22, 2016 | 20.79 | 21.00 | 20.34 | 20.41 | 1,686,744 | -0.19(-0.92%) |
Jan 21, 2016 | 20.62 | 21.01 | 20.44 | 20.59 | 1,630,947 | -0.03(-0.12%) |
Jan 20, 2016 | 20.05 | 20.86 | 19.53 | 20.62 | 1,784,786 | +0.30(+1.48%) |
Jan 19, 2016 | 21.01 | 21.35 | 20.15 | 20.32 | 1,624,485 | -0.65(-3.11%) |
Jan 15, 2016 | 20.65 | 20.97 | 20.97 | 20.97 | 2,187,944 | -0.33(-1.53%) |
Jan 14, 2016 | 20.92 | 21.44 | 20.65 | 21.30 | 1,546,943 | +0.50(+2.39%) |
Jan 13, 2016 | 21.53 | 21.71 | 20.77 | 20.80 | 1,981,434 | -0.61(-2.85%) |
Jan 12, 2016 | 21.71 | 21.80 | 21.07 | 21.41 | 1,349,197 | -0.08(-0.36%) |
Jan 11, 2016 | 21.38 | 21.71 | 21.32 | 21.49 | 1,358,433 | +0.07(+0.32%) |
Jan 08, 2016 | 22.09 | 22.17 | 21.40 | 21.42 | 1,281,646 | -0.49(-2.23%) |
Jan 07, 2016 | 22.05 | 22.43 | 21.76 | 21.91 | 1,896,564 | -0.58(-2.60%) |
Jan 06, 2016 | 22.72 | 22.80 | 22.44 | 22.49 | 1,600,222 | -0.44(-1.91%) |
Jan 05, 2016 | 22.38 | 23.03 | 22.38 | 22.93 | 1,696,731 | +0.51(+2.26%) |
Jan 04, 2016 | 22.44 | 22.54 | 22.20 | 22.42 | 1,850,347 | -0.27(-1.21%) |
Dec 31, 2015 | 22.90 | 22.70 | 22.70 | 22.70 | 877,972 | -0.30(-1.31%) |
Dec 30, 2015 | 23.25 | 23.51 | 22.96 | 23.00 | 960,123 | -0.31(-1.33%) |
Dec 29, 2015 | 23.31 | 23.40 | 23.12 | 23.31 | 1,421,235 | +0.15(+0.67%) |
Dec 28, 2015 | 23.52 | 23.59 | 23.00 | 23.15 | 1,385,222 | -0.38(-1.61%) |
Dec 24, 2015 | 23.02 | 23.53 | 23.53 | 23.53 | 1,396,488 | +0.54(+2.35%) |
Dec 23, 2015 | 22.96 | 23.17 | 22.84 | 22.99 | 1,170,432 | +0.15(+0.68%) |
Dec 22, 2015 | 22.86 | 22.94 | 22.57 | 22.84 | 1,263,821 | +0.05(+0.23%) |
Dec 21, 2015 | 22.75 | 22.96 | 22.50 | 22.78 | 1,751,624 | +0.09(+0.42%) |
Dec 18, 2015 | 22.01 | 23.04 | 21.92 | 22.69 | 4,684,801 | +0.95(+4.39%) |
Dec 17, 2015 | 21.72 | 21.89 | 21.26 | 21.74 | 2,124,251 | +0.08(+0.36%) |
Dec 16, 2015 | 21.82 | 22.12 | 21.12 | 21.66 | 2,223,799 | -0.07(-0.32%) |
Dec 15, 2015 | 21.49 | 21.77 | 21.38 | 21.73 | 2,506,703 | +0.32(+1.48%) |
Dec 14, 2015 | 21.27 | 21.45 | 21.02 | 21.41 | 2,472,247 | +0.15(+0.73%) |
Dec 11, 2015 | 21.04 | 21.60 | 20.97 | 21.26 | 1,712,986 | -0.05(-0.24%) |
Dec 10, 2015 | 21.13 | 21.46 | 21.07 | 21.31 | 1,416,148 | +0.14(+0.65%) |
Dec 09, 2015 | 21.41 | 21.80 | 20.94 | 21.17 | 2,199,037 | -0.31(-1.44%) |
Dec 08, 2015 | 21.69 | 21.81 | 21.41 | 21.48 | 1,565,917 | -0.36(-1.65%) |
Dec 07, 2015 | 22.41 | 22.41 | 21.72 | 21.84 | 1,483,120 | -0.59(-2.64%) |
Dec 04, 2015 | 21.98 | 23.01 | 21.89 | 22.43 | 1,847,037 | +0.45(+2.03%) |
Dec 03, 2015 | 22.80 | 22.85 | 21.90 | 21.99 | 1,736,033 | -0.66(-2.92%) |
Dec 02, 2015 | 23.38 | 23.38 | 22.63 | 22.65 | 1,494,739 | -0.58(-2.51%) |
Dec 01, 2015 | 22.87 | 23.29 | 22.66 | 23.23 | 2,215,103 | +0.52(+2.31%) |
Nov 30, 2015 | 22.90 | 23.04 | 22.64 | 22.71 | 1,394,384 | -0.19(-0.83%) |
Nov 27, 2015 | 23.11 | 23.11 | 22.81 | 22.90 | 595,742 | -0.28(-1.22%) |
Nov 25, 2015 | 23.02 | 23.18 | 23.18 | 23.18 | 516,536 | -0.18(-0.77%) |
Nov 24, 2015 | 23.30 | 23.42 | 22.85 | 23.36 | 1,320,940 | +0.02(+0.07%) |
Nov 23, 2015 | 22.88 | 23.47 | 22.88 | 23.34 | 1,344,866 | +0.37(+1.61%) |
Nov 20, 2015 | 23.29 | 23.51 | 22.85 | 22.97 | 1,596,323 | -0.21(-0.89%) |
Nov 19, 2015 | 23.33 | 23.55 | 23.17 | 23.18 | 856,315 | -0.25(-1.06%) |
Nov 18, 2015 | 23.13 | 23.49 | 22.90 | 23.43 | 1,992,070 | +0.46(+2.02%) |
Nov 17, 2015 | 22.95 | 23.47 | 22.85 | 22.96 | 1,557,178 | -0.03(-0.15%) |
Nov 16, 2015 | 22.95 | 23.33 | 22.65 | 23.00 | 1,435,692 | +0.24(+1.06%) |
Nov 13, 2015 | 22.36 | 22.98 | 22.29 | 22.76 | 2,088,016 | +0.34(+1.53%) |
Nov 12, 2015 | 23.98 | 23.98 | 22.26 | 22.42 | 3,798,984 | -1.56(-6.52%) |
Nov 11, 2015 | 24.43 | 24.43 | 23.84 | 23.98 | 1,666,729 | -0.34(-1.41%) |
Nov 10, 2015 | 24.49 | 24.57 | 24.18 | 24.32 | 1,753,396 | -0.16(-0.66%) |
Nov 09, 2015 | 25.13 | 25.29 | 24.37 | 24.49 | 2,315,281 | -0.71(-2.82%) |
Nov 06, 2015 | 25.06 | 25.32 | 24.43 | 25.19 | 2,086,665 | +0.84(+3.44%) |
Nov 05, 2015 | 23.89 | 24.58 | 23.68 | 24.36 | 1,838,312 | +0.44(+1.82%) |
Nov 04, 2015 | 23.95 | 24.05 | 23.77 | 23.92 | 1,344,186 | +0.01(+0.04%) |
Nov 03, 2015 | 24.22 | 24.32 | 23.78 | 23.91 | 1,378,104 | -0.31(-1.27%) |
Nov 02, 2015 | 23.50 | 24.39 | 23.48 | 24.22 | 1,707,654 | +0.76(+3.24%) |
Oct 30, 2015 | 23.31 | 23.62 | 23.21 | 23.46 | 1,379,615 | +0.17(+0.73%) |
Oct 29, 2015 | 22.89 | 23.41 | 22.54 | 23.29 | 1,189,166 | +0.42(+1.83%) |
Oct 28, 2015 | 22.69 | 22.93 | 22.61 | 22.87 | 1,635,565 | +0.20(+0.87%) |
Oct 27, 2015 | 22.54 | 22.72 | 22.34 | 22.67 | 1,327,792 | -0.01(-0.04%) |
Oct 26, 2015 | 22.83 | 22.87 | 22.33 | 22.68 | 1,585,057 | -0.12(-0.52%) |
Oct 23, 2015 | 22.66 | 23.13 | 22.49 | 22.80 | 2,140,501 | +0.19(+0.83%) |
Oct 22, 2015 | 23.64 | 23.71 | 22.39 | 22.61 | 2,612,319 | -1.00(-4.24%) |
Oct 21, 2015 | 23.98 | 24.27 | 23.59 | 23.61 | 1,873,242 | -0.55(-2.26%) |
Oct 20, 2015 | 24.33 | 24.48 | 24.13 | 24.16 | 1,148,225 | -0.15(-0.63%) |
Oct 19, 2015 | 23.95 | 24.33 | 23.90 | 24.31 | 1,448,967 | +0.26(+1.07%) |
Oct 16, 2015 | 24.12 | 24.36 | 23.83 | 24.06 | 1,713,831 | -0.02(-0.07%) |
Oct 15, 2015 | 23.56 | 24.07 | 23.45 | 24.07 | 1,562,425 | +0.72(+3.07%) |
Oct 14, 2015 | 22.99 | 23.47 | 22.91 | 23.36 | 1,532,270 | +0.32(+1.41%) |
Oct 13, 2015 | 23.43 | 23.60 | 22.95 | 23.03 | 1,592,795 | -0.50(-2.11%) |
Oct 12, 2015 | 23.37 | 23.60 | 23.30 | 23.53 | 945,218 | +0.15(+0.66%) |
Oct 09, 2015 | 23.77 | 23.90 | 23.34 | 23.37 | 1,326,166 | -0.25(-1.05%) |
Oct 08, 2015 | 23.42 | 23.67 | 23.11 | 23.62 | 1,436,104 | +0.09(+0.36%) |
Oct 07, 2015 | 22.94 | 23.66 | 22.81 | 23.54 | 1,969,084 | +0.74(+3.26%) |
Oct 06, 2015 | 22.42 | 22.84 | 22.36 | 22.79 | 1,494,644 | +0.31(+1.37%) |
Oct 05, 2015 | 21.82 | 22.55 | 21.82 | 22.48 | 2,182,833 | +0.88(+4.08%) |
Oct 02, 2015 | 20.98 | 21.66 | 20.98 | 21.60 | 2,376,994 | +0.29(+1.36%) |
Oct 01, 2015 | 21.43 | 21.54 | 21.12 | 21.31 | 1,934,473 | -0.06(-0.28%) |
Sep 30, 2015 | 21.61 | 21.68 | 21.26 | 21.37 | 2,864,171 | +0.00(+0.00%) |
Sep 29, 2015 | 21.24 | 21.42 | 20.97 | 21.37 | 1,424,114 | +0.21(+0.97%) |
Sep 28, 2015 | 21.92 | 21.97 | 21.14 | 21.17 | 1,690,697 | -0.86(-3.92%) |
Sep 25, 2015 | 22.21 | 22.27 | 21.86 | 22.03 | 1,343,013 | +0.03(+0.12%) |
Sep 24, 2015 | 21.47 | 22.07 | 21.32 | 22.01 | 1,706,117 | +0.37(+1.70%) |
Sep 23, 2015 | 21.65 | 21.97 | 21.60 | 21.64 | 1,561,638 | -0.02(-0.08%) |
Sep 22, 2015 | 21.01 | 21.67 | 21.01 | 21.66 | 1,584,152 | +0.30(+1.40%) |
Sep 21, 2015 | 21.66 | 21.71 | 21.24 | 21.36 | 1,107,138 | -0.11(-0.52%) |
Sep 18, 2015 | 21.65 | 21.80 | 21.39 | 21.47 | 2,357,239 | -0.48(-2.18%) |
Sep 17, 2015 | 21.89 | 22.25 | 21.86 | 21.95 | 1,149,017 | +0.05(+0.23%) |
Sep 16, 2015 | 21.63 | 21.91 | 21.55 | 21.89 | 1,157,613 | +0.21(+0.99%) |
Sep 15, 2015 | 21.63 | 21.83 | 21.50 | 21.68 | 990,032 | +0.18(+0.83%) |
Sep 14, 2015 | 21.71 | 21.72 | 21.39 | 21.50 | 1,064,045 | -0.27(-1.26%) |
Sep 11, 2015 | 21.66 | 21.86 | 21.55 | 21.77 | 899,651 | -0.08(-0.35%) |
Sep 10, 2015 | 21.55 | 21.99 | 21.42 | 21.85 | 1,129,552 | +0.30(+1.39%) |
Sep 09, 2015 | 21.74 | 21.94 | 21.36 | 21.55 | 2,169,334 | -0.10(-0.47%) |
Sep 08, 2015 | 21.89 | 21.96 | 21.62 | 21.66 | 1,423,539 | +0.11(+0.52%) |
Sep 04, 2015 | 21.62 | 21.54 | 21.54 | 21.54 | 1,422,228 | -0.36(-1.64%) |
Sep 03, 2015 | 22.23 | 22.34 | 21.82 | 21.90 | 2,100,941 | -0.32(-1.42%) |
Sep 02, 2015 | 21.79 | 22.72 | 21.79 | 22.22 | 3,726,147 | +1.02(+4.80%) |
Sep 01, 2015 | 21.19 | 21.65 | 21.12 | 21.20 | 2,099,425 | -0.39(-1.82%) |
Aug 31, 2015 | 21.05 | 21.65 | 20.95 | 21.60 | 2,125,197 | +0.43(+2.02%) |
Aug 28, 2015 | 21.47 | 21.47 | 20.91 | 21.17 | 1,565,120 | -0.15(-0.72%) |
Aug 27, 2015 | 21.18 | 21.44 | 20.95 | 21.32 | 1,807,414 | +0.53(+2.55%) |
Aug 26, 2015 | 20.68 | 20.86 | 20.01 | 20.79 | 2,179,108 | +0.60(+2.96%) |
Aug 25, 2015 | 21.05 | 21.13 | 20.18 | 20.19 | 2,531,934 | -0.11(-0.55%) |
Aug 24, 2015 | 20.10 | 21.00 | 19.54 | 20.30 | 2,690,162 | -0.70(-3.34%) |
Aug 21, 2015 | 21.31 | 21.59 | 21.00 | 21.01 | 2,283,965 | -0.51(-2.38%) |
Aug 20, 2015 | 21.99 | 22.06 | 21.50 | 21.52 | 1,821,891 | -0.74(-3.30%) |
Aug 19, 2015 | 22.48 | 22.55 | 22.05 | 22.25 | 2,381,502 | -0.36(-1.59%) |
Aug 18, 2015 | 22.78 | 22.87 | 22.50 | 22.61 | 1,411,889 | -0.16(-0.71%) |
Aug 17, 2015 | 22.65 | 22.90 | 22.48 | 22.78 | 1,761,291 | +0.09(+0.38%) |
Aug 14, 2015 | 22.41 | 22.72 | 22.32 | 22.69 | 1,671,868 | +0.28(+1.25%) |
Aug 13, 2015 | 22.32 | 22.68 | 22.09 | 22.41 | 1,379,024 | +0.09(+0.38%) |
Aug 12, 2015 | 22.60 | 22.60 | 21.77 | 22.32 | 2,793,257 | -0.44(-1.94%) |
Aug 11, 2015 | 22.14 | 22.87 | 21.99 | 22.77 | 2,257,328 | +0.49(+2.22%) |
Aug 10, 2015 | 21.75 | 22.33 | 21.61 | 22.27 | 2,140,409 | +0.66(+3.07%) |
Aug 07, 2015 | 21.55 | 21.85 | 21.52 | 21.61 | 1,703,951 | -0.02(-0.08%) |
Aug 06, 2015 | 21.56 | 21.68 | 20.89 | 21.63 | 3,305,856 | +0.74(+3.55%) |
Aug 05, 2015 | 21.01 | 21.12 | 20.74 | 20.89 | 2,622,560 | -0.06(-0.28%) |
Aug 04, 2015 | 21.00 | 21.12 | 20.79 | 20.95 | 1,740,426 | -0.09(-0.40%) |
Aug 03, 2015 | 20.79 | 21.10 | 20.72 | 21.03 | 2,171,100 | +0.21(+1.02%) |
Jul 31, 2015 | 21.48 | 21.54 | 20.77 | 20.82 | 2,358,895 | -0.66(-3.05%) |
Jul 30, 2015 | 21.57 | 21.69 | 21.34 | 21.47 | 1,509,850 | -0.14(-0.67%) |
Jul 29, 2015 | 21.20 | 21.85 | 21.20 | 21.62 | 2,061,496 | +0.47(+2.21%) |
Jul 28, 2015 | 21.19 | 21.29 | 20.96 | 21.15 | 1,276,827 | +0.03(+0.16%) |
Jul 27, 2015 | 21.06 | 21.43 | 20.96 | 21.12 | 2,467,016 | -0.14(-0.68%) |
Jul 24, 2015 | 21.37 | 21.63 | 21.18 | 21.26 | 2,008,854 | -0.20(-0.95%) |
Jul 23, 2015 | 20.72 | 21.57 | 20.71 | 21.46 | 3,341,681 | +0.76(+3.66%) |
Jul 22, 2015 | 20.71 | 20.98 | 20.61 | 20.71 | 1,483,845 | -0.03(-0.16%) |
Jul 21, 2015 | 20.67 | 21.02 | 20.49 | 20.74 | 2,419,682 | +0.06(+0.29%) |
Jul 20, 2015 | 21.34 | 21.34 | 20.54 | 20.68 | 3,353,537 | -0.67(-3.15%) |
Jul 17, 2015 | 21.21 | 21.57 | 21.13 | 21.35 | 2,502,810 | +0.13(+0.60%) |
Jul 16, 2015 | 21.72 | 21.79 | 21.15 | 21.23 | 2,946,149 | -0.34(-1.58%) |
Jul 15, 2015 | 21.77 | 21.92 | 21.45 | 21.57 | 2,251,255 | -0.21(-0.98%) |
Jul 14, 2015 | 21.38 | 21.86 | 21.23 | 21.78 | 3,182,946 | +0.36(+1.67%) |
Jul 13, 2015 | 21.63 | 21.69 | 21.12 | 21.42 | 2,392,759 | +0.01(+0.04%) |
Jul 10, 2015 | 21.40 | 21.72 | 21.40 | 21.41 | 2,423,030 | +0.28(+1.33%) |
Jul 09, 2015 | 21.13 | 21.58 | 20.95 | 21.13 | 3,873,822 | +0.29(+1.39%) |
Jul 08, 2015 | 21.06 | 21.18 | 20.67 | 20.84 | 4,884,203 | -0.01(-0.04%) |
Jul 07, 2015 | 20.30 | 20.86 | 19.98 | 20.85 | 3,932,650 | +0.49(+2.38%) |
Jul 06, 2015 | 20.37 | 20.85 | 20.05 | 20.37 | 3,030,371 | -0.22(-1.07%) |
Jul 02, 2015 | 20.58 | 20.59 | 20.59 | 20.59 | 3,348,342 | -0.10(-0.49%) |
Jul 01, 2015 | 20.42 | 21.31 | 20.67 | 20.69 | 7,690,905 | +0.27(+1.33%) |
Jun 30, 2015 | 19.93 | 21.30 | 19.19 | 20.42 | 15,261,841 | +0.20(+0.97%) |
Jun 29, 2015 | 20.83 | 21.45 | 19.57 | 20.22 | 14,194,172 | -3.12(-13.35%) |
Jun 26, 2015 | 23.83 | 23.85 | 23.10 | 23.34 | 4,261,246 | -0.45(-1.90%) |
Jun 25, 2015 | 24.61 | 24.61 | 23.73 | 23.79 | 2,421,033 | -0.82(-3.32%) |
Jun 24, 2015 | 25.11 | 25.23 | 24.58 | 24.60 | 1,592,916 | -0.50(-2.00%) |
Jun 23, 2015 | 25.18 | 25.32 | 25.05 | 25.11 | 1,532,887 | -0.02(-0.07%) |
Jun 22, 2015 | 25.08 | 25.21 | 24.90 | 25.12 | 1,386,122 | +0.17(+0.68%) |
Jun 19, 2015 | 24.96 | 25.06 | 24.87 | 24.95 | 1,686,793 | -0.08(-0.31%) |
Jun 18, 2015 | 24.73 | 25.05 | 24.61 | 25.03 | 2,010,090 | +0.39(+1.59%) |
Jun 17, 2015 | 24.85 | 24.85 | 24.44 | 24.64 | 1,351,485 | -0.12(-0.48%) |
Jun 16, 2015 | 24.51 | 24.80 | 24.43 | 24.76 | 1,323,066 | +0.20(+0.83%) |
Jun 15, 2015 | 24.47 | 24.57 | 24.16 | 24.55 | 1,378,193 | -0.01(-0.03%) |
Jun 12, 2015 | 24.57 | 24.63 | 24.34 | 24.56 | 1,636,682 | -0.12(-0.48%) |
Jun 11, 2015 | 24.40 | 24.75 | 24.35 | 24.68 | 2,007,145 | +0.33(+1.36%) |
Jun 10, 2015 | 23.83 | 24.43 | 23.83 | 24.35 | 3,339,045 | +0.60(+2.54%) |
Jun 09, 2015 | 23.96 | 24.06 | 23.58 | 23.75 | 2,464,641 | -0.18(-0.75%) |
Jun 08, 2015 | 24.37 | 24.39 | 23.92 | 23.92 | 1,807,361 | -0.37(-1.54%) |
Jun 05, 2015 | 24.51 | 24.64 | 24.26 | 24.30 | 1,394,085 | -0.32(-1.31%) |
Jun 04, 2015 | 24.50 | 24.85 | 24.47 | 24.62 | 1,196,873 | +0.00(+0.00%) |
Jun 03, 2015 | 24.49 | 24.73 | 24.34 | 24.62 | 1,149,932 | +0.21(+0.87%) |
Jun 02, 2015 | 24.40 | 24.51 | 24.19 | 24.41 | 893,354 | -0.03(-0.10%) |
Jun 01, 2015 | 24.49 | 24.58 | 24.33 | 24.43 | 1,232,379 | +0.10(+0.42%) |
May 29, 2015 | 24.51 | 24.67 | 24.30 | 24.33 | 1,467,430 | -0.26(-1.07%) |
May 28, 2015 | 24.61 | 24.72 | 24.37 | 24.60 | 1,243,328 | -0.11(-0.45%) |
May 27, 2015 | 24.54 | 24.81 | 24.47 | 24.71 | 2,047,908 | +0.26(+1.08%) |
May 26, 2015 | 24.34 | 24.47 | 24.20 | 24.44 | 2,183,036 | +0.03(+0.10%) |
May 22, 2015 | 24.66 | 24.42 | 24.42 | 24.42 | 1,792,550 | +0.14(+0.56%) |
May 21, 2015 | 24.55 | 24.71 | 24.16 | 24.28 | 2,420,280 | -0.21(-0.87%) |
May 20, 2015 | 24.49 | 24.60 | 24.40 | 24.49 | 1,731,232 | +0.05(+0.21%) |
May 19, 2015 | 24.60 | 24.72 | 24.36 | 24.44 | 1,904,420 | -0.14(-0.55%) |
May 18, 2015 | 24.38 | 24.77 | 24.32 | 24.58 | 1,797,121 | +0.20(+0.80%) |
May 15, 2015 | 23.90 | 24.38 | 23.78 | 24.38 | 2,672,794 | +0.54(+2.28%) |
May 14, 2015 | 23.56 | 23.99 | 23.55 | 23.84 | 2,590,849 | +0.41(+1.74%) |
May 13, 2015 | 23.41 | 23.66 | 23.29 | 23.43 | 3,417,955 | +0.11(+0.47%) |
May 12, 2015 | 22.82 | 23.34 | 22.79 | 23.32 | 2,466,082 | +0.48(+2.12%) |
May 11, 2015 | 22.96 | 23.11 | 22.80 | 22.84 | 2,077,858 | -0.10(-0.44%) |
May 08, 2015 | 23.71 | 23.71 | 22.83 | 22.94 | 2,407,541 | +0.81(+3.68%) |
May 07, 2015 | 21.93 | 22.18 | 21.64 | 22.13 | 1,734,283 | +0.23(+1.04%) |
May 06, 2015 | 22.10 | 22.21 | 21.82 | 21.90 | 2,008,368 | -0.13(-0.58%) |
May 05, 2015 | 22.15 | 22.31 | 21.98 | 22.03 | 1,459,454 | -0.14(-0.65%) |
May 04, 2015 | 22.00 | 22.31 | 22.00 | 22.17 | 1,663,289 | +0.23(+1.04%) |
May 01, 2015 | 22.12 | 22.37 | 21.93 | 21.94 | 2,496,677 | -0.08(-0.38%) |
Apr 30, 2015 | 22.94 | 23.06 | 21.94 | 22.03 | 3,854,987 | -1.00(-4.34%) |
Apr 29, 2015 | 22.93 | 23.25 | 22.92 | 23.03 | 771,691 | +0.03(+0.15%) |
Apr 28, 2015 | 22.69 | 23.06 | 22.67 | 22.99 | 1,076,208 | +0.36(+1.57%) |
Apr 27, 2015 | 23.04 | 23.10 | 22.56 | 22.64 | 3,754,453 | -0.38(-1.66%) |
Apr 24, 2015 | 22.90 | 23.10 | 22.87 | 23.02 | 1,055,116 | +0.15(+0.67%) |
Apr 23, 2015 | 23.26 | 23.29 | 22.72 | 22.87 | 2,272,554 | -0.47(-2.03%) |
Apr 22, 2015 | 23.32 | 23.53 | 23.21 | 23.34 | 1,634,658 | +0.03(+0.15%) |
Apr 21, 2015 | 23.69 | 23.73 | 23.26 | 23.31 | 971,430 | -0.32(-1.36%) |
Apr 20, 2015 | 23.76 | 24.00 | 23.56 | 23.63 | 839,576 | +0.01(+0.04%) |
Apr 17, 2015 | 23.59 | 23.73 | 23.58 | 23.62 | 1,861,811 | -0.14(-0.61%) |
Apr 16, 2015 | 23.81 | 24.17 | 23.76 | 23.76 | 1,742,655 | -0.07(-0.28%) |
Apr 15, 2015 | 23.83 | 23.91 | 23.61 | 23.83 | 1,263,189 | +0.03(+0.14%) |
Apr 14, 2015 | 23.76 | 23.86 | 23.65 | 23.80 | 1,158,109 | +0.03(+0.14%) |
Apr 13, 2015 | 23.77 | 23.89 | 23.73 | 23.76 | 973,855 | +0.01(+0.04%) |
Apr 10, 2015 | 23.63 | 23.76 | 23.59 | 23.76 | 793,871 | +0.14(+0.61%) |
Apr 09, 2015 | 23.38 | 23.67 | 23.34 | 23.61 | 1,391,303 | +0.23(+0.98%) |
Apr 08, 2015 | 23.32 | 23.50 | 23.20 | 23.38 | 1,059,978 | +0.10(+0.44%) |
Apr 07, 2015 | 23.26 | 23.38 | 23.13 | 23.28 | 1,558,271 | +0.03(+0.11%) |
Apr 06, 2015 | 22.91 | 23.32 | 22.84 | 23.26 | 1,948,196 | +0.21(+0.92%) |
Apr 02, 2015 | 22.40 | 23.04 | 23.04 | 23.04 | 2,052,558 | +0.66(+2.95%) |