Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 18.08 | 18.44 | 18.04 | 18.36 | 510,292 | +0.29(+1.60%) |
Nov 27, 2015 | 17.90 | 18.18 | 17.80 | 18.07 | 142,463 | +0.17(+0.95%) |
Nov 25, 2015 | 17.68 | 17.90 | 17.90 | 17.90 | 296,000 | +0.45(+2.58%) |
Nov 24, 2015 | 17.47 | 17.58 | 17.27 | 17.45 | 65,195 | +0.01(+0.04%) |
Nov 23, 2015 | 17.20 | 17.48 | 17.15 | 17.44 | 77,133 | +0.29(+1.71%) |
Nov 20, 2015 | 17.23 | 17.35 | 17.06 | 17.15 | 72,049 | -0.06(-0.35%) |
Nov 19, 2015 | 17.19 | 17.21 | 17.09 | 17.21 | 273,121 | +0.33(+1.95%) |
Nov 18, 2015 | 17.08 | 17.12 | 16.88 | 16.88 | 361,686 | -0.16(-0.94%) |
Nov 17, 2015 | 17.16 | 17.34 | 16.96 | 17.04 | 440,495 | -0.04(-0.23%) |
Nov 16, 2015 | 16.50 | 17.09 | 16.49 | 17.08 | 469,881 | +0.58(+3.52%) |
Nov 13, 2015 | 16.70 | 16.78 | 16.45 | 16.50 | 467,765 | -0.19(-1.14%) |
Nov 12, 2015 | 16.77 | 16.82 | 16.53 | 16.69 | 282,355 | -0.07(-0.42%) |
Nov 11, 2015 | 17.00 | 17.02 | 16.75 | 16.76 | 316,059 | -0.09(-0.53%) |
Nov 10, 2015 | 17.04 | 17.15 | 16.83 | 16.85 | 307,826 | -0.20(-1.17%) |
Nov 09, 2015 | 17.19 | 17.23 | 16.99 | 17.05 | 488,271 | -0.07(-0.41%) |
Nov 06, 2015 | 16.66 | 17.21 | 16.66 | 17.12 | 388,792 | +0.35(+2.09%) |
Nov 05, 2015 | 16.50 | 16.86 | 16.40 | 16.77 | 301,369 | +0.27(+1.64%) |
Nov 04, 2015 | 16.42 | 16.75 | 16.40 | 16.50 | 198,003 | +0.08(+0.49%) |
Nov 03, 2015 | 16.25 | 16.60 | 16.10 | 16.42 | 203,770 | +0.08(+0.49%) |
Nov 02, 2015 | 16.09 | 16.39 | 16.07 | 16.34 | 216,101 | +0.38(+2.38%) |
Oct 30, 2015 | 16.21 | 16.21 | 15.80 | 15.96 | 188,661 | -0.24(-1.48%) |
Oct 29, 2015 | 16.34 | 16.34 | 16.05 | 16.20 | 165,884 | -0.18(-1.10%) |
Oct 28, 2015 | 15.88 | 16.38 | 15.75 | 16.38 | 104,856 | +0.55(+3.47%) |
Oct 27, 2015 | 16.31 | 16.31 | 15.73 | 15.83 | 181,384 | -0.37(-2.31%) |
Oct 26, 2015 | 16.39 | 16.45 | 16.16 | 16.20 | 118,450 | -0.05(-0.28%) |
Oct 23, 2015 | 16.30 | 16.53 | 16.25 | 16.25 | 313,219 | +0.03(+0.18%) |
Oct 22, 2015 | 16.08 | 16.53 | 16.08 | 16.22 | 261,909 | +0.08(+0.50%) |
Oct 21, 2015 | 16.50 | 16.55 | 16.08 | 16.14 | 115,873 | -0.11(-0.68%) |
Oct 20, 2015 | 16.26 | 16.57 | 16.05 | 16.25 | 191,174 | -0.03(-0.18%) |
Oct 19, 2015 | 16.17 | 16.38 | 16.10 | 16.28 | 40,549 | +0.00(+0.00%) |
Oct 16, 2015 | 16.23 | 16.34 | 16.08 | 16.28 | 54,761 | +0.05(+0.31%) |
Oct 15, 2015 | 16.25 | 16.25 | 15.96 | 16.23 | 118,347 | +0.18(+1.12%) |
Oct 14, 2015 | 16.20 | 16.27 | 16.01 | 16.05 | 177,015 | -0.01(-0.06%) |
Oct 13, 2015 | 16.25 | 16.52 | 16.06 | 16.06 | 258,605 | -0.19(-1.17%) |
Oct 12, 2015 | 16.55 | 16.82 | 16.19 | 16.25 | 126,205 | -0.15(-0.91%) |
Oct 09, 2015 | 16.70 | 16.88 | 16.32 | 16.40 | 398,053 | -0.22(-1.32%) |
Oct 08, 2015 | 16.55 | 16.77 | 16.36 | 16.62 | 199,439 | -0.61(-3.54%) |
Oct 07, 2015 | 16.85 | 17.25 | 16.85 | 17.23 | 263,209 | +0.36(+2.13%) |
Oct 06, 2015 | 16.57 | 16.87 | 16.35 | 16.87 | 260,739 | +0.31(+1.87%) |
Oct 05, 2015 | 16.35 | 16.69 | 16.35 | 16.56 | 205,956 | +0.21(+1.28%) |
Oct 02, 2015 | 16.45 | 16.59 | 16.15 | 16.35 | 269,279 | -0.22(-1.33%) |
Oct 01, 2015 | 15.79 | 16.73 | 15.70 | 16.57 | 357,003 | +0.98(+6.29%) |
Sep 30, 2015 | 15.75 | 16.02 | 15.35 | 15.59 | 235,650 | +0.40(+2.63%) |
Sep 29, 2015 | 16.22 | 16.40 | 15.02 | 15.19 | 510,370 | -1.00(-6.18%) |
Sep 28, 2015 | 17.51 | 17.51 | 16.10 | 16.19 | 765,627 | -1.23(-7.06%) |
Sep 25, 2015 | 17.76 | 17.79 | 17.42 | 17.42 | 171,492 | -0.03(-0.17%) |
Sep 24, 2015 | 17.47 | 17.59 | 17.16 | 17.45 | 309,425 | -0.09(-0.51%) |
Sep 23, 2015 | 17.61 | 17.78 | 17.51 | 17.54 | 58,918 | -0.11(-0.62%) |
Sep 22, 2015 | 17.83 | 17.83 | 17.51 | 17.65 | 167,324 | -0.10(-0.56%) |
Sep 21, 2015 | 17.73 | 17.98 | 17.73 | 17.75 | 89,992 | +0.11(+0.62%) |
Sep 18, 2015 | 17.85 | 17.90 | 17.57 | 17.64 | 247,665 | -0.22(-1.23%) |
Sep 17, 2015 | 18.05 | 18.25 | 17.80 | 17.86 | 322,380 | -0.33(-1.81%) |
Sep 16, 2015 | 17.97 | 18.20 | 17.89 | 18.19 | 120,102 | +0.30(+1.68%) |
Sep 15, 2015 | 18.08 | 18.08 | 17.77 | 17.89 | 301,693 | -0.01(-0.06%) |
Sep 14, 2015 | 18.12 | 18.30 | 17.90 | 17.90 | 203,131 | -0.10(-0.56%) |
Sep 11, 2015 | 18.19 | 18.30 | 17.90 | 18.00 | 164,608 | -0.27(-1.48%) |
Sep 10, 2015 | 18.06 | 18.38 | 18.06 | 18.27 | 113,105 | +0.10(+0.55%) |
Sep 09, 2015 | 18.42 | 18.64 | 18.17 | 18.17 | 101,451 | -0.28(-1.52%) |
Sep 08, 2015 | 18.15 | 18.50 | 18.15 | 18.45 | 151,544 | +0.53(+2.96%) |
Sep 04, 2015 | 18.03 | 17.92 | 17.92 | 17.92 | 96,900 | -0.27(-1.48%) |
Sep 03, 2015 | 17.99 | 18.29 | 17.87 | 18.19 | 126,326 | +0.33(+1.85%) |
Sep 02, 2015 | 17.75 | 18.18 | 17.55 | 17.86 | 160,911 | +0.26(+1.48%) |
Sep 01, 2015 | 17.70 | 18.05 | 17.57 | 17.60 | 191,348 | -0.62(-3.40%) |
Aug 31, 2015 | 18.12 | 18.48 | 17.80 | 18.22 | 227,502 | +0.01(+0.05%) |
Aug 28, 2015 | 17.78 | 18.31 | 17.59 | 18.21 | 216,045 | +0.47(+2.65%) |
Aug 27, 2015 | 17.33 | 17.93 | 16.98 | 17.74 | 137,452 | +0.82(+4.85%) |
Aug 26, 2015 | 16.86 | 17.20 | 16.39 | 16.92 | 192,173 | +0.26(+1.56%) |
Aug 25, 2015 | 16.98 | 17.35 | 16.54 | 16.66 | 326,638 | +0.17(+1.03%) |
Aug 24, 2015 | 16.26 | 17.05 | 14.00 | 16.49 | 605,857 | -1.21(-6.84%) |
Aug 21, 2015 | 18.11 | 18.37 | 17.68 | 17.70 | 268,755 | -0.52(-2.85%) |
Aug 20, 2015 | 18.50 | 18.67 | 18.22 | 18.22 | 107,837 | -0.46(-2.46%) |
Aug 19, 2015 | 18.83 | 18.93 | 18.49 | 18.68 | 146,965 | -0.07(-0.37%) |
Aug 18, 2015 | 18.90 | 18.98 | 18.75 | 18.75 | 191,666 | -0.14(-0.74%) |
Aug 17, 2015 | 18.91 | 19.00 | 18.70 | 18.89 | 188,700 | +0.01(+0.05%) |
Aug 14, 2015 | 18.84 | 19.02 | 18.78 | 18.88 | 75,119 | +0.09(+0.48%) |
Aug 13, 2015 | 18.66 | 18.86 | 18.60 | 18.79 | 105,444 | +0.15(+0.80%) |
Aug 12, 2015 | 18.39 | 18.74 | 18.29 | 18.64 | 110,405 | -0.13(-0.69%) |
Aug 11, 2015 | 18.50 | 18.77 | 18.40 | 18.77 | 108,732 | +0.16(+0.86%) |
Aug 10, 2015 | 18.04 | 18.68 | 18.02 | 18.61 | 218,560 | +0.61(+3.39%) |
Aug 07, 2015 | 17.94 | 18.40 | 17.94 | 18.00 | 264,641 | +0.06(+0.33%) |
Aug 06, 2015 | 18.10 | 18.15 | 17.92 | 17.94 | 245,622 | -0.06(-0.33%) |
Aug 05, 2015 | 18.13 | 18.22 | 17.90 | 18.00 | 299,141 | +0.08(+0.45%) |
Aug 04, 2015 | 17.80 | 18.10 | 17.80 | 17.92 | 286,927 | +0.13(+0.73%) |
Aug 03, 2015 | 18.11 | 18.13 | 17.73 | 17.79 | 307,239 | -0.29(-1.60%) |
Jul 31, 2015 | 18.29 | 18.34 | 18.06 | 18.08 | 228,113 | -0.02(-0.11%) |
Jul 30, 2015 | 18.23 | 18.37 | 18.10 | 18.10 | 273,590 | -0.07(-0.39%) |
Jul 29, 2015 | 17.50 | 18.20 | 17.50 | 18.17 | 170,364 | +0.58(+3.30%) |
Jul 28, 2015 | 17.44 | 17.72 | 17.25 | 17.59 | 177,636 | +0.31(+1.79%) |
Jul 27, 2015 | 17.72 | 17.76 | 17.18 | 17.28 | 513,996 | -0.48(-2.70%) |
Jul 24, 2015 | 18.23 | 18.31 | 17.57 | 17.76 | 352,363 | -0.49(-2.68%) |
Jul 23, 2015 | 18.80 | 18.80 | 18.25 | 18.25 | 368,124 | -0.46(-2.46%) |
Jul 22, 2015 | 19.41 | 19.41 | 18.32 | 18.71 | 664,596 | -0.43(-2.25%) |
Jul 21, 2015 | 19.30 | 19.45 | 19.05 | 19.14 | 158,841 | -0.19(-0.98%) |
Jul 20, 2015 | 19.61 | 19.75 | 19.31 | 19.33 | 129,141 | -0.28(-1.43%) |
Jul 17, 2015 | 19.77 | 19.85 | 19.60 | 19.61 | 160,775 | -0.19(-0.96%) |
Jul 16, 2015 | 19.65 | 19.89 | 19.65 | 19.80 | 119,064 | +0.14(+0.71%) |
Jul 15, 2015 | 19.70 | 19.75 | 19.57 | 19.66 | 125,739 | -0.01(-0.05%) |
Jul 14, 2015 | 19.62 | 19.69 | 19.57 | 19.67 | 106,994 | +0.03(+0.15%) |
Jul 13, 2015 | 19.40 | 19.64 | 19.36 | 19.64 | 80,626 | +0.20(+1.03%) |
Jul 10, 2015 | 19.30 | 19.71 | 19.21 | 19.44 | 164,739 | -0.64(-3.19%) |
Jul 09, 2015 | 20.31 | 20.33 | 19.90 | 20.08 | 301,347 | -0.19(-0.94%) |
Jul 08, 2015 | 20.15 | 20.27 | 19.85 | 20.27 | 215,528 | +0.05(+0.25%) |
Jul 07, 2015 | 20.18 | 20.22 | 19.60 | 20.22 | 243,471 | +0.05(+0.25%) |
Jul 06, 2015 | 20.15 | 20.17 | 19.97 | 20.17 | 128,919 | -0.03(-0.15%) |
Jul 02, 2015 | 20.16 | 20.20 | 20.20 | 20.20 | 208,100 | +0.06(+0.30%) |
Jul 01, 2015 | 20.59 | 20.87 | 19.98 | 20.14 | 220,433 | -0.21(-1.03%) |
Jun 30, 2015 | 20.36 | 20.56 | 20.08 | 20.35 | 202,346 | +0.27(+1.34%) |
Jun 29, 2015 | 20.59 | 20.60 | 19.94 | 20.08 | 408,749 | -0.65(-3.13%) |
Jun 26, 2015 | 20.88 | 20.90 | 20.60 | 20.73 | 139,683 | -0.12(-0.59%) |
Jun 25, 2015 | 21.10 | 21.14 | 20.85 | 20.85 | 96,536 | -0.26(-1.23%) |
Jun 24, 2015 | 21.25 | 21.30 | 21.05 | 21.11 | 110,075 | -0.08(-0.38%) |
Jun 23, 2015 | 21.10 | 21.34 | 21.09 | 21.19 | 132,380 | +0.17(+0.81%) |
Jun 22, 2015 | 21.05 | 21.28 | 20.98 | 21.02 | 70,508 | +0.05(+0.24%) |
Jun 19, 2015 | 21.18 | 21.18 | 20.97 | 20.97 | 41,019 | -0.16(-0.76%) |
Jun 18, 2015 | 20.97 | 21.18 | 20.93 | 21.13 | 72,956 | +0.18(+0.86%) |
Jun 17, 2015 | 20.87 | 21.04 | 20.82 | 20.95 | 114,015 | +0.08(+0.38%) |
Jun 16, 2015 | 20.87 | 20.89 | 20.72 | 20.87 | 91,897 | +0.09(+0.43%) |
Jun 15, 2015 | 20.82 | 20.89 | 20.69 | 20.78 | 58,087 | -0.14(-0.67%) |
Jun 12, 2015 | 21.00 | 21.00 | 20.82 | 20.92 | 122,585 | -0.06(-0.29%) |
Jun 11, 2015 | 20.81 | 20.98 | 20.74 | 20.98 | 92,168 | +0.25(+1.21%) |
Jun 10, 2015 | 20.78 | 20.94 | 20.71 | 20.73 | 238,438 | -0.02(-0.10%) |
Jun 09, 2015 | 21.00 | 21.10 | 20.70 | 20.75 | 170,128 | -0.26(-1.24%) |
Jun 08, 2015 | 21.20 | 21.30 | 21.00 | 21.01 | 133,216 | -0.23(-1.08%) |
Jun 05, 2015 | 21.30 | 21.37 | 21.15 | 21.24 | 81,406 | -0.11(-0.52%) |
Jun 04, 2015 | 21.52 | 21.55 | 21.22 | 21.35 | 119,747 | -0.21(-0.97%) |
Jun 03, 2015 | 21.48 | 21.56 | 21.39 | 21.56 | 103,982 | +0.17(+0.79%) |
Jun 02, 2015 | 21.25 | 21.40 | 21.25 | 21.39 | 98,229 | +0.12(+0.56%) |
Jun 01, 2015 | 21.40 | 21.48 | 21.23 | 21.27 | 113,481 | -0.18(-0.84%) |
May 29, 2015 | 21.48 | 21.54 | 21.28 | 21.45 | 136,574 | -0.04(-0.19%) |
May 28, 2015 | 21.60 | 21.60 | 21.35 | 21.49 | 54,732 | +0.11(+0.51%) |
May 27, 2015 | 21.39 | 21.46 | 21.25 | 21.38 | 60,716 | +0.04(+0.19%) |
May 26, 2015 | 21.54 | 21.56 | 21.13 | 21.34 | 177,141 | -0.12(-0.56%) |
May 22, 2015 | 21.35 | 21.46 | 21.46 | 21.46 | 221,800 | +0.09(+0.42%) |
May 21, 2015 | 21.45 | 21.55 | 21.36 | 21.37 | 87,190 | -0.04(-0.19%) |
May 20, 2015 | 21.56 | 21.56 | 21.28 | 21.41 | 151,333 | -0.11(-0.51%) |
May 19, 2015 | 21.54 | 21.59 | 21.36 | 21.52 | 228,436 | +0.07(+0.33%) |
May 18, 2015 | 21.38 | 21.54 | 21.35 | 21.45 | 188,247 | +0.09(+0.42%) |
May 15, 2015 | 21.28 | 21.39 | 21.08 | 21.36 | 177,672 | +0.18(+0.85%) |
May 14, 2015 | 21.16 | 21.26 | 21.08 | 21.18 | 84,086 | +0.16(+0.76%) |
May 13, 2015 | 20.90 | 21.11 | 20.87 | 21.02 | 226,053 | +0.10(+0.48%) |
May 12, 2015 | 20.87 | 20.99 | 20.76 | 20.92 | 121,217 | +0.00(+0.00%) |
May 11, 2015 | 20.97 | 21.10 | 20.83 | 20.92 | 280,417 | +0.05(+0.24%) |
May 08, 2015 | 21.01 | 21.36 | 20.66 | 20.87 | 358,450 | +0.01(+0.05%) |
May 07, 2015 | 20.78 | 21.09 | 20.63 | 20.86 | 230,034 | +0.10(+0.48%) |
May 06, 2015 | 21.24 | 21.37 | 20.59 | 20.76 | 423,164 | -0.40(-1.89%) |
May 05, 2015 | 21.59 | 21.60 | 21.10 | 21.16 | 320,792 | -0.50(-2.31%) |
May 04, 2015 | 21.96 | 22.03 | 21.54 | 21.66 | 211,907 | -0.30(-1.37%) |
May 01, 2015 | 22.18 | 22.18 | 21.80 | 21.96 | 148,020 | -0.05(-0.23%) |
Apr 30, 2015 | 22.12 | 22.12 | 21.86 | 22.01 | 132,573 | -0.10(-0.45%) |
Apr 29, 2015 | 22.00 | 22.22 | 22.00 | 22.11 | 126,129 | +0.09(+0.41%) |
Apr 28, 2015 | 22.08 | 22.08 | 21.84 | 22.02 | 222,307 | +0.06(+0.27%) |
Apr 27, 2015 | 22.22 | 22.25 | 21.87 | 21.96 | 166,136 | -0.19(-0.86%) |
Apr 24, 2015 | 22.30 | 22.33 | 22.11 | 22.15 | 301,591 | -0.05(-0.23%) |
Apr 23, 2015 | 21.92 | 22.29 | 21.87 | 22.20 | 277,816 | +0.25(+1.14%) |
Apr 22, 2015 | 21.99 | 21.99 | 21.78 | 21.95 | 180,587 | +0.15(+0.69%) |
Apr 21, 2015 | 22.05 | 22.15 | 21.78 | 21.80 | 175,429 | -0.19(-0.86%) |
Apr 20, 2015 | 21.89 | 22.04 | 21.89 | 21.99 | 182,243 | +0.09(+0.41%) |
Apr 17, 2015 | 21.85 | 21.92 | 21.65 | 21.90 | 139,319 | +0.07(+0.32%) |
Apr 16, 2015 | 21.78 | 21.91 | 21.65 | 21.83 | 48,154 | +0.04(+0.18%) |
Apr 15, 2015 | 21.56 | 21.83 | 21.54 | 21.79 | 179,299 | +0.20(+0.93%) |
Apr 14, 2015 | 21.69 | 21.69 | 21.57 | 21.59 | 107,233 | -0.02(-0.09%) |
Apr 13, 2015 | 21.74 | 21.74 | 21.50 | 21.61 | 98,851 | -0.07(-0.32%) |
Apr 10, 2015 | 21.76 | 21.76 | 21.54 | 21.68 | 159,251 | +0.02(+0.09%) |
Apr 09, 2015 | 21.65 | 21.80 | 21.50 | 21.66 | 405,395 | -0.77(-3.43%) |
Apr 08, 2015 | 22.60 | 22.65 | 22.32 | 22.43 | 177,683 | -0.20(-0.88%) |
Apr 07, 2015 | 22.55 | 22.72 | 22.50 | 22.63 | 201,378 | +0.14(+0.62%) |
Apr 06, 2015 | 22.38 | 22.59 | 22.35 | 22.49 | 311,274 | +0.10(+0.45%) |
Apr 02, 2015 | 22.32 | 22.39 | 22.39 | 22.39 | 131,500 | +0.18(+0.81%) |
Apr 01, 2015 | 22.37 | 22.40 | 22.00 | 22.21 | 128,326 | +0.01(+0.05%) |
Mar 31, 2015 | 22.39 | 22.49 | 22.13 | 22.20 | 120,646 | -0.08(-0.36%) |
Mar 30, 2015 | 22.44 | 22.59 | 22.25 | 22.28 | 113,586 | -0.11(-0.49%) |
Mar 27, 2015 | 22.47 | 22.50 | 22.16 | 22.39 | 70,356 | -0.06(-0.27%) |
Mar 26, 2015 | 22.46 | 22.55 | 22.39 | 22.45 | 59,853 | -0.12(-0.53%) |
Mar 25, 2015 | 22.47 | 22.57 | 22.33 | 22.57 | 89,101 | +0.19(+0.85%) |
Mar 24, 2015 | 22.26 | 22.58 | 22.26 | 22.38 | 73,069 | -0.03(-0.13%) |
Mar 23, 2015 | 22.32 | 22.47 | 22.30 | 22.41 | 101,120 | +0.15(+0.67%) |
Mar 20, 2015 | 21.88 | 22.30 | 21.88 | 22.26 | 102,594 | +0.42(+1.92%) |
Mar 19, 2015 | 22.00 | 22.00 | 21.58 | 21.84 | 73,127 | -0.13(-0.59%) |
Mar 18, 2015 | 22.08 | 22.08 | 21.56 | 21.97 | 124,114 | -0.09(-0.41%) |
Mar 17, 2015 | 21.93 | 22.11 | 21.79 | 22.06 | 59,186 | +0.08(+0.36%) |
Mar 16, 2015 | 22.11 | 22.27 | 21.98 | 21.98 | 61,597 | +0.00(+0.00%) |
Mar 13, 2015 | 22.08 | 22.09 | 21.80 | 21.98 | 110,180 | -0.06(-0.27%) |
Mar 12, 2015 | 21.87 | 22.17 | 21.87 | 22.04 | 93,302 | +0.21(+0.96%) |
Mar 11, 2015 | 21.80 | 22.00 | 21.75 | 21.83 | 83,507 | -0.02(-0.09%) |
Mar 10, 2015 | 22.08 | 22.09 | 21.80 | 21.85 | 141,577 | -0.36(-1.62%) |
Mar 09, 2015 | 22.22 | 22.59 | 22.00 | 22.21 | 164,829 | -0.01(-0.05%) |
Mar 06, 2015 | 22.46 | 22.71 | 22.00 | 22.22 | 162,111 | -0.23(-1.02%) |
Mar 05, 2015 | 22.49 | 22.57 | 22.37 | 22.45 | 107,550 | +0.04(+0.18%) |
Mar 04, 2015 | 22.43 | 22.45 | 22.28 | 22.41 | 45,310 | -0.04(-0.18%) |
Mar 03, 2015 | 22.30 | 22.48 | 22.27 | 22.45 | 76,231 | +0.19(+0.85%) |
Mar 02, 2015 | 22.27 | 22.47 | 22.06 | 22.26 | 132,292 | -0.01(-0.04%) |
Feb 27, 2015 | 22.00 | 22.36 | 22.00 | 22.27 | 104,389 | +0.13(+0.59%) |
Feb 26, 2015 | 22.23 | 22.25 | 22.05 | 22.14 | 79,637 | -0.09(-0.40%) |
Feb 25, 2015 | 22.05 | 22.19 | 22.05 | 22.23 | 91,820 | +0.23(+1.05%) |
Feb 24, 2015 | 21.91 | 22.19 | 21.91 | 22.00 | 180,624 | +0.14(+0.64%) |
Feb 23, 2015 | 21.91 | 22.00 | 21.82 | 21.86 | 86,213 | -0.04(-0.18%) |
Feb 20, 2015 | 21.91 | 21.97 | 21.71 | 21.90 | 79,163 | +0.06(+0.27%) |
Feb 19, 2015 | 21.68 | 21.85 | 21.57 | 21.84 | 88,656 | +0.26(+1.20%) |
Feb 18, 2015 | 21.68 | 21.74 | 21.52 | 21.58 | 33,719 | -0.08(-0.37%) |
Feb 17, 2015 | 21.37 | 21.71 | 21.37 | 21.66 | 122,606 | +0.29(+1.36%) |
Feb 13, 2015 | 21.16 | 21.37 | 21.37 | 21.37 | 112,000 | +0.33(+1.57%) |
Feb 12, 2015 | 20.71 | 21.21 | 20.71 | 21.04 | 117,224 | +0.30(+1.45%) |
Feb 11, 2015 | 20.99 | 20.99 | 20.56 | 20.74 | 123,772 | -0.26(-1.24%) |
Feb 10, 2015 | 21.40 | 21.40 | 20.80 | 21.00 | 96,195 | -0.20(-0.94%) |
Feb 09, 2015 | 21.53 | 21.53 | 21.10 | 21.20 | 130,793 | -0.34(-1.58%) |
Feb 06, 2015 | 21.23 | 21.71 | 21.18 | 21.54 | 132,237 | +0.40(+1.89%) |
Feb 05, 2015 | 20.76 | 21.21 | 20.76 | 21.14 | 129,469 | +0.61(+2.97%) |
Feb 04, 2015 | 20.70 | 20.84 | 20.51 | 20.53 | 113,330 | -0.12(-0.58%) |
Feb 03, 2015 | 20.07 | 20.86 | 20.07 | 20.65 | 147,388 | +0.66(+3.30%) |
Feb 02, 2015 | 20.08 | 20.15 | 19.80 | 19.99 | 101,672 | -0.01(-0.05%) |
Jan 30, 2015 | 19.99 | 20.18 | 19.88 | 20.00 | 110,842 | -0.09(-0.45%) |
Jan 29, 2015 | 20.03 | 20.20 | 19.81 | 20.09 | 167,036 | -0.06(-0.30%) |
Jan 28, 2015 | 20.35 | 20.40 | 20.06 | 20.15 | 211,955 | -0.20(-0.98%) |
Jan 27, 2015 | 20.20 | 20.44 | 20.07 | 20.35 | 70,290 | -0.09(-0.44%) |
Jan 26, 2015 | 20.14 | 20.44 | 20.10 | 20.44 | 102,030 | +0.20(+0.99%) |
Jan 23, 2015 | 20.19 | 20.28 | 20.09 | 20.24 | 130,606 | +0.03(+0.15%) |
Jan 22, 2015 | 20.14 | 20.25 | 19.90 | 20.21 | 105,545 | +0.34(+1.71%) |
Jan 21, 2015 | 19.76 | 20.00 | 19.60 | 19.87 | 139,554 | +0.14(+0.71%) |
Jan 20, 2015 | 19.77 | 19.90 | 19.50 | 19.73 | 151,597 | +0.00(+0.00%) |
Jan 16, 2015 | 19.56 | 19.77 | 19.35 | 19.73 | 171,086 | +0.11(+0.56%) |
Jan 15, 2015 | 20.00 | 20.00 | 19.45 | 19.62 | 167,686 | -0.27(-1.36%) |
Jan 14, 2015 | 20.02 | 20.16 | 19.65 | 19.89 | 251,032 | -0.32(-1.58%) |
Jan 13, 2015 | 20.51 | 20.81 | 20.11 | 20.21 | 152,807 | -0.23(-1.13%) |
Jan 12, 2015 | 20.76 | 20.80 | 20.31 | 20.44 | 129,020 | -0.30(-1.45%) |
Jan 09, 2015 | 20.87 | 21.25 | 20.44 | 20.74 | 276,971 | -0.99(-4.56%) |
Jan 08, 2015 | 21.42 | 21.80 | 21.42 | 21.73 | 272,027 | +0.43(+2.02%) |
Jan 07, 2015 | 21.12 | 21.44 | 21.12 | 21.30 | 106,515 | +0.28(+1.33%) |
Jan 06, 2015 | 21.50 | 21.55 | 20.89 | 21.02 | 230,261 | -0.51(-2.37%) |
Jan 05, 2015 | 21.57 | 21.71 | 21.41 | 21.53 | 131,960 | -0.10(-0.46%) |
Jan 02, 2015 | 21.74 | 21.75 | 21.10 | 21.63 | 162,067 | +0.20(+0.93%) |
Dec 31, 2014 | 21.45 | 21.43 | 21.43 | 21.43 | 735,600 | +0.02(+0.09%) |
Dec 30, 2014 | 21.50 | 21.50 | 21.08 | 21.41 | 541,637 | -0.07(-0.33%) |
Dec 29, 2014 | 21.77 | 21.77 | 21.26 | 21.48 | 235,894 | -0.29(-1.33%) |
Dec 26, 2014 | 21.90 | 21.92 | 21.69 | 21.77 | 99,904 | -0.12(-0.55%) |
Dec 24, 2014 | 21.69 | 21.89 | 21.89 | 21.89 | 73,100 | +0.34(+1.58%) |
Dec 23, 2014 | 21.25 | 21.85 | 21.25 | 21.55 | 165,788 | -0.11(-0.51%) |
Dec 22, 2014 | 21.96 | 22.18 | 21.47 | 21.66 | 122,008 | -0.26(-1.18%) |
Dec 19, 2014 | 21.58 | 21.94 | 21.52 | 21.92 | 38,581 | +0.17(+0.78%) |
Dec 18, 2014 | 21.77 | 21.90 | 20.55 | 21.75 | 335,568 | +1.31(+6.41%) |
Dec 17, 2014 | 19.88 | 20.47 | 19.75 | 20.44 | 273,883 | +0.72(+3.65%) |
Dec 16, 2014 | 20.00 | 20.23 | 19.72 | 19.72 | 319,191 | -0.48(-2.38%) |
Dec 15, 2014 | 20.40 | 20.83 | 20.18 | 20.20 | 150,436 | -0.20(-0.98%) |
Dec 12, 2014 | 21.00 | 21.08 | 20.25 | 20.40 | 304,608 | -0.64(-3.04%) |
Dec 11, 2014 | 21.29 | 21.50 | 21.00 | 21.04 | 110,053 | -0.23(-1.08%) |
Dec 10, 2014 | 21.85 | 22.10 | 21.26 | 21.27 | 100,839 | -0.58(-2.65%) |
Dec 09, 2014 | 21.14 | 22.02 | 21.05 | 21.85 | 214,347 | +0.20(+0.92%) |
Dec 08, 2014 | 22.83 | 22.83 | 21.45 | 21.65 | 407,548 | -1.05(-4.63%) |
Dec 05, 2014 | 22.90 | 23.00 | 22.70 | 22.70 | 49,416 | -0.12(-0.53%) |
Dec 04, 2014 | 23.13 | 23.28 | 22.79 | 22.82 | 66,691 | -0.23(-1.00%) |
Dec 03, 2014 | 22.91 | 23.16 | 22.90 | 23.05 | 56,306 | +0.27(+1.19%) |
Dec 02, 2014 | 22.75 | 23.17 | 22.75 | 22.78 | 96,262 | +0.01(+0.04%) |