Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 15.59 | 15.59 | 15.59 | 15.59 | 857 | +0.08(+0.48%) |
Jan 28, 2016 | 16.04 | 16.04 | 15.51 | 15.51 | 896 | -0.98(-5.92%) |
Jan 27, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 239 | -0.04(-0.23%) |
Jan 26, 2016 | 16.61 | 16.61 | 16.53 | 16.53 | 217 | -0.33(-1.95%) |
Jan 25, 2016 | 16.83 | 16.87 | 16.83 | 16.86 | 532 | +0.04(+0.22%) |
Jan 22, 2016 | 16.82 | 16.91 | 16.81 | 16.82 | 16,522 | +0.33(+1.99%) |
Jan 21, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 134 | +0.09(+0.57%) |
Jan 20, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 159 | -0.14(-0.82%) |
Jan 19, 2016 | 16.90 | 16.90 | 16.53 | 16.53 | 1,164 | +0.11(+0.66%) |
Jan 15, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 212 | -0.18(-1.07%) |
Jan 14, 2016 | 16.43 | 16.60 | 15.94 | 16.60 | 1,869 | +0.14(+0.86%) |
Jan 13, 2016 | 17.31 | 17.47 | 16.46 | 16.46 | 2,521 | -1.04(-5.95%) |
Jan 12, 2016 | 16.94 | 17.51 | 16.94 | 17.51 | 892 | +0.67(+3.96%) |
Jan 11, 2016 | 17.82 | 17.82 | 16.84 | 16.84 | 1,470 | -0.91(-5.13%) |
Jan 08, 2016 | 18.11 | 18.11 | 17.75 | 17.75 | 644 | -0.14(-0.79%) |
Jan 07, 2016 | 17.89 | 17.89 | 17.89 | 17.89 | 106 | -0.52(-2.83%) |
Jan 06, 2016 | 18.83 | 18.83 | 18.41 | 18.41 | 340 | -0.71(-3.69%) |
Jan 05, 2016 | 19.12 | 19.12 | 19.12 | 19.12 | 216 | +0.21(+1.13%) |
Jan 04, 2016 | 18.85 | 18.91 | 18.85 | 18.90 | 616 | -0.78(-3.98%) |
Dec 31, 2015 | 19.63 | 19.69 | 19.69 | 19.69 | 638 | -0.03(-0.17%) |
Dec 30, 2015 | 19.75 | 19.86 | 19.72 | 19.72 | 8,358 | -0.02(-0.10%) |
Dec 29, 2015 | 19.69 | 19.75 | 19.69 | 19.74 | 3,195 | +0.19(+0.96%) |
Dec 28, 2015 | 19.52 | 19.57 | 19.50 | 19.55 | 2,885 | -0.08(-0.41%) |
Dec 24, 2015 | 19.63 | 19.63 | 19.63 | 19.63 | 106 | +0.16(+0.84%) |
Dec 23, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 106 | +0.22(+1.12%) |
Dec 22, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 107 | +0.08(+0.39%) |
Dec 21, 2015 | 18.90 | 19.18 | 18.90 | 19.18 | 1,357 | +0.12(+0.64%) |
Dec 18, 2015 | 19.13 | 19.13 | 19.05 | 19.05 | 631 | -0.17(-0.88%) |
Dec 17, 2015 | 19.23 | 19.23 | 19.22 | 19.22 | 258 | +0.39(+2.07%) |
Dec 16, 2015 | 18.83 | 18.83 | 18.83 | 18.83 | 287 | +0.15(+0.83%) |
Dec 15, 2015 | 18.40 | 18.68 | 18.40 | 18.68 | 958 | +0.60(+3.32%) |
Dec 14, 2015 | 18.08 | 18.08 | 18.08 | 18.08 | 113 | -0.23(-1.28%) |
Dec 11, 2015 | 18.78 | 18.78 | 18.29 | 18.31 | 4,858 | -0.46(-2.45%) |
Dec 10, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 107 | +0.27(+1.47%) |
Dec 09, 2015 | 18.60 | 18.60 | 18.50 | 18.50 | 212 | -0.26(-1.40%) |
Dec 08, 2015 | 18.33 | 18.79 | 18.33 | 18.76 | 1,923 | +0.28(+1.49%) |
Dec 07, 2015 | 18.47 | 18.49 | 18.47 | 18.49 | 928 | -0.46(-2.45%) |
Dec 04, 2015 | 18.68 | 18.95 | 18.68 | 18.95 | 426 | +0.35(+1.87%) |
Dec 03, 2015 | 19.03 | 19.03 | 18.60 | 18.60 | 441 | -0.38(-1.98%) |
Dec 02, 2015 | 19.18 | 19.18 | 18.98 | 18.98 | 556 | -0.35(-1.80%) |
Dec 01, 2015 | 19.33 | 19.33 | 19.33 | 19.33 | 110 | -0.09(-0.46%) |
Nov 30, 2015 | 19.42 | 19.42 | 19.42 | 19.42 | 110 | -0.18(-0.94%) |
Nov 27, 2015 | 19.58 | 19.60 | 19.58 | 19.60 | 771 | +0.47(+2.45%) |
Nov 25, 2015 | 19.13 | 19.13 | 19.13 | 19.13 | 212 | +0.07(+0.34%) |
Nov 24, 2015 | 19.06 | 19.06 | 19.06 | 19.06 | 135 | +0.05(+0.25%) |
Nov 23, 2015 | 19.02 | 19.02 | 19.02 | 19.02 | 730 | +0.10(+0.55%) |
Nov 20, 2015 | 18.89 | 18.91 | 18.89 | 18.91 | 566 | -0.03(-0.15%) |
Nov 19, 2015 | 18.96 | 18.96 | 18.87 | 18.94 | 3,897 | -0.17(-0.91%) |
Nov 18, 2015 | 19.04 | 19.12 | 19.04 | 19.12 | 789 | +0.60(+3.22%) |
Nov 17, 2015 | 18.52 | 18.52 | 18.52 | 18.52 | 106 | +0.19(+1.03%) |
Nov 16, 2015 | 18.38 | 18.38 | 18.33 | 18.33 | 445 | -0.26(-1.41%) |
Nov 13, 2015 | 18.45 | 18.65 | 18.45 | 18.59 | 719 | +0.03(+0.15%) |
Nov 12, 2015 | 18.57 | 18.57 | 18.57 | 18.57 | 106 | -0.22(-1.15%) |
Nov 11, 2015 | 18.84 | 18.84 | 18.78 | 18.78 | 214 | -0.12(-0.65%) |
Nov 10, 2015 | 18.90 | 18.90 | 18.90 | 18.90 | 163 | -0.01(-0.08%) |
Nov 09, 2015 | 18.88 | 18.92 | 18.88 | 18.92 | 340 | +0.14(+0.73%) |
Nov 06, 2015 | 18.81 | 18.81 | 18.77 | 18.78 | 1,357 | -0.21(-1.09%) |
Nov 05, 2015 | 19.06 | 19.06 | 18.99 | 18.99 | 385 | -0.36(-1.85%) |
Nov 04, 2015 | 19.36 | 19.36 | 19.17 | 19.35 | 1,047 | +0.10(+0.54%) |
Nov 03, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 426 | +0.15(+0.79%) |
Nov 02, 2015 | 19.07 | 19.09 | 19.07 | 19.09 | 266 | +0.47(+2.52%) |
Oct 30, 2015 | 18.55 | 18.62 | 18.55 | 18.62 | 368 | +0.00(+0.00%) |
Oct 29, 2015 | 18.62 | 18.62 | 18.62 | 18.62 | 159 | -0.14(-0.73%) |
Oct 28, 2015 | 18.76 | 18.76 | 18.76 | 18.76 | 120 | +0.45(+2.43%) |
Oct 27, 2015 | 18.31 | 18.31 | 18.31 | 18.31 | 163 | -0.13(-0.71%) |
Oct 26, 2015 | 18.44 | 18.44 | 18.44 | 18.44 | 420 | +0.15(+0.84%) |
Oct 23, 2015 | 18.15 | 18.29 | 18.13 | 18.29 | 947 | +0.60(+3.38%) |
Oct 22, 2015 | 17.84 | 17.84 | 17.69 | 17.69 | 841 | -0.14(-0.80%) |
Oct 21, 2015 | 17.71 | 17.83 | 17.71 | 17.83 | 319 | -0.06(-0.33%) |
Oct 20, 2015 | 17.89 | 17.89 | 17.89 | 17.89 | 444 | -0.29(-1.59%) |
Oct 19, 2015 | 18.12 | 18.49 | 18.12 | 18.18 | 4,847 | +0.02(+0.10%) |
Oct 16, 2015 | 18.16 | 18.26 | 18.16 | 18.16 | 505 | +0.03(+0.16%) |
Oct 15, 2015 | 18.07 | 18.13 | 18.07 | 18.13 | 408 | +0.71(+4.10%) |
Oct 14, 2015 | 17.42 | 17.42 | 17.42 | 17.42 | 235 | -0.23(-1.33%) |
Oct 13, 2015 | 17.81 | 17.81 | 17.66 | 17.66 | 800 | -0.38(-2.13%) |
Oct 12, 2015 | 18.04 | 18.04 | 18.04 | 18.04 | 266 | +0.05(+0.30%) |
Oct 09, 2015 | 17.84 | 17.99 | 17.84 | 17.99 | 462 | +0.44(+2.53%) |
Oct 08, 2015 | 17.54 | 17.54 | 17.54 | 17.54 | 226 | -0.30(-1.68%) |
Oct 07, 2015 | 17.84 | 17.84 | 17.84 | 17.84 | 137 | +0.17(+0.96%) |
Oct 06, 2015 | 17.45 | 17.67 | 17.36 | 17.67 | 4,098 | -0.51(-2.79%) |
Oct 05, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 121 | +0.30(+1.68%) |
Oct 02, 2015 | 17.38 | 17.88 | 17.38 | 17.88 | 1,172 | +0.59(+3.42%) |
Oct 01, 2015 | 17.29 | 17.29 | 17.29 | 17.29 | 107 | -0.32(-1.81%) |
Sep 30, 2015 | 17.61 | 17.61 | 17.61 | 17.61 | 178 | +0.52(+3.02%) |
Sep 29, 2015 | 17.29 | 17.70 | 17.09 | 17.09 | 17,934 | -0.36(-2.04%) |
Sep 28, 2015 | 18.50 | 18.50 | 17.29 | 17.45 | 3,017 | -1.33(-7.10%) |
Sep 25, 2015 | 18.87 | 18.87 | 18.78 | 18.78 | 844 | -0.48(-2.49%) |
Sep 24, 2015 | 19.17 | 19.28 | 19.12 | 19.26 | 8,518 | -0.28(-1.44%) |
Sep 23, 2015 | 19.67 | 19.71 | 19.54 | 19.54 | 598 | +0.07(+0.36%) |
Sep 22, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 106 | -1.00(-4.88%) |
Sep 21, 2015 | 20.57 | 20.62 | 20.47 | 20.47 | 1,172 | -0.09(-0.46%) |
Sep 18, 2015 | 20.57 | 20.57 | 20.57 | 20.57 | 117 | -0.31(-1.48%) |
Sep 17, 2015 | 20.88 | 20.88 | 20.88 | 20.88 | 214 | +0.49(+2.39%) |
Sep 16, 2015 | 20.52 | 20.52 | 20.35 | 20.39 | 698 | -0.16(-0.76%) |
Sep 15, 2015 | 20.55 | 20.55 | 20.55 | 20.55 | 151 | +0.21(+1.05%) |
Sep 14, 2015 | 20.31 | 20.33 | 20.21 | 20.33 | 817 | +0.00(+0.00%) |
Sep 11, 2015 | 20.10 | 20.33 | 20.10 | 20.33 | 962 | +0.24(+1.22%) |
Sep 10, 2015 | 20.14 | 20.14 | 20.09 | 20.09 | 496 | +0.06(+0.28%) |
Sep 09, 2015 | 20.03 | 20.03 | 20.03 | 20.03 | 384 | +0.04(+0.19%) |
Sep 08, 2015 | 19.70 | 19.99 | 19.70 | 19.99 | 6,670 | +0.64(+3.30%) |
Sep 04, 2015 | 19.25 | 19.36 | 19.36 | 19.36 | 745 | -0.16(-0.82%) |
Sep 03, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 225 | +0.23(+1.22%) |
Sep 02, 2015 | 19.28 | 19.28 | 19.28 | 19.28 | 185 | +0.03(+0.15%) |
Sep 01, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 223 | -0.59(-2.98%) |
Aug 31, 2015 | 19.84 | 19.84 | 19.84 | 19.84 | 151 | +0.03(+0.14%) |
Aug 28, 2015 | 19.60 | 19.90 | 19.60 | 19.82 | 1,218 | +0.31(+1.59%) |
Aug 27, 2015 | 19.53 | 19.53 | 19.51 | 19.51 | 2,441 | +0.37(+1.91%) |
Aug 26, 2015 | 19.15 | 19.15 | 18.64 | 19.14 | 1,777 | +0.42(+2.26%) |
Aug 25, 2015 | 18.78 | 18.97 | 18.72 | 18.72 | 4,740 | +0.40(+2.17%) |
Aug 24, 2015 | 18.83 | 18.97 | 17.53 | 18.32 | 5,997 | -0.94(-4.89%) |
Aug 21, 2015 | 19.24 | 19.57 | 19.03 | 19.26 | 3,525 | -0.36(-1.82%) |
Aug 20, 2015 | 19.98 | 20.06 | 19.62 | 19.62 | 1,767 | -0.56(-2.79%) |
Aug 19, 2015 | 20.18 | 20.30 | 20.18 | 20.18 | 694 | -0.22(-1.06%) |
Aug 18, 2015 | 20.49 | 20.49 | 20.40 | 20.40 | 2,238 | -0.01(-0.07%) |
Aug 17, 2015 | 20.13 | 20.41 | 20.13 | 20.41 | 2,043 | +0.28(+1.37%) |
Aug 14, 2015 | 20.13 | 20.14 | 20.13 | 20.14 | 497 | -0.29(-1.42%) |
Aug 13, 2015 | 20.47 | 20.47 | 20.43 | 20.43 | 1,864 | +0.08(+0.38%) |
Aug 12, 2015 | 20.11 | 20.35 | 20.00 | 20.35 | 2,380 | -0.02(-0.10%) |
Aug 11, 2015 | 20.38 | 20.38 | 20.21 | 20.37 | 5,391 | -0.19(-0.91%) |
Aug 10, 2015 | 20.71 | 20.71 | 20.55 | 20.56 | 1,717 | +0.12(+0.60%) |
Aug 07, 2015 | 20.62 | 20.62 | 20.19 | 20.44 | 2,569 | -0.17(-0.82%) |
Aug 06, 2015 | 21.52 | 21.52 | 20.60 | 20.60 | 3,880 | -0.83(-3.88%) |
Aug 05, 2015 | 21.46 | 21.46 | 21.44 | 21.44 | 349 | +0.15(+0.68%) |
Aug 04, 2015 | 21.29 | 21.29 | 21.29 | 21.29 | 247 | +0.03(+0.13%) |
Aug 03, 2015 | 21.40 | 21.40 | 21.26 | 21.26 | 2,528 | -0.14(-0.66%) |
Jul 31, 2015 | 21.40 | 21.40 | 21.40 | 21.40 | 269 | +0.13(+0.60%) |
Jul 30, 2015 | 21.49 | 21.49 | 21.28 | 21.28 | 653 | -0.23(-1.08%) |
Jul 29, 2015 | 21.40 | 21.54 | 21.40 | 21.51 | 1,534 | +0.15(+0.71%) |
Jul 28, 2015 | 21.27 | 21.36 | 21.27 | 21.36 | 703 | +0.18(+0.84%) |
Jul 27, 2015 | 21.50 | 21.50 | 21.18 | 21.18 | 554 | -0.32(-1.49%) |
Jul 24, 2015 | 21.87 | 21.87 | 21.50 | 21.50 | 1,234 | -0.52(-2.35%) |
Jul 23, 2015 | 22.26 | 22.26 | 22.01 | 22.01 | 670 | -0.08(-0.36%) |
Jul 22, 2015 | 22.00 | 22.09 | 22.00 | 22.09 | 807 | -0.08(-0.36%) |
Jul 21, 2015 | 22.49 | 22.49 | 22.13 | 22.17 | 2,554 | -0.29(-1.30%) |
Jul 20, 2015 | 22.50 | 22.52 | 22.37 | 22.46 | 4,656 | +0.00(+0.00%) |
Jul 17, 2015 | 22.40 | 22.46 | 22.36 | 22.46 | 1,535 | +0.06(+0.25%) |
Jul 16, 2015 | 22.30 | 22.41 | 22.30 | 22.41 | 666 | +0.35(+1.60%) |
Jul 15, 2015 | 22.14 | 22.34 | 22.05 | 22.05 | 1,367 | +0.24(+1.09%) |
Jul 14, 2015 | 21.95 | 21.95 | 21.82 | 21.82 | 237 | +0.01(+0.04%) |
Jul 13, 2015 | 21.52 | 21.83 | 21.52 | 21.81 | 2,847 | +0.35(+1.62%) |
Jul 10, 2015 | 21.46 | 21.48 | 21.46 | 21.46 | 782 | +0.33(+1.56%) |
Jul 09, 2015 | 21.18 | 21.18 | 21.13 | 21.13 | 2,869 | +0.12(+0.58%) |
Jul 08, 2015 | 21.01 | 21.01 | 21.01 | 21.01 | 217 | -0.42(-1.97%) |
Jul 07, 2015 | 21.16 | 21.43 | 21.16 | 21.43 | 1,055 | -0.00(-0.00%) |
Jul 06, 2015 | 21.48 | 21.48 | 21.27 | 21.43 | 1,250 | +0.08(+0.35%) |
Jul 02, 2015 | 21.36 | 21.36 | 21.36 | 21.36 | 212 | -0.13(-0.59%) |
Jul 01, 2015 | 21.83 | 21.83 | 21.48 | 21.48 | 2,582 | -0.17(-0.80%) |
Jun 30, 2015 | 21.56 | 21.66 | 21.53 | 21.66 | 3,650 | +0.05(+0.22%) |
Jun 29, 2015 | 21.84 | 21.84 | 21.53 | 21.61 | 11,194 | -0.24(-1.12%) |
Jun 26, 2015 | 22.23 | 22.23 | 21.85 | 21.85 | 582 | -0.27(-1.23%) |
Jun 25, 2015 | 22.15 | 22.15 | 22.08 | 22.13 | 1,304 | -0.13(-0.59%) |
Jun 24, 2015 | 22.33 | 22.33 | 22.26 | 22.26 | 235 | -0.21(-0.92%) |
Jun 23, 2015 | 22.55 | 22.55 | 21.85 | 22.46 | 5,984 | -0.08(-0.38%) |
Jun 22, 2015 | 22.45 | 22.55 | 22.44 | 22.55 | 695 | +0.31(+1.39%) |
Jun 19, 2015 | 22.33 | 22.33 | 22.24 | 22.24 | 15,890 | -0.07(-0.29%) |
Jun 18, 2015 | 22.32 | 22.37 | 22.29 | 22.30 | 3,119 | +0.45(+2.06%) |
Jun 17, 2015 | 21.85 | 21.85 | 21.85 | 21.85 | 320 | +0.03(+0.13%) |
Jun 16, 2015 | 21.81 | 21.83 | 21.81 | 21.83 | 343 | +0.04(+0.17%) |
Jun 15, 2015 | 21.53 | 21.79 | 21.49 | 21.79 | 878 | -0.13(-0.60%) |
Jun 12, 2015 | 22.25 | 22.25 | 21.92 | 21.92 | 1,020 | -0.31(-1.37%) |
Jun 11, 2015 | 22.17 | 22.22 | 22.17 | 22.22 | 2,199 | +0.07(+0.30%) |
Jun 10, 2015 | 21.91 | 22.16 | 21.91 | 22.16 | 399 | +0.44(+2.01%) |
Jun 09, 2015 | 21.74 | 21.74 | 21.72 | 21.72 | 460 | -0.38(-1.74%) |
Jun 08, 2015 | 22.27 | 22.27 | 21.97 | 22.11 | 4,362 | +0.03(+0.14%) |
Jun 05, 2015 | 22.02 | 22.08 | 22.02 | 22.08 | 446 | +0.26(+1.19%) |
Jun 04, 2015 | 22.07 | 22.07 | 21.78 | 21.82 | 923 | -0.20(-0.92%) |
Jun 03, 2015 | 21.98 | 22.04 | 21.98 | 22.02 | 338 | +0.19(+0.88%) |
Jun 02, 2015 | 21.83 | 21.88 | 21.82 | 21.83 | 2,167 | -0.07(-0.31%) |
Jun 01, 2015 | 22.06 | 21.95 | 21.80 | 21.89 | 1,638 | -0.17(-0.78%) |
May 29, 2015 | 22.08 | 22.09 | 22.07 | 22.07 | 1,354 | +0.26(+1.20%) |
May 28, 2015 | 21.80 | 21.80 | 21.80 | 21.80 | 372 | -0.04(-0.18%) |
May 27, 2015 | 21.84 | 21.84 | 21.84 | 21.84 | 222 | +0.35(+1.62%) |
May 26, 2015 | 21.83 | 21.83 | 21.40 | 21.50 | 5,671 | -0.29(-1.34%) |
May 22, 2015 | 21.79 | 21.79 | 21.79 | 21.79 | 2,555 | +0.02(+0.09%) |
May 21, 2015 | 21.76 | 21.84 | 21.76 | 21.77 | 537 | -0.03(-0.13%) |
May 20, 2015 | 21.79 | 21.80 | 21.79 | 21.80 | 654 | +0.09(+0.43%) |
May 19, 2015 | 21.70 | 21.74 | 21.70 | 21.70 | 1,277 | -0.04(-0.17%) |
May 18, 2015 | 21.76 | 21.76 | 21.69 | 21.74 | 981 | +0.23(+1.09%) |
May 15, 2015 | 21.43 | 21.51 | 21.43 | 21.51 | 1,968 | +0.06(+0.28%) |
May 14, 2015 | 21.41 | 21.45 | 21.22 | 21.44 | 2,010 | +0.10(+0.46%) |
May 13, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 162 | -0.08(-0.35%) |
May 12, 2015 | 21.46 | 21.46 | 21.42 | 21.42 | 747 | -0.25(-1.17%) |
May 11, 2015 | 22.04 | 22.04 | 21.60 | 21.68 | 4,849 | +0.12(+0.57%) |
May 08, 2015 | 21.47 | 21.55 | 21.47 | 21.55 | 844 | +0.20(+0.92%) |
May 07, 2015 | 21.25 | 21.43 | 21.21 | 21.36 | 1,337 | +0.07(+0.31%) |
May 06, 2015 | 21.12 | 21.30 | 21.12 | 21.29 | 3,724 | +0.17(+0.82%) |
May 05, 2015 | 21.52 | 21.52 | 21.05 | 21.12 | 2,402 | -0.40(-1.87%) |
May 04, 2015 | 21.60 | 21.70 | 21.48 | 21.52 | 5,656 | +0.10(+0.46%) |
May 01, 2015 | 21.31 | 21.42 | 21.31 | 21.42 | 1,517 | +0.31(+1.46%) |
Apr 30, 2015 | 21.28 | 21.39 | 21.04 | 21.11 | 5,696 | -0.45(-2.09%) |
Apr 29, 2015 | 21.62 | 21.68 | 21.43 | 21.56 | 2,739 | -0.08(-0.35%) |
Apr 28, 2015 | 21.92 | 21.92 | 21.32 | 21.64 | 3,242 | -0.20(-0.90%) |
Apr 27, 2015 | 23.42 | 23.42 | 21.82 | 21.83 | 7,374 | -0.66(-2.92%) |
Apr 24, 2015 | 22.40 | 22.50 | 22.40 | 22.49 | 1,030 | +0.06(+0.26%) |
Apr 23, 2015 | 22.29 | 22.43 | 22.29 | 22.43 | 2,443 | +0.39(+1.79%) |
Apr 22, 2015 | 22.29 | 22.29 | 22.04 | 22.04 | 1,639 | -0.11(-0.49%) |
Apr 21, 2015 | 22.19 | 22.19 | 22.15 | 22.15 | 1,487 | +0.11(+0.48%) |
Apr 20, 2015 | 22.29 | 22.29 | 21.93 | 22.04 | 1,636 | +0.10(+0.45%) |
Apr 17, 2015 | 22.30 | 22.30 | 21.83 | 21.94 | 23,110 | -0.40(-1.78%) |
Apr 16, 2015 | 22.28 | 22.36 | 22.28 | 22.34 | 4,142 | +0.14(+0.64%) |
Apr 15, 2015 | 22.03 | 22.20 | 22.03 | 22.20 | 1,940 | +0.20(+0.93%) |
Apr 14, 2015 | 21.94 | 22.01 | 21.94 | 21.99 | 4,219 | +0.01(+0.03%) |
Apr 13, 2015 | 21.98 | 22.16 | 21.98 | 21.99 | 7,391 | +0.10(+0.45%) |
Apr 10, 2015 | 21.79 | 21.89 | 21.75 | 21.89 | 3,930 | +0.23(+1.06%) |
Apr 09, 2015 | 21.70 | 21.70 | 21.61 | 21.66 | 1,837 | +0.06(+0.28%) |
Apr 08, 2015 | 21.81 | 21.81 | 21.51 | 21.60 | 2,357 | +0.08(+0.35%) |
Apr 07, 2015 | 21.31 | 21.61 | 21.31 | 21.52 | 3,399 | +0.22(+1.01%) |
Apr 06, 2015 | 20.93 | 21.31 | 20.93 | 21.31 | 1,678 | +0.31(+1.46%) |
Apr 02, 2015 | 21.07 | 21.00 | 21.00 | 21.00 | 1,703 | -0.05(-0.26%) |
Apr 01, 2015 | 21.13 | 21.13 | 20.84 | 21.06 | 3,233 | -0.32(-1.51%) |
Mar 31, 2015 | 21.37 | 21.44 | 21.36 | 21.38 | 4,463 | -0.19(-0.90%) |
Mar 30, 2015 | 21.37 | 21.57 | 21.36 | 21.57 | 5,311 | +0.32(+1.50%) |
Mar 27, 2015 | 21.26 | 21.32 | 21.25 | 21.25 | 1,935 | +0.18(+0.87%) |
Mar 26, 2015 | 20.91 | 21.13 | 20.84 | 21.07 | 3,759 | -0.11(-0.51%) |
Mar 25, 2015 | 21.88 | 21.88 | 21.18 | 21.18 | 8,371 | -0.74(-3.38%) |
Mar 24, 2015 | 22.24 | 22.24 | 21.89 | 21.92 | 6,779 | -0.16(-0.74%) |
Mar 23, 2015 | 22.53 | 22.53 | 22.05 | 22.08 | 27,584 | -0.34(-1.53%) |
Mar 20, 2015 | 22.76 | 22.76 | 22.38 | 22.43 | 16,288 | -0.09(-0.40%) |
Mar 19, 2015 | 22.07 | 22.53 | 22.07 | 22.52 | 24,176 | +0.45(+2.02%) |
Mar 18, 2015 | 21.95 | 22.07 | 21.88 | 22.07 | 1,993 | +0.17(+0.77%) |
Mar 17, 2015 | 21.72 | 21.93 | 21.72 | 21.90 | 3,428 | +0.03(+0.13%) |
Mar 16, 2015 | 21.24 | 21.92 | 21.24 | 21.87 | 1,909 | +0.40(+1.86%) |
Mar 13, 2015 | 21.75 | 21.75 | 21.37 | 21.47 | 4,680 | -0.15(-0.68%) |
Mar 12, 2015 | 21.45 | 21.63 | 21.45 | 21.62 | 3,527 | +0.14(+0.66%) |
Mar 11, 2015 | 21.46 | 21.48 | 21.43 | 21.48 | 2,149 | -0.01(-0.03%) |
Mar 10, 2015 | 21.75 | 21.75 | 21.34 | 21.48 | 1,565 | -0.10(-0.47%) |
Mar 09, 2015 | 21.78 | 21.78 | 21.45 | 21.59 | 3,729 | -0.05(-0.22%) |
Mar 06, 2015 | 21.78 | 21.82 | 21.61 | 21.63 | 3,420 | -0.30(-1.39%) |
Mar 05, 2015 | 21.98 | 21.98 | 21.84 | 21.94 | 3,828 | +0.29(+1.35%) |
Mar 04, 2015 | 21.86 | 21.68 | 21.46 | 21.65 | 2,122 | -0.03(-0.15%) |
Mar 03, 2015 | 21.88 | 21.88 | 21.63 | 21.68 | 5,630 | -0.29(-1.30%) |
Mar 02, 2015 | 22.02 | 22.06 | 21.87 | 21.97 | 4,455 | +0.13(+0.60%) |
Feb 27, 2015 | 21.98 | 21.98 | 21.77 | 21.83 | 61,227 | -0.19(-0.85%) |
Feb 26, 2015 | 22.06 | 22.06 | 21.88 | 22.02 | 4,163 | +0.08(+0.38%) |
Feb 25, 2015 | 21.85 | 22.02 | 21.85 | 21.94 | 4,630 | +0.20(+0.93%) |
Feb 24, 2015 | 21.85 | 21.85 | 21.70 | 21.74 | 6,251 | -0.25(-1.13%) |
Feb 23, 2015 | 22.28 | 22.28 | 21.93 | 21.98 | 10,804 | +0.02(+0.09%) |
Feb 20, 2015 | 21.97 | 21.97 | 21.85 | 21.97 | 2,125 | +0.13(+0.58%) |
Feb 19, 2015 | 21.86 | 21.86 | 21.79 | 21.84 | 3,576 | +0.14(+0.63%) |
Feb 18, 2015 | 21.77 | 21.77 | 21.64 | 21.70 | 2,815 | -0.06(-0.30%) |
Feb 17, 2015 | 21.71 | 21.77 | 21.53 | 21.77 | 4,060 | +0.36(+1.66%) |
Feb 13, 2015 | 21.50 | 21.41 | 21.41 | 21.41 | 1,064 | +0.07(+0.33%) |
Feb 12, 2015 | 21.21 | 21.34 | 21.15 | 21.34 | 6,977 | +0.13(+0.62%) |
Feb 11, 2015 | 21.26 | 21.26 | 21.14 | 21.21 | 1,999 | +0.09(+0.43%) |
Feb 10, 2015 | 20.67 | 21.13 | 20.67 | 21.12 | 1,924 | +0.27(+1.32%) |
Feb 09, 2015 | 21.26 | 21.26 | 20.85 | 20.85 | 2,261 | -0.26(-1.23%) |
Feb 06, 2015 | 21.36 | 21.36 | 21.11 | 21.11 | 5,803 | -0.06(-0.29%) |
Feb 05, 2015 | 21.01 | 21.17 | 20.91 | 21.17 | 912 | +0.38(+1.81%) |
Feb 04, 2015 | 20.77 | 20.79 | 20.77 | 20.79 | 590 | -0.24(-1.14%) |
Feb 03, 2015 | 21.37 | 21.37 | 20.66 | 21.03 | 8,829 | +0.26(+1.25%) |