Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 21.04 | 21.64 | 20.83 | 21.63 | 229,233 | +0.73(+3.49%) |
Jan 28, 2016 | 20.65 | 21.00 | 20.53 | 20.90 | 245,196 | +0.44(+2.13%) |
Jan 27, 2016 | 20.29 | 20.78 | 20.29 | 20.46 | 161,567 | -0.07(-0.34%) |
Jan 26, 2016 | 20.44 | 20.76 | 20.44 | 20.53 | 96,889 | +0.26(+1.26%) |
Jan 25, 2016 | 20.60 | 20.61 | 20.22 | 20.28 | 114,997 | -0.34(-1.66%) |
Jan 22, 2016 | 20.37 | 20.67 | 20.29 | 20.62 | 206,480 | +0.32(+1.57%) |
Jan 21, 2016 | 21.05 | 21.05 | 20.09 | 20.30 | 235,549 | -0.60(-2.86%) |
Jan 20, 2016 | 20.84 | 21.26 | 20.28 | 20.90 | 200,079 | -0.08(-0.37%) |
Jan 19, 2016 | 20.29 | 21.14 | 20.29 | 20.98 | 184,423 | +0.68(+3.33%) |
Jan 15, 2016 | 20.50 | 20.30 | 20.30 | 20.30 | 201,695 | -0.66(-3.15%) |
Jan 14, 2016 | 20.55 | 21.11 | 20.53 | 20.96 | 128,503 | +0.46(+2.24%) |
Jan 13, 2016 | 20.85 | 20.91 | 20.43 | 20.50 | 128,251 | -0.31(-1.49%) |
Jan 12, 2016 | 20.76 | 20.87 | 20.43 | 20.81 | 228,872 | -0.01(-0.04%) |
Jan 11, 2016 | 20.53 | 20.86 | 20.53 | 20.82 | 120,779 | +0.44(+2.17%) |
Jan 08, 2016 | 20.56 | 20.61 | 20.33 | 20.38 | 102,700 | -0.15(-0.72%) |
Jan 07, 2016 | 20.45 | 20.72 | 20.45 | 20.53 | 91,877 | -0.19(-0.94%) |
Jan 06, 2016 | 20.47 | 20.73 | 20.39 | 20.72 | 104,414 | -0.01(-0.04%) |
Jan 05, 2016 | 20.63 | 20.77 | 20.32 | 20.73 | 63,927 | +0.19(+0.95%) |
Jan 04, 2016 | 20.51 | 20.66 | 20.29 | 20.53 | 158,052 | -0.16(-0.75%) |
Dec 31, 2015 | 20.97 | 20.69 | 20.69 | 20.69 | 142,744 | -0.39(-1.84%) |
Dec 30, 2015 | 21.19 | 21.33 | 21.01 | 21.08 | 83,257 | -0.19(-0.91%) |
Dec 29, 2015 | 21.18 | 21.36 | 21.18 | 21.27 | 52,092 | +0.16(+0.74%) |
Dec 28, 2015 | 20.89 | 21.19 | 20.43 | 21.12 | 99,417 | +0.18(+0.85%) |
Dec 24, 2015 | 21.05 | 20.94 | 20.94 | 20.94 | 49,297 | -0.06(-0.30%) |
Dec 23, 2015 | 20.86 | 21.19 | 20.84 | 21.00 | 205,603 | +0.16(+0.78%) |
Dec 22, 2015 | 20.60 | 20.85 | 20.32 | 20.84 | 65,602 | +0.13(+0.64%) |
Dec 21, 2015 | 20.59 | 20.77 | 20.49 | 20.70 | 68,469 | +0.09(+0.41%) |
Dec 18, 2015 | 20.59 | 20.74 | 20.34 | 20.62 | 302,751 | -0.09(-0.41%) |
Dec 17, 2015 | 20.70 | 20.81 | 20.47 | 20.70 | 89,405 | +0.06(+0.30%) |
Dec 16, 2015 | 20.25 | 20.77 | 20.20 | 20.64 | 116,340 | +0.44(+2.19%) |
Dec 15, 2015 | 20.00 | 20.30 | 19.87 | 20.20 | 98,555 | +0.37(+1.88%) |
Dec 14, 2015 | 19.80 | 19.88 | 19.58 | 19.83 | 117,712 | +0.03(+0.16%) |
Dec 11, 2015 | 19.80 | 20.39 | 19.68 | 19.80 | 130,104 | -0.27(-1.35%) |
Dec 10, 2015 | 20.61 | 20.67 | 19.92 | 20.07 | 166,455 | -0.51(-2.49%) |
Dec 09, 2015 | 20.67 | 20.81 | 20.43 | 20.58 | 88,421 | -0.05(-0.26%) |
Dec 08, 2015 | 20.31 | 20.68 | 20.13 | 20.63 | 78,020 | +0.12(+0.61%) |
Dec 07, 2015 | 20.27 | 20.56 | 20.18 | 20.51 | 122,187 | +0.15(+0.72%) |
Dec 04, 2015 | 20.04 | 20.40 | 19.94 | 20.36 | 95,432 | +0.43(+2.14%) |
Dec 03, 2015 | 20.55 | 20.55 | 19.82 | 19.94 | 117,499 | -0.59(-2.88%) |
Dec 02, 2015 | 20.88 | 20.88 | 20.47 | 20.53 | 73,266 | -0.35(-1.67%) |
Dec 01, 2015 | 20.74 | 20.90 | 20.67 | 20.88 | 45,065 | +0.19(+0.90%) |
Nov 30, 2015 | 20.68 | 20.91 | 20.63 | 20.69 | 98,385 | +0.05(+0.23%) |
Nov 27, 2015 | 20.54 | 20.77 | 20.54 | 20.64 | 27,901 | +0.09(+0.42%) |
Nov 25, 2015 | 20.60 | 20.56 | 20.56 | 20.56 | 58,822 | -0.05(-0.23%) |
Nov 24, 2015 | 20.45 | 20.65 | 20.23 | 20.60 | 71,248 | +0.04(+0.19%) |
Nov 23, 2015 | 20.74 | 20.81 | 20.47 | 20.56 | 68,127 | -0.06(-0.30%) |
Nov 20, 2015 | 20.32 | 20.66 | 20.32 | 20.63 | 100,164 | +0.31(+1.53%) |
Nov 19, 2015 | 20.24 | 20.38 | 20.21 | 20.32 | 86,201 | +0.04(+0.19%) |
Nov 18, 2015 | 20.11 | 20.32 | 19.85 | 20.28 | 114,283 | +0.19(+0.97%) |
Nov 17, 2015 | 20.32 | 20.65 | 20.05 | 20.08 | 117,548 | -0.32(-1.56%) |
Nov 16, 2015 | 20.15 | 20.48 | 20.15 | 20.40 | 87,667 | +0.19(+0.96%) |
Nov 13, 2015 | 20.21 | 20.50 | 20.13 | 20.21 | 85,624 | -0.10(-0.50%) |
Nov 12, 2015 | 20.36 | 20.49 | 20.24 | 20.31 | 110,814 | -0.12(-0.61%) |
Nov 11, 2015 | 20.55 | 20.71 | 20.33 | 20.43 | 66,627 | -0.16(-0.79%) |
Nov 10, 2015 | 20.20 | 20.61 | 20.20 | 20.60 | 93,230 | +0.37(+1.83%) |
Nov 09, 2015 | 20.23 | 20.43 | 20.05 | 20.23 | 106,559 | -0.15(-0.72%) |
Nov 06, 2015 | 20.41 | 20.41 | 20.05 | 20.37 | 103,424 | -0.17(-0.82%) |
Nov 05, 2015 | 20.62 | 20.66 | 20.46 | 20.54 | 73,769 | +0.02(+0.08%) |
Nov 04, 2015 | 20.31 | 20.78 | 20.21 | 20.52 | 135,262 | +0.24(+1.17%) |
Nov 03, 2015 | 20.81 | 21.01 | 19.96 | 20.29 | 271,511 | -0.96(-4.52%) |
Nov 02, 2015 | 21.05 | 21.30 | 20.75 | 21.25 | 112,407 | +0.18(+0.84%) |
Oct 30, 2015 | 21.28 | 21.30 | 21.01 | 21.07 | 117,469 | -0.26(-1.22%) |
Oct 29, 2015 | 21.37 | 21.41 | 20.92 | 21.33 | 118,253 | -0.12(-0.57%) |
Oct 28, 2015 | 21.22 | 21.78 | 20.96 | 21.45 | 148,930 | +0.23(+1.09%) |
Oct 27, 2015 | 21.50 | 21.63 | 21.22 | 21.22 | 86,509 | -0.37(-1.71%) |
Oct 26, 2015 | 21.77 | 21.77 | 21.50 | 21.59 | 54,081 | -0.16(-0.74%) |
Oct 23, 2015 | 21.98 | 21.98 | 21.44 | 21.75 | 81,251 | -0.17(-0.77%) |
Oct 22, 2015 | 21.77 | 22.08 | 21.66 | 21.92 | 125,058 | +0.32(+1.49%) |
Oct 21, 2015 | 21.88 | 21.88 | 21.57 | 21.60 | 113,480 | -0.09(-0.42%) |
Oct 20, 2015 | 21.29 | 21.78 | 21.29 | 21.69 | 153,729 | +0.34(+1.58%) |
Oct 19, 2015 | 21.45 | 21.58 | 21.21 | 21.35 | 50,111 | -0.13(-0.61%) |
Oct 16, 2015 | 21.61 | 21.61 | 21.23 | 21.48 | 81,438 | -0.03(-0.14%) |
Oct 15, 2015 | 20.95 | 21.51 | 20.95 | 21.51 | 80,747 | +0.55(+2.64%) |
Oct 14, 2015 | 21.10 | 21.30 | 20.92 | 20.96 | 55,357 | -0.08(-0.37%) |
Oct 13, 2015 | 21.02 | 21.28 | 20.99 | 21.04 | 71,788 | -0.09(-0.44%) |
Oct 12, 2015 | 21.18 | 21.30 | 21.06 | 21.13 | 74,547 | +0.02(+0.07%) |
Oct 09, 2015 | 21.14 | 21.21 | 20.94 | 21.12 | 74,766 | -0.02(-0.11%) |
Oct 08, 2015 | 20.82 | 21.21 | 20.69 | 21.14 | 124,016 | +0.25(+1.21%) |
Oct 07, 2015 | 20.39 | 20.96 | 20.15 | 20.89 | 126,889 | +0.52(+2.56%) |
Oct 06, 2015 | 20.59 | 20.59 | 20.33 | 20.36 | 66,729 | -0.21(-1.04%) |
Oct 05, 2015 | 20.05 | 20.62 | 20.02 | 20.58 | 173,112 | +0.64(+3.20%) |
Oct 02, 2015 | 19.61 | 19.95 | 19.49 | 19.94 | 81,510 | +0.23(+1.17%) |
Oct 01, 2015 | 20.03 | 20.12 | 19.39 | 19.71 | 95,626 | -0.30(-1.50%) |
Sep 30, 2015 | 19.94 | 20.09 | 19.76 | 20.01 | 98,403 | +0.17(+0.85%) |
Sep 29, 2015 | 20.03 | 20.14 | 19.81 | 19.84 | 70,939 | -0.20(-1.00%) |
Sep 28, 2015 | 19.99 | 20.23 | 19.92 | 20.04 | 164,647 | -0.05(-0.27%) |
Sep 25, 2015 | 20.07 | 20.42 | 19.97 | 20.09 | 124,555 | +0.12(+0.58%) |
Sep 24, 2015 | 19.57 | 20.03 | 19.57 | 19.98 | 68,468 | +0.32(+1.64%) |
Sep 23, 2015 | 19.46 | 19.71 | 19.43 | 19.66 | 75,874 | +0.14(+0.71%) |
Sep 22, 2015 | 19.62 | 19.73 | 19.44 | 19.52 | 87,656 | -0.33(-1.66%) |
Sep 21, 2015 | 19.97 | 20.06 | 19.71 | 19.85 | 64,543 | -0.02(-0.12%) |
Sep 18, 2015 | 19.59 | 20.05 | 19.59 | 19.87 | 201,386 | -0.03(-0.15%) |
Sep 17, 2015 | 19.80 | 20.24 | 19.73 | 19.90 | 95,682 | +0.07(+0.35%) |
Sep 16, 2015 | 19.63 | 19.96 | 19.63 | 19.83 | 73,298 | +0.25(+1.25%) |
Sep 15, 2015 | 19.50 | 19.67 | 19.35 | 19.59 | 81,381 | +0.17(+0.87%) |
Sep 14, 2015 | 19.72 | 19.72 | 19.36 | 19.42 | 55,292 | -0.17(-0.86%) |
Sep 11, 2015 | 19.48 | 19.63 | 19.35 | 19.59 | 93,932 | -0.02(-0.12%) |
Sep 10, 2015 | 19.59 | 19.83 | 19.55 | 19.61 | 92,140 | +0.06(+0.31%) |
Sep 09, 2015 | 19.95 | 19.95 | 19.52 | 19.55 | 125,280 | -0.28(-1.43%) |
Sep 08, 2015 | 19.69 | 19.93 | 19.63 | 19.83 | 82,246 | +0.41(+2.10%) |
Sep 04, 2015 | 19.42 | 19.43 | 19.43 | 19.43 | 128,542 | -0.10(-0.51%) |
Sep 03, 2015 | 19.54 | 19.76 | 19.38 | 19.53 | 102,487 | +0.02(+0.08%) |
Sep 02, 2015 | 19.54 | 19.64 | 19.39 | 19.51 | 105,203 | +0.15(+0.75%) |
Sep 01, 2015 | 19.52 | 19.64 | 19.33 | 19.36 | 134,138 | -0.45(-2.29%) |
Aug 31, 2015 | 19.77 | 19.88 | 19.43 | 19.82 | 115,857 | -0.01(-0.04%) |
Aug 28, 2015 | 19.60 | 19.84 | 19.41 | 19.83 | 132,264 | +0.11(+0.55%) |
Aug 27, 2015 | 19.87 | 20.13 | 19.51 | 19.72 | 115,923 | -0.07(-0.35%) |
Aug 26, 2015 | 19.49 | 19.83 | 19.27 | 19.79 | 112,021 | +0.67(+3.49%) |
Aug 25, 2015 | 20.22 | 20.24 | 19.12 | 19.12 | 169,198 | -0.48(-2.47%) |
Aug 24, 2015 | 19.67 | 20.48 | 19.67 | 19.60 | 167,711 | -0.90(-4.38%) |
Aug 21, 2015 | 20.35 | 20.89 | 20.29 | 20.50 | 178,881 | -0.21(-1.04%) |
Aug 20, 2015 | 20.79 | 21.14 | 20.69 | 20.72 | 125,138 | -0.22(-1.06%) |
Aug 19, 2015 | 20.84 | 21.09 | 20.46 | 20.94 | 104,143 | -0.04(-0.18%) |
Aug 18, 2015 | 21.22 | 21.25 | 20.91 | 20.98 | 93,961 | -0.34(-1.58%) |
Aug 17, 2015 | 21.23 | 21.38 | 21.13 | 21.32 | 93,266 | -0.05(-0.22%) |
Aug 14, 2015 | 21.08 | 21.36 | 20.79 | 21.36 | 128,156 | +0.18(+0.83%) |
Aug 13, 2015 | 21.41 | 21.47 | 21.11 | 21.18 | 117,685 | -0.27(-1.27%) |
Aug 12, 2015 | 21.36 | 21.53 | 21.26 | 21.46 | 91,345 | +0.05(+0.22%) |
Aug 11, 2015 | 21.12 | 21.43 | 21.04 | 21.41 | 88,156 | +0.16(+0.75%) |
Aug 10, 2015 | 21.20 | 21.45 | 21.12 | 21.25 | 135,106 | +0.09(+0.43%) |
Aug 07, 2015 | 21.10 | 21.42 | 21.08 | 21.16 | 158,461 | -0.11(-0.54%) |
Aug 06, 2015 | 21.20 | 21.33 | 20.92 | 21.27 | 88,612 | +0.16(+0.76%) |
Aug 05, 2015 | 21.27 | 21.44 | 21.05 | 21.11 | 117,061 | -0.14(-0.68%) |
Aug 04, 2015 | 19.90 | 21.52 | 19.71 | 21.26 | 241,307 | +1.70(+8.70%) |
Aug 03, 2015 | 19.75 | 19.79 | 19.20 | 19.56 | 139,210 | -0.13(-0.66%) |
Jul 31, 2015 | 19.56 | 19.93 | 19.54 | 19.69 | 114,767 | +0.08(+0.39%) |
Jul 30, 2015 | 19.51 | 19.84 | 19.49 | 19.61 | 69,082 | +0.01(+0.04%) |
Jul 29, 2015 | 19.47 | 19.66 | 19.43 | 19.60 | 67,427 | +0.04(+0.19%) |
Jul 28, 2015 | 19.71 | 20.01 | 19.48 | 19.56 | 98,473 | -0.10(-0.50%) |
Jul 27, 2015 | 18.91 | 19.75 | 18.85 | 19.66 | 122,380 | +0.37(+1.93%) |
Jul 24, 2015 | 19.41 | 19.66 | 19.25 | 19.29 | 144,887 | -0.20(-1.01%) |
Jul 23, 2015 | 20.04 | 20.04 | 19.40 | 19.49 | 95,011 | -0.49(-2.43%) |
Jul 22, 2015 | 20.07 | 20.25 | 19.93 | 19.97 | 65,265 | -0.11(-0.53%) |
Jul 21, 2015 | 20.20 | 20.44 | 20.00 | 20.08 | 77,641 | -0.23(-1.12%) |
Jul 20, 2015 | 20.60 | 20.73 | 20.21 | 20.31 | 76,819 | -0.24(-1.18%) |
Jul 17, 2015 | 20.85 | 20.85 | 20.54 | 20.55 | 70,495 | -0.24(-1.17%) |
Jul 16, 2015 | 20.69 | 20.98 | 20.69 | 20.79 | 69,073 | +0.14(+0.70%) |
Jul 15, 2015 | 20.66 | 20.72 | 20.54 | 20.65 | 60,689 | +0.02(+0.11%) |
Jul 14, 2015 | 20.61 | 20.78 | 20.54 | 20.63 | 63,979 | -0.05(-0.22%) |
Jul 13, 2015 | 20.65 | 20.86 | 20.54 | 20.67 | 79,354 | +0.07(+0.33%) |
Jul 10, 2015 | 20.43 | 20.72 | 20.43 | 20.60 | 88,539 | +0.28(+1.38%) |
Jul 09, 2015 | 20.69 | 20.71 | 20.24 | 20.32 | 90,160 | -0.22(-1.07%) |
Jul 08, 2015 | 20.60 | 20.85 | 20.45 | 20.54 | 78,593 | -0.24(-1.13%) |
Jul 07, 2015 | 20.60 | 20.86 | 20.51 | 20.78 | 89,078 | +0.24(+1.15%) |
Jul 06, 2015 | 20.33 | 20.63 | 20.26 | 20.54 | 123,127 | +0.01(+0.04%) |
Jul 02, 2015 | 20.41 | 20.54 | 20.54 | 20.54 | 80,582 | +0.24(+1.16%) |
Jul 01, 2015 | 20.25 | 20.32 | 20.13 | 20.30 | 126,935 | +0.10(+0.49%) |
Jun 30, 2015 | 20.46 | 20.55 | 20.13 | 20.20 | 112,866 | -0.17(-0.86%) |
Jun 29, 2015 | 20.54 | 20.75 | 20.35 | 20.38 | 129,596 | -0.20(-0.96%) |
Jun 26, 2015 | 20.48 | 20.63 | 20.38 | 20.57 | 244,559 | +0.07(+0.33%) |
Jun 25, 2015 | 20.57 | 20.57 | 20.35 | 20.51 | 77,671 | +0.04(+0.19%) |
Jun 24, 2015 | 20.71 | 20.73 | 20.42 | 20.47 | 100,103 | -0.24(-1.14%) |
Jun 23, 2015 | 20.77 | 20.77 | 20.52 | 20.70 | 77,140 | -0.10(-0.47%) |
Jun 22, 2015 | 20.91 | 20.91 | 20.67 | 20.80 | 74,814 | +0.05(+0.26%) |
Jun 19, 2015 | 21.07 | 21.20 | 20.72 | 20.75 | 225,046 | -0.31(-1.48%) |
Jun 18, 2015 | 20.62 | 21.12 | 20.54 | 21.06 | 130,359 | +0.44(+2.14%) |
Jun 17, 2015 | 20.67 | 20.76 | 20.47 | 20.62 | 80,785 | +0.05(+0.22%) |
Jun 16, 2015 | 20.51 | 20.62 | 20.27 | 20.57 | 91,565 | +0.20(+0.97%) |
Jun 15, 2015 | 20.38 | 20.38 | 20.16 | 20.38 | 130,936 | -0.07(-0.33%) |
Jun 12, 2015 | 20.46 | 20.57 | 20.27 | 20.44 | 95,469 | -0.11(-0.52%) |
Jun 11, 2015 | 20.63 | 20.63 | 20.35 | 20.55 | 92,291 | +0.05(+0.22%) |
Jun 10, 2015 | 20.07 | 20.56 | 20.02 | 20.51 | 155,262 | +0.63(+3.17%) |
Jun 09, 2015 | 19.97 | 20.06 | 19.85 | 19.88 | 77,117 | -0.12(-0.61%) |
Jun 08, 2015 | 20.14 | 20.15 | 19.97 | 20.00 | 69,460 | -0.14(-0.68%) |
Jun 05, 2015 | 20.20 | 20.20 | 19.86 | 20.13 | 128,516 | +0.05(+0.26%) |
Jun 04, 2015 | 20.35 | 20.44 | 20.01 | 20.08 | 106,473 | -0.40(-1.97%) |
Jun 03, 2015 | 20.48 | 20.57 | 20.36 | 20.48 | 149,066 | +0.01(+0.04%) |
Jun 02, 2015 | 20.51 | 20.70 | 20.48 | 20.48 | 110,326 | -0.17(-0.81%) |
Jun 01, 2015 | 20.51 | 20.75 | 20.39 | 20.64 | 102,959 | +0.12(+0.59%) |
May 29, 2015 | 20.75 | 20.80 | 20.35 | 20.52 | 100,798 | -0.31(-1.49%) |
May 28, 2015 | 20.51 | 20.91 | 20.44 | 20.83 | 96,359 | +0.30(+1.44%) |
May 27, 2015 | 20.32 | 20.60 | 20.32 | 20.54 | 75,326 | +0.17(+0.82%) |
May 26, 2015 | 20.47 | 20.51 | 20.32 | 20.37 | 129,669 | -0.12(-0.59%) |
May 22, 2015 | 20.57 | 20.49 | 20.49 | 20.49 | 111,920 | -0.11(-0.55%) |
May 21, 2015 | 20.68 | 20.70 | 20.53 | 20.60 | 89,687 | +0.00(+0.00%) |
May 20, 2015 | 20.66 | 20.68 | 20.52 | 20.60 | 72,223 | +0.10(+0.48%) |
May 19, 2015 | 20.57 | 20.61 | 20.38 | 20.51 | 92,308 | +0.00(+0.00%) |
May 18, 2015 | 20.53 | 20.60 | 20.35 | 20.51 | 95,414 | +0.02(+0.11%) |
May 15, 2015 | 20.49 | 20.69 | 20.35 | 20.48 | 113,621 | -0.06(-0.30%) |
May 14, 2015 | 20.28 | 20.67 | 20.28 | 20.54 | 124,786 | +0.22(+1.08%) |
May 13, 2015 | 20.61 | 20.73 | 20.28 | 20.32 | 110,955 | -0.25(-1.19%) |
May 12, 2015 | 20.77 | 20.78 | 20.43 | 20.57 | 97,694 | -0.24(-1.15%) |
May 11, 2015 | 20.82 | 21.09 | 20.67 | 20.81 | 137,583 | -0.02(-0.07%) |
May 08, 2015 | 20.63 | 21.11 | 20.56 | 20.82 | 212,011 | +0.12(+0.58%) |
May 07, 2015 | 20.57 | 20.91 | 20.56 | 20.70 | 183,941 | -0.19(-0.90%) |
May 06, 2015 | 20.79 | 21.12 | 20.43 | 20.89 | 342,229 | -0.33(-1.56%) |
May 05, 2015 | 21.72 | 22.07 | 20.94 | 21.22 | 230,003 | -1.16(-5.20%) |
May 04, 2015 | 22.44 | 22.74 | 22.29 | 22.39 | 87,472 | +0.05(+0.20%) |
May 01, 2015 | 22.44 | 22.60 | 22.15 | 22.34 | 93,926 | -0.12(-0.53%) |
Apr 30, 2015 | 23.28 | 23.67 | 22.38 | 22.46 | 181,644 | -0.99(-4.23%) |
Apr 29, 2015 | 23.82 | 23.82 | 23.42 | 23.45 | 65,121 | -0.53(-2.22%) |
Apr 28, 2015 | 23.50 | 24.02 | 23.43 | 23.98 | 58,382 | +0.47(+1.98%) |
Apr 27, 2015 | 23.65 | 23.81 | 23.28 | 23.52 | 89,256 | -0.14(-0.57%) |
Apr 24, 2015 | 23.55 | 23.77 | 23.50 | 23.65 | 50,340 | +0.15(+0.64%) |
Apr 23, 2015 | 23.48 | 23.58 | 23.43 | 23.50 | 47,242 | -0.09(-0.38%) |
Apr 22, 2015 | 23.72 | 23.76 | 23.38 | 23.59 | 57,498 | -0.16(-0.66%) |
Apr 21, 2015 | 24.06 | 24.17 | 23.66 | 23.75 | 42,179 | -0.33(-1.37%) |
Apr 20, 2015 | 23.74 | 24.32 | 23.74 | 24.08 | 71,430 | +0.53(+2.23%) |
Apr 17, 2015 | 23.71 | 23.87 | 23.41 | 23.56 | 78,277 | -0.34(-1.41%) |
Apr 16, 2015 | 23.89 | 24.30 | 23.74 | 23.89 | 49,378 | -0.10(-0.41%) |
Apr 15, 2015 | 23.95 | 24.16 | 23.91 | 23.99 | 71,687 | +0.10(+0.41%) |
Apr 14, 2015 | 23.80 | 24.01 | 23.71 | 23.89 | 41,065 | +0.16(+0.66%) |
Apr 13, 2015 | 24.02 | 24.02 | 23.70 | 23.74 | 36,623 | -0.22(-0.91%) |
Apr 10, 2015 | 23.82 | 24.02 | 23.71 | 23.95 | 55,034 | +0.33(+1.40%) |
Apr 09, 2015 | 23.89 | 24.03 | 23.42 | 23.62 | 65,378 | -0.37(-1.53%) |
Apr 08, 2015 | 23.97 | 24.09 | 23.74 | 23.99 | 57,063 | -0.05(-0.22%) |
Apr 07, 2015 | 24.44 | 24.44 | 24.04 | 24.05 | 74,069 | -0.35(-1.45%) |
Apr 06, 2015 | 24.08 | 24.60 | 23.95 | 24.40 | 52,696 | +0.11(+0.43%) |
Apr 02, 2015 | 24.23 | 24.29 | 24.29 | 24.29 | 58,326 | +0.10(+0.40%) |
Apr 01, 2015 | 24.05 | 24.31 | 23.93 | 24.20 | 115,343 | +0.04(+0.16%) |
Mar 31, 2015 | 24.06 | 24.32 | 24.04 | 24.16 | 80,768 | -0.08(-0.34%) |
Mar 30, 2015 | 23.94 | 24.41 | 23.89 | 24.24 | 101,631 | +0.34(+1.41%) |
Mar 27, 2015 | 24.29 | 24.35 | 23.74 | 23.90 | 130,753 | -0.38(-1.58%) |
Mar 26, 2015 | 24.80 | 24.93 | 24.26 | 24.29 | 116,842 | -0.54(-2.18%) |
Mar 25, 2015 | 24.75 | 25.10 | 24.62 | 24.83 | 216,019 | +0.55(+2.26%) |
Mar 24, 2015 | 24.03 | 24.29 | 24.03 | 24.28 | 89,089 | +0.13(+0.53%) |
Mar 23, 2015 | 24.29 | 24.40 | 24.12 | 24.15 | 154,844 | -0.20(-0.83%) |
Mar 20, 2015 | 24.23 | 24.55 | 23.97 | 24.35 | 261,088 | +0.32(+1.31%) |
Mar 19, 2015 | 24.38 | 24.52 | 23.92 | 24.04 | 142,344 | -0.47(-1.93%) |
Mar 18, 2015 | 23.89 | 24.77 | 23.85 | 24.51 | 145,681 | +0.51(+2.13%) |
Mar 17, 2015 | 24.26 | 24.34 | 23.73 | 24.00 | 136,552 | -0.28(-1.14%) |
Mar 16, 2015 | 24.44 | 24.60 | 24.14 | 24.28 | 184,932 | -0.03(-0.12%) |
Mar 13, 2015 | 24.78 | 24.78 | 24.18 | 24.31 | 150,159 | -0.47(-1.88%) |
Mar 12, 2015 | 24.08 | 24.81 | 24.08 | 24.77 | 229,168 | +0.74(+3.09%) |
Mar 11, 2015 | 24.00 | 24.28 | 23.94 | 24.03 | 306,354 | +0.04(+0.16%) |
Mar 10, 2015 | 23.83 | 24.05 | 23.68 | 23.99 | 97,401 | +0.14(+0.57%) |
Mar 09, 2015 | 23.65 | 23.95 | 23.32 | 23.86 | 103,504 | +0.19(+0.79%) |
Mar 06, 2015 | 24.13 | 24.17 | 23.45 | 23.67 | 175,954 | -0.68(-2.81%) |
Mar 05, 2015 | 24.37 | 24.51 | 24.11 | 24.35 | 76,926 | +0.21(+0.87%) |
Mar 04, 2015 | 24.32 | 24.33 | 24.03 | 24.14 | 105,431 | -0.19(-0.77%) |
Mar 03, 2015 | 24.31 | 24.38 | 23.86 | 24.33 | 117,584 | -0.10(-0.40%) |
Mar 02, 2015 | 24.66 | 24.66 | 24.14 | 24.43 | 115,425 | -0.14(-0.58%) |
Feb 27, 2015 | 24.76 | 24.81 | 24.47 | 24.57 | 104,097 | -0.25(-1.00%) |
Feb 26, 2015 | 24.72 | 24.89 | 24.43 | 24.82 | 87,162 | +0.14(+0.55%) |
Feb 25, 2015 | 24.89 | 24.90 | 24.62 | 24.68 | 192,285 | -0.15(-0.60%) |
Feb 24, 2015 | 24.26 | 24.96 | 24.26 | 24.83 | 135,395 | +0.52(+2.13%) |
Feb 23, 2015 | 24.26 | 24.39 | 24.11 | 24.32 | 115,713 | -0.03(-0.12%) |
Feb 20, 2015 | 24.40 | 24.40 | 23.88 | 24.35 | 116,472 | +0.02(+0.09%) |
Feb 19, 2015 | 23.95 | 24.35 | 23.82 | 24.32 | 165,630 | +0.39(+1.63%) |
Feb 18, 2015 | 23.47 | 23.94 | 23.34 | 23.93 | 96,348 | +0.47(+1.98%) |
Feb 17, 2015 | 23.39 | 23.75 | 23.34 | 23.47 | 172,162 | -0.02(-0.06%) |
Feb 13, 2015 | 23.39 | 23.48 | 23.48 | 23.48 | 166,191 | +0.00(+0.00%) |
Feb 12, 2015 | 23.49 | 23.55 | 23.14 | 23.48 | 187,562 | +0.02(+0.06%) |
Feb 11, 2015 | 23.36 | 23.71 | 23.24 | 23.47 | 173,009 | +0.13(+0.57%) |
Feb 10, 2015 | 23.30 | 23.43 | 23.04 | 23.33 | 137,941 | +0.30(+1.29%) |
Feb 09, 2015 | 23.19 | 23.42 | 22.98 | 23.04 | 129,543 | -0.08(-0.35%) |
Feb 06, 2015 | 24.04 | 24.04 | 23.07 | 23.12 | 92,012 | -0.80(-3.36%) |
Feb 05, 2015 | 23.56 | 23.99 | 23.47 | 23.92 | 86,789 | +0.55(+2.35%) |
Feb 04, 2015 | 23.69 | 23.90 | 23.27 | 23.37 | 96,045 | -0.28(-1.16%) |
Feb 03, 2015 | 23.42 | 23.75 | 23.36 | 23.65 | 99,097 | +0.40(+1.73%) |