Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 20.65 | 20.80 | 20.65 | 20.80 | 330 | +0.26(+1.27%) |
Jan 28, 2016 | 20.49 | 20.54 | 20.49 | 20.54 | 8,646 | +0.76(+3.84%) |
Jan 27, 2016 | 19.78 | 19.78 | 19.78 | 19.78 | 340 | -0.05(-0.25%) |
Jan 26, 2016 | 19.70 | 19.90 | 19.70 | 19.83 | 3,230 | -0.16(-0.80%) |
Jan 22, 2016 | 19.99 | 19.99 | 19.99 | 79 | +1.11(+5.88%) | |
Jan 20, 2016 | 18.88 | 18.88 | 18.88 | 0 | -0.54(-2.78%) | |
Jan 19, 2016 | 19.29 | 19.42 | 19.42 | 5,141 | +0.13(+0.67%) | |
Jan 18, 2016 | 19.29 | 19.29 | 19.29 | 19.29 | 284 | -0.14(-0.72%) |
Jan 15, 2016 | 19.41 | 19.45 | 19.30 | 19.43 | 4,164 | -0.13(-0.66%) |
Jan 14, 2016 | 19.59 | 19.59 | 19.56 | 19.56 | 1,537 | -0.15(-0.76%) |
Jan 13, 2016 | 20.00 | 20.00 | 19.71 | 19.71 | 1,299 | +0.02(+0.10%) |
Jan 12, 2016 | 19.89 | 19.95 | 19.69 | 19.69 | 3,462 | -0.05(-0.25%) |
Jan 11, 2016 | 19.79 | 19.79 | 19.74 | 19.74 | 1,981 | -0.28(-1.40%) |
Jan 08, 2016 | 20.02 | 20.02 | 20.02 | 20.02 | 241 | +0.06(+0.30%) |
Jan 07, 2016 | 20.32 | 20.32 | 19.96 | 19.96 | 2,316 | -0.51(-2.49%) |
Jan 06, 2016 | 20.47 | 20.47 | 20.47 | 20.47 | 463 | -0.23(-1.11%) |
Jan 05, 2016 | 20.69 | 20.70 | 20.68 | 20.70 | 1,763 | +0.04(+0.19%) |
Jan 04, 2016 | 20.75 | 20.75 | 20.52 | 20.66 | 6,946 | -0.19(-0.91%) |
Dec 31, 2015 | 20.85 | 20.85 | 20.85 | 0 | -0.26(-1.23%) | |
Dec 30, 2015 | 21.11 | 21.11 | 21.11 | 21.11 | 1,603 | -0.18(-0.85%) |
Dec 29, 2015 | 21.30 | 21.33 | 21.23 | 21.29 | 1,750 | -0.01(-0.05%) |
Dec 23, 2015 | 21.30 | 21.30 | 21.30 | 0 | +0.37(+1.77%) | |
Dec 22, 2015 | 20.93 | 20.93 | 20.93 | 20.93 | 100 | +0.09(+0.43%) |
Dec 21, 2015 | 20.84 | 20.84 | 20.84 | 20.84 | 1,535 | -0.03(-0.14%) |
Dec 18, 2015 | 20.87 | 20.87 | 20.87 | 20.87 | 4,675 | -0.03(-0.14%) |
Dec 17, 2015 | 20.94 | 20.94 | 20.86 | 20.90 | 4,904 | -0.12(-0.57%) |
Dec 16, 2015 | 20.95 | 21.08 | 20.95 | 21.02 | 3,121 | +0.14(+0.67%) |
Dec 15, 2015 | 20.73 | 20.88 | 20.73 | 20.88 | 1,121 | +0.33(+1.61%) |
Dec 14, 2015 | 20.55 | 20.55 | 20.55 | 20.55 | 2,765 | -0.29(-1.39%) |
Dec 11, 2015 | 20.84 | 20.87 | 20.84 | 20.84 | 2,515 | -0.32(-1.51%) |
Dec 10, 2015 | 20.92 | 21.16 | 20.92 | 21.16 | 14,021 | +0.04(+0.19%) |
Dec 09, 2015 | 21.01 | 21.27 | 21.01 | 21.12 | 3,690 | +0.01(+0.05%) |
Dec 08, 2015 | 21.01 | 21.11 | 21.01 | 21.11 | 2,781 | -0.40(-1.86%) |
Dec 07, 2015 | 21.62 | 21.62 | 21.51 | 21.51 | 408 | -0.18(-0.83%) |
Dec 04, 2015 | 21.70 | 21.71 | 21.69 | 21.69 | 1,013 | -0.10(-0.46%) |
Dec 03, 2015 | 21.88 | 21.88 | 21.79 | 21.79 | 9,944 | -0.08(-0.37%) |
Dec 02, 2015 | 22.11 | 22.11 | 21.87 | 21.87 | 7,535 | -0.26(-1.17%) |
Dec 01, 2015 | 21.95 | 22.13 | 21.95 | 22.13 | 13,017 | +0.23(+1.05%) |
Nov 30, 2015 | 21.76 | 21.96 | 21.76 | 21.90 | 1,911 | +0.16(+0.74%) |
Nov 27, 2015 | 21.75 | 21.75 | 21.74 | 21.74 | 7,162 | -0.09(-0.41%) |
Nov 26, 2015 | 21.80 | 21.83 | 21.80 | 21.83 | 4,770 | +0.02(+0.09%) |
Nov 25, 2015 | 21.86 | 21.86 | 21.81 | 21.81 | 1,524 | -0.04(-0.18%) |
Nov 24, 2015 | 21.74 | 21.85 | 21.74 | 21.85 | 1,967 | -0.02(-0.09%) |
Nov 23, 2015 | 21.87 | 1,209 | +0.01(+0.05%) | |||
Nov 20, 2015 | 21.95 | 21.95 | 21.85 | 21.86 | 2,239 | -0.14(-0.64%) |
Nov 19, 2015 | 21.89 | 22.00 | 21.89 | 22.00 | 1,043 | +0.15(+0.69%) |
Nov 18, 2015 | 21.87 | 21.87 | 21.83 | 21.85 | 688 | +0.04(+0.18%) |
Nov 17, 2015 | 21.83 | 21.95 | 21.81 | 21.81 | 1,845 | +0.02(+0.09%) |
Nov 16, 2015 | 21.51 | 21.80 | 21.51 | 21.79 | 3,316 | +0.39(+1.82%) |
Nov 13, 2015 | 21.33 | 21.40 | 21.33 | 21.40 | 2,293 | -0.07(-0.33%) |
Nov 12, 2015 | 21.62 | 21.62 | 21.47 | 21.47 | 33,355 | -0.29(-1.33%) |
Nov 11, 2015 | 21.85 | 21.85 | 21.75 | 21.76 | 4,077 | -0.11(-0.50%) |
Nov 10, 2015 | 21.84 | 21.87 | 21.81 | 21.87 | 4,344 | -0.02(-0.09%) |
Nov 09, 2015 | 22.13 | 22.13 | 21.89 | 21.89 | 2,311 | -0.21(-0.95%) |
Nov 05, 2015 | 22.10 | 22.10 | 22.10 | 226 | -0.09(-0.41%) | |
Nov 04, 2015 | 22.20 | 22.25 | 22.19 | 22.19 | 2,114 | +0.04(+0.18%) |
Nov 03, 2015 | 22.15 | 21.95 | 22.15 | 10,800 | +0.20(+0.91%) | |
Nov 02, 2015 | 21.86 | 21.95 | 21.86 | 21.95 | 1,196 | +0.07(+0.32%) |
Oct 30, 2015 | 22.24 | 22.24 | 21.88 | 21.88 | 14,592 | -0.38(-1.71%) |
Oct 29, 2015 | 22.21 | 22.27 | 22.21 | 22.26 | 8,034 | +0.01(+0.04%) |
Oct 28, 2015 | 22.22 | 22.33 | 22.16 | 22.25 | 14,195 | +0.26(+1.18%) |
Oct 27, 2015 | 22.05 | 22.13 | 21.98 | 21.99 | 11,355 | -0.15(-0.68%) |
Oct 26, 2015 | 22.16 | 22.16 | 22.14 | 22.14 | 7,204 | -0.14(-0.63%) |
Oct 23, 2015 | 22.32 | 22.32 | 22.28 | 22.28 | 745 | +0.09(+0.41%) |
Oct 22, 2015 | 22.05 | 22.19 | 22.05 | 22.19 | 5,940 | +0.14(+0.63%) |
Oct 21, 2015 | 22.05 | 22.05 | 22.05 | 22.05 | 245 | +0.10(+0.46%) |
Oct 20, 2015 | 21.78 | 21.95 | 21.78 | 21.95 | 4,517 | +0.20(+0.92%) |
Oct 19, 2015 | 21.75 | 21.75 | 21.75 | 21.75 | 660 | -0.15(-0.68%) |
Oct 16, 2015 | 21.90 | 21.90 | 21.90 | 21.90 | 384 | +0.15(+0.69%) |
Oct 15, 2015 | 21.86 | 21.86 | 21.75 | 21.75 | 665 | -0.08(-0.37%) |
Oct 14, 2015 | 21.83 | 21.83 | 21.83 | 21.83 | 150 | +0.07(+0.32%) |
Oct 13, 2015 | 21.90 | 21.90 | 21.76 | 21.76 | 703 | -0.17(-0.78%) |
Oct 09, 2015 | 21.93 | 21.93 | 21.93 | 0 | +0.14(+0.64%) | |
Oct 08, 2015 | 21.76 | 21.79 | 21.76 | 21.79 | 797 | +0.13(+0.60%) |
Oct 07, 2015 | 21.75 | 21.75 | 21.66 | 21.66 | 3,063 | +0.26(+1.21%) |
Oct 06, 2015 | 21.37 | 21.40 | 21.32 | 21.40 | 851 | +0.25(+1.18%) |
Oct 05, 2015 | 21.00 | 21.15 | 21.00 | 21.15 | 10,719 | +0.63(+3.07%) |
Oct 02, 2015 | 20.53 | 20.54 | 20.52 | 20.52 | 1,004 | -0.14(-0.68%) |
Oct 01, 2015 | 20.85 | 20.85 | 20.66 | 20.66 | 803 | +0.06(+0.29%) |
Sep 30, 2015 | 20.70 | 20.70 | 20.60 | 20.60 | 1,378 | +0.16(+0.78%) |
Sep 29, 2015 | 20.54 | 20.54 | 20.44 | 20.44 | 1,407 | +0.09(+0.44%) |
Sep 28, 2015 | 20.35 | 20.35 | 20.35 | 20.35 | 373 | -0.40(-1.93%) |
Sep 25, 2015 | 20.80 | 20.80 | 20.75 | 20.75 | 262 | +0.14(+0.68%) |
Sep 24, 2015 | 20.49 | 20.62 | 20.49 | 20.61 | 958 | -0.17(-0.82%) |
Sep 22, 2015 | 20.78 | 20.78 | 20.78 | 318 | -0.36(-1.70%) | |
Sep 21, 2015 | 21.03 | 21.14 | 21.03 | 21.14 | 1,251 | +0.19(+0.91%) |
Sep 18, 2015 | 20.94 | 20.96 | 20.94 | 20.95 | 511 | -0.35(-1.64%) |
Sep 17, 2015 | 21.23 | 21.33 | 21.23 | 21.30 | 3,080 | +0.14(+0.66%) |
Sep 16, 2015 | 20.93 | 21.16 | 20.93 | 21.16 | 440 | +0.13(+0.62%) |
Sep 15, 2015 | 21.03 | 21.03 | 21.03 | 21.03 | 417 | +0.07(+0.33%) |
Sep 14, 2015 | 21.04 | 21.04 | 20.96 | 20.96 | 775 | -0.25(-1.18%) |
Sep 10, 2015 | 21.21 | 21.21 | 21.21 | 65 | +0.06(+0.28%) | |
Sep 09, 2015 | 21.43 | 21.43 | 21.15 | 21.15 | 3,672 | -0.06(-0.28%) |
Sep 08, 2015 | 21.22 | 21.24 | 21.21 | 21.21 | 2,645 | +0.20(+0.95%) |
Sep 04, 2015 | 21.01 | 21.01 | 21.01 | 0 | -0.20(-0.94%) | |
Sep 03, 2015 | 21.28 | 21.28 | 21.21 | 21.21 | 547 | +0.19(+0.90%) |
Sep 02, 2015 | 21.15 | 21.15 | 21.02 | 21.02 | 3,800 | -0.07(-0.33%) |
Sep 01, 2015 | 21.08 | 21.09 | 21.07 | 21.09 | 9,713 | -0.52(-2.41%) |
Aug 31, 2015 | 21.61 | 21.61 | 21.61 | 21.61 | 285 | +0.04(+0.19%) |
Aug 28, 2015 | 21.48 | 21.60 | 21.48 | 21.57 | 1,311 | +0.10(+0.47%) |
Aug 27, 2015 | 21.22 | 21.49 | 21.22 | 21.47 | 661 | +0.54(+2.58%) |
Aug 26, 2015 | 20.91 | 20.94 | 20.61 | 20.93 | 8,805 | +0.32(+1.55%) |
Aug 25, 2015 | 20.87 | 20.91 | 20.61 | 20.61 | 2,958 | +0.13(+0.63%) |
Aug 24, 2015 | 19.63 | 20.79 | 19.63 | 20.48 | 6,075 | -0.53(-2.52%) |
Aug 21, 2015 | 21.20 | 21.20 | 21.01 | 21.01 | 383 | -0.34(-1.59%) |
Aug 20, 2015 | 21.49 | 21.50 | 21.35 | 21.35 | 983 | -0.43(-1.97%) |
Aug 19, 2015 | 21.73 | 21.78 | 21.73 | 21.78 | 411 | -0.13(-0.59%) |
Aug 18, 2015 | 21.91 | 21.91 | 21.91 | 21.91 | 212 | -0.06(-0.27%) |
Aug 17, 2015 | 21.99 | 21.99 | 21.92 | 21.97 | 4,481 | -0.04(-0.18%) |
Aug 14, 2015 | 22.04 | 22.04 | 22.01 | 22.01 | 1,604 | +0.01(+0.05%) |
Aug 13, 2015 | 22.05 | 22.05 | 22.00 | 22.00 | 4,316 | -0.21(-0.95%) |
Aug 12, 2015 | 22.20 | 22.21 | 22.15 | 22.21 | 1,117 | +0.10(+0.45%) |
Aug 11, 2015 | 22.30 | 22.30 | 22.11 | 22.11 | 2,585 | -0.29(-1.29%) |
Aug 10, 2015 | 22.35 | 22.43 | 22.35 | 22.40 | 3,765 | +0.28(+1.27%) |
Aug 07, 2015 | 22.33 | 22.33 | 22.12 | 22.12 | 622 | -0.19(-0.85%) |
Aug 06, 2015 | 22.30 | 22.34 | 22.30 | 22.31 | 10,606 | -0.06(-0.27%) |
Aug 05, 2015 | 22.51 | 22.52 | 22.37 | 22.37 | 1,551 | +0.04(+0.18%) |
Aug 04, 2015 | 22.33 | 22.33 | 22.33 | 22.33 | 313 | -0.10(-0.45%) |
Jul 31, 2015 | 22.43 | 22.43 | 22.43 | 0 | +0.17(+0.76%) | |
Jul 30, 2015 | 22.26 | 22.26 | 22.26 | 22.26 | 3,752 | +0.23(+1.04%) |
Jul 29, 2015 | 21.87 | 22.03 | 21.87 | 22.03 | 5,635 | +0.31(+1.43%) |
Jul 28, 2015 | 21.67 | 21.72 | 21.67 | 21.72 | 450 | +0.18(+0.84%) |
Jul 27, 2015 | 21.79 | 21.79 | 21.54 | 21.54 | 1,002 | -0.40(-1.82%) |
Jul 24, 2015 | 21.95 | 22.03 | 21.94 | 21.94 | 1,842 | -0.12(-0.54%) |
Jul 23, 2015 | 22.00 | 22.06 | 22.00 | 22.06 | 445 | -0.21(-0.94%) |
Jul 22, 2015 | 22.27 | 22.27 | 22.27 | 22.27 | 723 | -0.30(-1.33%) |
Jul 21, 2015 | 22.57 | 22.57 | 22.57 | 22.57 | 886 | +0.02(+0.09%) |
Jul 20, 2015 | 22.81 | 22.81 | 22.55 | 22.55 | 5,046 | -0.30(-1.31%) |
Jul 17, 2015 | 22.81 | 22.85 | 22.81 | 22.85 | 485 | -0.20(-0.87%) |
Jul 16, 2015 | 22.99 | 23.05 | 22.99 | 23.05 | 2,136 | +0.20(+0.88%) |
Jul 15, 2015 | 22.85 | 22.85 | 22.85 | 22.85 | 549 | +0.21(+0.93%) |
Jul 14, 2015 | 22.64 | 22.64 | 22.64 | 22.64 | 458 | -0.09(-0.40%) |
Jul 13, 2015 | 22.75 | 22.75 | 22.73 | 22.73 | 450 | +0.22(+0.98%) |
Jul 10, 2015 | 22.51 | 22.51 | 22.51 | 22.51 | 399 | +0.01(+0.04%) |
Jul 09, 2015 | 22.50 | 22.50 | 22.50 | 22.50 | 1,167 | -0.05(-0.22%) |
Jul 08, 2015 | 22.71 | 22.71 | 22.53 | 22.55 | 4,921 | -0.28(-1.23%) |
Jul 07, 2015 | 22.60 | 22.83 | 22.60 | 22.83 | 658 | +0.01(+0.04%) |
Jul 06, 2015 | 22.79 | 22.82 | 22.79 | 22.82 | 607 | -0.09(-0.39%) |
Jul 03, 2015 | 22.95 | 22.95 | 22.91 | 22.91 | 648 | +0.09(+0.39%) |
Jul 02, 2015 | 22.82 | 22.82 | 22.82 | 22.82 | 505 | -0.05(-0.22%) |
Jun 30, 2015 | 22.87 | 22.87 | 22.87 | 0 | +0.09(+0.40%) | |
Jun 29, 2015 | 22.78 | 22.78 | 22.78 | 22.78 | 750 | -0.55(-2.36%) |
Jun 26, 2015 | 23.29 | 23.33 | 23.29 | 23.33 | 1,236 | -0.06(-0.26%) |
Jun 25, 2015 | 23.43 | 23.43 | 23.39 | 23.39 | 1,241 | -0.02(-0.09%) |
Jun 24, 2015 | 23.41 | 23.41 | 23.41 | 23.41 | 741 | +0.21(+0.91%) |
Jun 23, 2015 | 23.18 | 23.20 | 23.14 | 23.20 | 1,224 | +0.10(+0.43%) |
Jun 22, 2015 | 22.85 | 23.10 | 22.85 | 23.10 | 1,303 | +0.30(+1.32%) |
Jun 19, 2015 | 22.93 | 22.93 | 22.80 | 22.80 | 752 | -0.28(-1.21%) |
Jun 18, 2015 | 23.00 | 23.08 | 23.00 | 23.08 | 898 | -0.02(-0.09%) |
Jun 17, 2015 | 23.10 | 23.10 | 23.10 | 23.10 | 180 | -0.21(-0.90%) |
Jun 16, 2015 | 23.30 | 23.31 | 23.27 | 23.31 | 2,977 | +0.01(+0.04%) |
Jun 15, 2015 | 23.19 | 23.30 | 23.19 | 23.30 | 7,095 | +0.03(+0.13%) |
Jun 12, 2015 | 23.27 | 23.27 | 23.27 | 23.27 | 481 | -0.17(-0.73%) |
Jun 11, 2015 | 23.57 | 23.57 | 23.42 | 23.44 | 2,757 | -0.15(-0.64%) |
Jun 10, 2015 | 23.59 | 23.59 | 23.59 | 23.59 | 2,590 | +0.23(+0.98%) |
Jun 09, 2015 | 23.36 | 23.36 | 23.36 | 23.36 | 1,204 | +0.15(+0.65%) |
Jun 08, 2015 | 23.53 | 23.53 | 23.21 | 23.21 | 2,190 | -0.45(-1.90%) |
Jun 05, 2015 | 23.59 | 23.66 | 23.59 | 23.66 | 670 | +0.11(+0.47%) |
Jun 04, 2015 | 23.70 | 23.70 | 23.55 | 23.55 | 2,035 | -0.25(-1.05%) |
Jun 03, 2015 | 23.79 | 23.80 | 23.79 | 23.80 | 454 | +0.05(+0.21%) |
Jun 02, 2015 | 23.73 | 23.75 | 23.73 | 23.75 | 3,263 | +0.19(+0.81%) |
Jun 01, 2015 | 23.59 | 23.59 | 23.49 | 23.56 | 2,968 | -0.03(-0.13%) |
May 29, 2015 | 23.75 | 23.75 | 23.54 | 23.59 | 4,817 | -0.06(-0.25%) |
May 28, 2015 | 23.76 | 23.76 | 23.65 | 23.65 | 4,724 | +0.00(+0.00%) |
May 27, 2015 | 23.73 | 23.73 | 23.65 | 23.65 | 1,140 | -0.15(-0.63%) |
May 26, 2015 | 23.85 | 23.85 | 23.85 | 23.80 | 709 | -0.07(-0.29%) |
May 25, 2015 | 23.91 | 23.91 | 23.87 | 23.87 | 948 | -0.02(-0.08%) |
May 22, 2015 | 23.89 | 23.89 | 23.89 | 23.89 | 781 | -0.11(-0.46%) |
May 21, 2015 | 23.97 | 24.00 | 23.97 | 24.00 | 738 | +0.11(+0.46%) |
May 20, 2015 | 23.89 | 23.89 | 23.89 | 23.89 | 341 | +0.08(+0.34%) |
May 19, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 305 | +0.04(+0.17%) |
May 15, 2015 | 23.77 | 23.77 | 23.77 | 0 | +0.08(+0.34%) | |
May 14, 2015 | 23.72 | 23.72 | 23.69 | 23.69 | 1,730 | +0.03(+0.13%) |
May 13, 2015 | 23.67 | 23.67 | 23.66 | 23.66 | 583 | -0.09(-0.38%) |
May 12, 2015 | 23.79 | 23.80 | 23.75 | 23.75 | 2,443 | -0.20(-0.84%) |
May 11, 2015 | 23.97 | 23.97 | 23.95 | 23.95 | 785 | +0.00(+0.00%) |
May 08, 2015 | 23.95 | 23.95 | 23.95 | 23.95 | 535 | +0.14(+0.59%) |
May 07, 2015 | 23.81 | 23.81 | 23.81 | 23.81 | 177 | -0.16(-0.67%) |
May 06, 2015 | 23.97 | 23.97 | 23.97 | 23.97 | 593 | -0.03(-0.13%) |
May 05, 2015 | 24.30 | 24.30 | 24.00 | 24.00 | 646 | -0.29(-1.19%) |
May 04, 2015 | 24.30 | 24.30 | 24.28 | 24.29 | 1,700 | +0.01(+0.04%) |
May 01, 2015 | 24.10 | 24.28 | 24.10 | 24.28 | 818 | +0.14(+0.58%) |
Apr 30, 2015 | 24.08 | 24.20 | 24.08 | 24.14 | 4,762 | -0.10(-0.41%) |
Apr 29, 2015 | 24.24 | 24.24 | 24.24 | 24.24 | 517 | +0.00(+0.00%) |
Apr 28, 2015 | 24.24 | 24.27 | 24.24 | 24.24 | 5,984 | -0.19(-0.78%) |
Apr 27, 2015 | 24.43 | 24.43 | 24.43 | 24.43 | 460 | +0.10(+0.41%) |
Apr 24, 2015 | 24.33 | 24.33 | 24.33 | 24.33 | 867 | +0.00(+0.00%) |
Apr 23, 2015 | 24.25 | 24.33 | 24.25 | 24.33 | 1,370 | +0.23(+0.95%) |
Apr 22, 2015 | 24.13 | 24.13 | 24.07 | 24.10 | 1,820 | -0.16(-0.66%) |
Apr 21, 2015 | 24.26 | 24.26 | 24.26 | 24.26 | 757 | +0.05(+0.21%) |
Apr 20, 2015 | 24.18 | 24.25 | 24.18 | 24.21 | 3,576 | +0.15(+0.62%) |
Apr 17, 2015 | 24.06 | 24.06 | 24.06 | 24.06 | 527 | -0.13(-0.54%) |
Apr 16, 2015 | 24.15 | 24.19 | 24.15 | 24.19 | 1,057 | -0.10(-0.41%) |
Apr 15, 2015 | 24.14 | 24.29 | 24.13 | 24.29 | 5,276 | +0.28(+1.17%) |
Apr 14, 2015 | 24.01 | 24.01 | 23.98 | 24.01 | 6,400 | +0.01(+0.04%) |
Apr 13, 2015 | 24.04 | 24.05 | 24.00 | 24.00 | 1,839 | -0.02(-0.08%) |
Apr 10, 2015 | 23.99 | 24.02 | 23.99 | 24.02 | 3,407 | +0.07(+0.29%) |
Apr 09, 2015 | 23.78 | 23.97 | 23.78 | 23.95 | 1,828 | +0.20(+0.84%) |
Apr 08, 2015 | 23.72 | 23.78 | 23.72 | 23.75 | 2,930 | -0.03(-0.13%) |
Apr 07, 2015 | 23.61 | 23.78 | 23.61 | 23.78 | 1,710 | +0.15(+0.63%) |
Apr 06, 2015 | 23.47 | 23.63 | 23.47 | 23.63 | 3,921 | +0.11(+0.47%) |
Apr 02, 2015 | 23.52 | 23.52 | 23.52 | 0 | +0.18(+0.77%) | |
Apr 01, 2015 | 23.34 | 23.34 | 23.34 | 23.34 | 1,175 | +0.10(+0.43%) |
Mar 31, 2015 | 23.08 | 23.28 | 23.08 | 23.24 | 6,142 | -0.04(-0.17%) |
Mar 30, 2015 | 23.26 | 23.28 | 23.26 | 23.28 | 2,014 | +0.20(+0.87%) |
Mar 27, 2015 | 23.18 | 23.18 | 23.00 | 23.08 | 3,505 | -0.12(-0.52%) |
Mar 26, 2015 | 23.35 | 23.35 | 23.20 | 23.20 | 865 | -0.11(-0.47%) |
Mar 25, 2015 | 23.52 | 23.53 | 23.31 | 23.31 | 4,535 | -0.21(-0.89%) |
Mar 24, 2015 | 23.52 | 23.52 | 23.52 | 23.52 | 734 | +0.19(+0.81%) |
Mar 23, 2015 | 23.33 | 23.33 | 23.33 | 23.33 | 2,524 | +0.08(+0.34%) |
Mar 20, 2015 | 23.29 | 23.35 | 23.25 | 23.25 | 937 | +0.07(+0.30%) |
Mar 19, 2015 | 23.12 | 23.18 | 23.05 | 23.18 | 3,035 | -0.11(-0.47%) |
Mar 18, 2015 | 23.12 | 23.29 | 23.09 | 23.29 | 7,645 | +0.17(+0.74%) |
Mar 17, 2015 | 23.12 | 23.12 | 23.12 | 23.12 | 615 | -0.11(-0.47%) |
Mar 16, 2015 | 23.23 | 23.23 | 23.23 | 23.23 | 523 | +0.13(+0.56%) |
Mar 13, 2015 | 23.23 | 23.23 | 23.02 | 23.10 | 1,323 | -0.21(-0.90%) |
Mar 12, 2015 | 23.31 | 23.31 | 23.31 | 23.31 | 2,950 | +0.16(+0.69%) |
Mar 11, 2015 | 23.05 | 23.15 | 23.05 | 23.15 | 903 | +0.08(+0.35%) |
Mar 10, 2015 | 23.32 | 23.32 | 23.02 | 23.07 | 5,831 | -0.42(-1.79%) |
Mar 09, 2015 | 23.53 | 23.64 | 23.49 | 23.49 | 3,956 | -0.06(-0.25%) |
Mar 06, 2015 | 23.74 | 23.74 | 23.55 | 23.55 | 4,688 | -0.27(-1.13%) |
Mar 05, 2015 | 23.84 | 23.88 | 23.79 | 23.82 | 4,569 | +0.05(+0.21%) |
Mar 04, 2015 | 23.90 | 23.90 | 23.77 | 3,872 | -0.13(-0.54%) | |
Mar 03, 2015 | 24.10 | 24.10 | 23.90 | 23.90 | 1,540 | -0.19(-0.79%) |
Mar 02, 2015 | 24.15 | 24.15 | 24.09 | 24.09 | 2,324 | -0.12(-0.50%) |
Feb 27, 2015 | 24.04 | 24.25 | 24.04 | 24.21 | 4,946 | +0.07(+0.29%) |
Feb 26, 2015 | 24.08 | 24.14 | 24.08 | 24.14 | 1,271 | +0.07(+0.29%) |
Feb 25, 2015 | 23.99 | 24.07 | 23.91 | 24.07 | 3,877 | +0.19(+0.80%) |
Feb 24, 2015 | 23.85 | 23.96 | 23.81 | 23.88 | 4,865 | +0.02(+0.08%) |
Feb 23, 2015 | 23.84 | 23.87 | 23.84 | 23.86 | 570 | -0.14(-0.58%) |
Feb 20, 2015 | 23.96 | 24.00 | 23.96 | 24.00 | 926 | -0.11(-0.46%) |
Feb 19, 2015 | 24.06 | 24.11 | 24.06 | 24.11 | 3,466 | +0.01(+0.04%) |
Feb 18, 2015 | 24.14 | 24.14 | 24.09 | 24.10 | 1,412 | -0.15(-0.62%) |
Feb 17, 2015 | 24.18 | 24.25 | 24.18 | 24.25 | 1,840 | -0.02(-0.08%) |
Feb 13, 2015 | 24.27 | 24.27 | 24.27 | 0 | +0.14(+0.58%) | |
Feb 12, 2015 | 24.13 | 24.13 | 24.13 | 24.13 | 1,474 | +0.09(+0.37%) |
Feb 11, 2015 | 23.95 | 24.04 | 23.95 | 24.04 | 1,085 | +0.06(+0.25%) |
Feb 10, 2015 | 24.04 | 24.04 | 23.98 | 23.98 | 1,797 | +0.00(+0.00%) |
Feb 09, 2015 | 23.98 | 23.98 | 23.98 | 23.98 | 148 | -0.05(-0.21%) |
Feb 06, 2015 | 24.03 | 24.03 | 24.03 | 24.03 | 880 | +0.00(+0.00%) |
Feb 05, 2015 | 23.85 | 24.03 | 23.85 | 24.03 | 1,939 | +0.25(+1.05%) |
Feb 04, 2015 | 23.82 | 23.82 | 23.78 | 23.78 | 1,484 | -0.13(-0.54%) |
Feb 03, 2015 | 24.00 | 24.00 | 23.91 | 23.91 | 9,980 | +0.61(+2.62%) |