Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.95 | 21.03 | 20.72 | 20.92 | 1,073,020 | -0.08(-0.36%) |
Nov 27, 2015 | 20.97 | 21.10 | 20.85 | 21.00 | 138,930 | +0.11(+0.51%) |
Nov 25, 2015 | 21.00 | 20.89 | 20.89 | 20.89 | 1,099,000 | -0.06(-0.29%) |
Nov 24, 2015 | 20.50 | 20.99 | 20.37 | 20.95 | 2,349,500 | +0.43(+2.08%) |
Nov 23, 2015 | 20.40 | 20.55 | 20.33 | 20.53 | 1,939,840 | +0.07(+0.35%) |
Nov 20, 2015 | 20.54 | 20.55 | 20.33 | 20.45 | 1,412,860 | -0.05(-0.22%) |
Nov 19, 2015 | 20.93 | 20.93 | 20.47 | 20.50 | 1,958,910 | -0.29(-1.39%) |
Nov 18, 2015 | 20.27 | 20.94 | 20.24 | 20.79 | 2,017,500 | +0.54(+2.67%) |
Nov 17, 2015 | 20.18 | 20.40 | 20.05 | 20.25 | 703,410 | +0.09(+0.44%) |
Nov 16, 2015 | 19.87 | 20.31 | 19.87 | 20.16 | 724,140 | +0.18(+0.90%) |
Nov 13, 2015 | 20.28 | 20.32 | 19.93 | 19.98 | 1,072,830 | -0.44(-2.13%) |
Nov 12, 2015 | 20.39 | 20.67 | 20.32 | 20.42 | 1,175,650 | -0.05(-0.24%) |
Nov 11, 2015 | 20.51 | 20.63 | 20.26 | 20.47 | 1,590,660 | +0.03(+0.16%) |
Nov 10, 2015 | 20.29 | 20.45 | 20.03 | 20.43 | 1,048,920 | +0.08(+0.38%) |
Nov 09, 2015 | 20.34 | 20.40 | 20.02 | 20.36 | 1,128,220 | -0.05(-0.26%) |
Nov 06, 2015 | 20.28 | 20.49 | 20.23 | 20.41 | 1,217,340 | -0.04(-0.20%) |
Nov 05, 2015 | 20.38 | 20.51 | 20.07 | 20.45 | 1,275,900 | +0.10(+0.48%) |
Nov 04, 2015 | 20.22 | 20.42 | 20.02 | 20.35 | 1,657,200 | +0.23(+1.14%) |
Nov 03, 2015 | 20.30 | 20.38 | 20.07 | 20.12 | 2,269,100 | -0.25(-1.22%) |
Nov 02, 2015 | 20.40 | 20.69 | 20.20 | 20.37 | 1,347,400 | +0.06(+0.32%) |
Oct 30, 2015 | 20.20 | 20.57 | 20.20 | 20.31 | 2,083,740 | +0.04(+0.19%) |
Oct 29, 2015 | 19.23 | 20.41 | 19.01 | 20.27 | 3,068,210 | +1.04(+5.41%) |
Oct 28, 2015 | 19.07 | 19.36 | 19.00 | 19.23 | 2,875,800 | +0.11(+0.57%) |
Oct 27, 2015 | 19.07 | 19.24 | 18.96 | 19.12 | 1,453,310 | +0.06(+0.30%) |
Oct 26, 2015 | 19.11 | 19.30 | 18.92 | 19.06 | 2,527,320 | -0.03(-0.14%) |
Oct 23, 2015 | 18.89 | 19.20 | 18.72 | 19.09 | 1,207,480 | +0.42(+2.23%) |
Oct 22, 2015 | 18.42 | 18.87 | 18.35 | 18.67 | 996,360 | +0.43(+2.33%) |
Oct 21, 2015 | 18.37 | 18.49 | 18.06 | 18.25 | 1,492,500 | -0.07(-0.37%) |
Oct 20, 2015 | 18.58 | 18.65 | 18.15 | 18.31 | 913,720 | -0.27(-1.47%) |
Oct 19, 2015 | 18.41 | 18.64 | 18.31 | 18.59 | 1,318,920 | +0.10(+0.56%) |
Oct 16, 2015 | 18.52 | 18.58 | 18.33 | 18.48 | 836,040 | -0.07(-0.37%) |
Oct 15, 2015 | 18.35 | 18.56 | 18.14 | 18.55 | 1,008,170 | +0.30(+1.63%) |
Oct 14, 2015 | 18.46 | 18.61 | 18.19 | 18.25 | 1,164,000 | -0.20(-1.09%) |
Oct 13, 2015 | 18.67 | 19.27 | 18.40 | 18.45 | 1,511,430 | -0.30(-1.62%) |
Oct 12, 2015 | 18.76 | 18.94 | 18.61 | 18.76 | 1,516,180 | -0.01(-0.06%) |
Oct 09, 2015 | 18.88 | 19.07 | 18.62 | 18.77 | 1,181,920 | -0.09(-0.50%) |
Oct 08, 2015 | 18.53 | 18.94 | 18.53 | 18.86 | 1,527,350 | +0.29(+1.57%) |
Oct 07, 2015 | 18.31 | 18.61 | 18.19 | 18.57 | 1,695,270 | +0.39(+2.15%) |
Oct 06, 2015 | 18.04 | 18.30 | 17.87 | 18.18 | 3,472,670 | +0.21(+1.16%) |
Oct 05, 2015 | 17.64 | 18.01 | 17.56 | 17.97 | 1,604,550 | +0.45(+2.56%) |
Oct 02, 2015 | 16.82 | 17.53 | 16.82 | 17.52 | 1,082,160 | +0.52(+3.04%) |
Oct 01, 2015 | 17.41 | 17.41 | 16.80 | 17.01 | 1,748,460 | -0.30(-1.73%) |
Sep 30, 2015 | 16.59 | 17.46 | 16.59 | 17.31 | 3,011,110 | +0.85(+5.18%) |
Sep 29, 2015 | 16.63 | 16.76 | 16.35 | 16.45 | 2,856,580 | -0.17(-1.04%) |
Sep 28, 2015 | 17.06 | 17.21 | 16.45 | 16.63 | 3,162,860 | -0.50(-2.91%) |
Sep 25, 2015 | 17.37 | 17.40 | 16.92 | 17.12 | 2,137,820 | -0.05(-0.31%) |
Sep 24, 2015 | 17.30 | 17.67 | 17.01 | 17.18 | 2,167,900 | -0.32(-1.81%) |
Sep 23, 2015 | 17.61 | 17.71 | 17.24 | 17.49 | 2,019,350 | -0.10(-0.54%) |
Sep 22, 2015 | 17.59 | 17.85 | 17.41 | 17.59 | 1,884,080 | -0.27(-1.50%) |
Sep 21, 2015 | 17.78 | 18.15 | 17.70 | 17.86 | 1,894,090 | +0.19(+1.08%) |
Sep 18, 2015 | 17.90 | 17.94 | 17.32 | 17.67 | 2,832,870 | -0.43(-2.40%) |
Sep 17, 2015 | 18.00 | 18.25 | 17.84 | 18.10 | 1,279,580 | +0.11(+0.59%) |
Sep 16, 2015 | 18.00 | 18.21 | 17.89 | 17.99 | 1,364,220 | +0.03(+0.18%) |
Sep 15, 2015 | 17.71 | 18.00 | 17.69 | 17.96 | 793,290 | +0.25(+1.40%) |
Sep 14, 2015 | 17.94 | 17.94 | 17.56 | 17.71 | 1,132,520 | -0.21(-1.18%) |
Sep 11, 2015 | 17.50 | 17.96 | 17.50 | 17.92 | 1,040,030 | +0.13(+0.71%) |
Sep 10, 2015 | 17.72 | 17.94 | 17.70 | 17.80 | 1,283,060 | +0.06(+0.33%) |
Sep 09, 2015 | 18.13 | 18.28 | 17.68 | 17.74 | 1,094,460 | -0.20(-1.14%) |
Sep 08, 2015 | 17.77 | 18.05 | 17.57 | 17.94 | 1,471,610 | +0.46(+2.65%) |
Sep 04, 2015 | 17.61 | 17.48 | 17.48 | 17.48 | 1,040,000 | -0.34(-1.90%) |
Sep 03, 2015 | 17.51 | 17.84 | 17.44 | 17.82 | 1,543,510 | +0.36(+2.06%) |
Sep 02, 2015 | 17.27 | 17.47 | 17.07 | 17.46 | 1,698,450 | +0.32(+1.87%) |
Sep 01, 2015 | 17.38 | 17.66 | 17.01 | 17.14 | 2,050,530 | -0.57(-3.20%) |
Aug 31, 2015 | 18.03 | 18.16 | 17.58 | 17.70 | 1,943,970 | -0.43(-2.39%) |
Aug 28, 2015 | 17.89 | 18.20 | 17.81 | 18.14 | 1,246,590 | +0.20(+1.10%) |
Aug 27, 2015 | 17.71 | 18.08 | 17.58 | 17.94 | 1,464,670 | +0.42(+2.38%) |
Aug 26, 2015 | 17.54 | 17.56 | 16.74 | 17.52 | 2,154,170 | +0.45(+2.64%) |
Aug 25, 2015 | 17.47 | 17.81 | 17.04 | 17.07 | 2,163,670 | +0.07(+0.44%) |
Aug 24, 2015 | 17.12 | 17.98 | 16.97 | 17.00 | 3,535,130 | -1.16(-6.39%) |
Aug 21, 2015 | 18.60 | 18.70 | 18.04 | 18.16 | 1,245,890 | -0.65(-3.45%) |
Aug 20, 2015 | 19.10 | 19.10 | 18.80 | 18.81 | 1,360,630 | -0.40(-2.10%) |
Aug 19, 2015 | 19.31 | 19.31 | 19.00 | 19.21 | 1,701,500 | -0.15(-0.80%) |
Aug 18, 2015 | 19.58 | 19.62 | 19.35 | 19.37 | 929,330 | -0.25(-1.26%) |
Aug 17, 2015 | 19.47 | 19.62 | 19.36 | 19.62 | 969,360 | +0.06(+0.30%) |
Aug 14, 2015 | 19.54 | 19.67 | 19.34 | 19.56 | 1,053,380 | +0.01(+0.06%) |
Aug 13, 2015 | 19.53 | 19.66 | 19.25 | 19.55 | 1,421,990 | -0.11(-0.53%) |
Aug 12, 2015 | 19.71 | 19.86 | 19.16 | 19.65 | 1,075,500 | -0.21(-1.03%) |
Aug 11, 2015 | 19.98 | 20.00 | 19.55 | 19.86 | 1,342,480 | -0.17(-0.86%) |
Aug 10, 2015 | 19.79 | 20.05 | 19.64 | 20.03 | 1,174,640 | +0.34(+1.71%) |
Aug 07, 2015 | 19.41 | 19.73 | 19.33 | 19.69 | 1,552,560 | +0.24(+1.21%) |
Aug 06, 2015 | 19.86 | 19.86 | 19.38 | 19.45 | 1,512,870 | -0.34(-1.72%) |
Aug 05, 2015 | 19.65 | 20.16 | 19.65 | 19.80 | 1,500,010 | +0.21(+1.06%) |
Aug 04, 2015 | 19.73 | 19.88 | 19.45 | 19.59 | 1,681,720 | -0.14(-0.71%) |
Aug 03, 2015 | 20.12 | 20.31 | 19.14 | 19.73 | 2,797,030 | -0.40(-2.00%) |
Jul 31, 2015 | 20.77 | 20.80 | 20.08 | 20.13 | 2,745,210 | -0.62(-2.99%) |
Jul 30, 2015 | 21.39 | 21.50 | 20.61 | 20.75 | 2,510,260 | -0.54(-2.52%) |
Jul 29, 2015 | 21.04 | 21.40 | 20.92 | 21.29 | 1,209,400 | +0.15(+0.70%) |
Jul 28, 2015 | 21.05 | 21.20 | 20.70 | 21.14 | 1,544,920 | +0.18(+0.88%) |
Jul 27, 2015 | 21.28 | 21.47 | 20.81 | 20.95 | 1,383,590 | -0.53(-2.47%) |
Jul 24, 2015 | 21.47 | 21.68 | 21.38 | 21.48 | 1,105,220 | +0.08(+0.39%) |
Jul 23, 2015 | 21.38 | 21.71 | 21.27 | 21.40 | 698,340 | +0.02(+0.11%) |
Jul 22, 2015 | 21.67 | 21.98 | 21.33 | 21.38 | 1,539,800 | -0.47(-2.14%) |
Jul 21, 2015 | 21.75 | 22.35 | 21.67 | 21.84 | 3,286,270 | +0.14(+0.64%) |
Jul 20, 2015 | 21.69 | 21.78 | 21.43 | 21.70 | 1,361,020 | +0.06(+0.28%) |
Jul 17, 2015 | 21.52 | 21.72 | 21.40 | 21.64 | 1,563,690 | +0.12(+0.57%) |
Jul 16, 2015 | 21.09 | 21.56 | 20.97 | 21.52 | 1,355,640 | +0.48(+2.29%) |
Jul 15, 2015 | 20.67 | 21.06 | 20.57 | 21.04 | 1,325,610 | +0.43(+2.09%) |
Jul 14, 2015 | 20.79 | 21.03 | 19.99 | 20.61 | 2,100,410 | -0.18(-0.86%) |
Jul 13, 2015 | 20.91 | 21.07 | 20.71 | 20.79 | 1,644,840 | -0.02(-0.11%) |
Jul 10, 2015 | 20.67 | 20.90 | 20.45 | 20.81 | 1,467,580 | +0.44(+2.13%) |
Jul 09, 2015 | 20.25 | 20.54 | 20.20 | 20.38 | 1,404,090 | +0.34(+1.70%) |
Jul 08, 2015 | 20.24 | 20.44 | 19.98 | 20.04 | 1,851,810 | -0.41(-2.01%) |
Jul 07, 2015 | 20.26 | 20.45 | 19.89 | 20.45 | 1,624,360 | +0.17(+0.82%) |
Jul 06, 2015 | 20.19 | 20.52 | 19.85 | 20.28 | 1,509,070 | +0.03(+0.17%) |
Jul 02, 2015 | 20.13 | 20.25 | 20.25 | 20.25 | 1,404,000 | +0.11(+0.57%) |
Jul 01, 2015 | 20.33 | 20.33 | 19.72 | 20.13 | 1,367,090 | +0.00(+0.02%) |
Jun 30, 2015 | 20.25 | 20.27 | 19.97 | 20.13 | 3,073,110 | -0.03(-0.13%) |
Jun 29, 2015 | 20.43 | 20.51 | 20.07 | 20.15 | 1,654,540 | -0.45(-2.20%) |
Jun 26, 2015 | 20.69 | 20.81 | 20.34 | 20.61 | 2,827,070 | -0.03(-0.14%) |
Jun 25, 2015 | 20.36 | 20.73 | 20.25 | 20.63 | 1,539,900 | +0.28(+1.39%) |
Jun 24, 2015 | 20.53 | 20.69 | 20.24 | 20.35 | 1,359,930 | -0.23(-1.12%) |
Jun 23, 2015 | 20.88 | 20.88 | 20.50 | 20.58 | 1,260,260 | -0.25(-1.21%) |
Jun 22, 2015 | 20.85 | 20.93 | 20.70 | 20.83 | 1,045,420 | +0.13(+0.64%) |
Jun 19, 2015 | 20.95 | 20.95 | 20.60 | 20.70 | 959,570 | -0.14(-0.68%) |
Jun 18, 2015 | 20.67 | 20.92 | 20.54 | 20.84 | 1,502,480 | +0.21(+1.02%) |
Jun 17, 2015 | 20.74 | 20.91 | 20.52 | 20.63 | 817,060 | -0.10(-0.47%) |
Jun 16, 2015 | 20.46 | 20.87 | 20.38 | 20.73 | 1,893,940 | +0.24(+1.16%) |
Jun 15, 2015 | 20.52 | 20.66 | 20.30 | 20.49 | 1,893,080 | -0.14(-0.70%) |
Jun 12, 2015 | 20.32 | 20.70 | 20.25 | 20.63 | 1,870,380 | +0.22(+1.06%) |
Jun 11, 2015 | 20.65 | 20.89 | 20.32 | 20.42 | 1,495,080 | -0.16(-0.76%) |
Jun 10, 2015 | 20.23 | 20.72 | 20.20 | 20.57 | 2,164,390 | +0.44(+2.21%) |
Jun 09, 2015 | 20.49 | 20.66 | 19.93 | 20.13 | 1,911,140 | -0.45(-2.21%) |
Jun 08, 2015 | 21.07 | 21.36 | 20.46 | 20.59 | 2,410,900 | -0.43(-2.05%) |
Jun 05, 2015 | 20.53 | 21.10 | 20.46 | 21.02 | 2,412,730 | +0.43(+2.10%) |
Jun 04, 2015 | 20.70 | 20.85 | 20.46 | 20.58 | 1,732,080 | -0.19(-0.90%) |
Jun 03, 2015 | 20.50 | 20.90 | 20.50 | 20.77 | 1,435,450 | +0.17(+0.84%) |
Jun 02, 2015 | 20.59 | 20.84 | 20.51 | 20.60 | 2,779,750 | -0.06(-0.30%) |
Jun 01, 2015 | 20.93 | 21.00 | 20.57 | 20.66 | 1,378,680 | -0.23(-1.11%) |
May 29, 2015 | 21.15 | 21.18 | 20.78 | 20.89 | 1,214,670 | -0.31(-1.45%) |
May 28, 2015 | 21.00 | 21.25 | 20.78 | 21.20 | 775,670 | +0.15(+0.73%) |
May 27, 2015 | 20.88 | 21.11 | 20.71 | 21.05 | 2,533,990 | +0.21(+0.99%) |
May 26, 2015 | 20.95 | 21.00 | 20.59 | 20.84 | 1,567,610 | -0.12(-0.60%) |
May 22, 2015 | 21.10 | 20.96 | 20.96 | 20.96 | 1,081,000 | -0.28(-1.34%) |
May 21, 2015 | 20.93 | 21.50 | 20.83 | 21.25 | 2,106,270 | +0.22(+1.04%) |
May 20, 2015 | 21.48 | 21.50 | 20.97 | 21.03 | 2,402,690 | -0.39(-1.83%) |
May 19, 2015 | 21.30 | 21.67 | 21.17 | 21.42 | 3,475,480 | +0.11(+0.50%) |
May 18, 2015 | 21.18 | 21.36 | 20.96 | 21.31 | 1,351,410 | +0.15(+0.69%) |
May 15, 2015 | 20.88 | 21.28 | 20.70 | 21.17 | 3,214,540 | +0.20(+0.96%) |
May 14, 2015 | 20.66 | 20.99 | 20.38 | 20.96 | 943,520 | +0.45(+2.18%) |
May 13, 2015 | 20.75 | 20.75 | 20.39 | 20.52 | 1,212,710 | -0.08(-0.38%) |
May 12, 2015 | 20.19 | 20.63 | 20.13 | 20.60 | 2,273,580 | +0.26(+1.29%) |
May 11, 2015 | 20.19 | 20.54 | 20.04 | 20.33 | 1,086,080 | +0.09(+0.43%) |
May 08, 2015 | 20.08 | 20.39 | 19.87 | 20.25 | 1,278,890 | +0.39(+1.98%) |
May 07, 2015 | 19.66 | 20.15 | 19.66 | 19.85 | 1,562,580 | +0.09(+0.43%) |
May 06, 2015 | 20.00 | 20.07 | 19.62 | 19.77 | 1,444,100 | -0.16(-0.80%) |
May 05, 2015 | 20.12 | 20.34 | 19.85 | 19.93 | 1,879,720 | -0.32(-1.57%) |
May 04, 2015 | 20.48 | 20.49 | 20.16 | 20.24 | 1,869,450 | -0.20(-0.99%) |
May 01, 2015 | 20.71 | 20.71 | 20.07 | 20.45 | 1,834,040 | +0.00(+0.02%) |
Apr 30, 2015 | 21.00 | 21.36 | 19.32 | 20.44 | 3,140,100 | +0.44(+2.22%) |
Apr 29, 2015 | 19.87 | 20.37 | 19.87 | 20.00 | 2,333,300 | -0.02(-0.09%) |
Apr 28, 2015 | 19.91 | 20.26 | 19.85 | 20.02 | 1,442,310 | +0.01(+0.04%) |
Apr 27, 2015 | 20.06 | 20.26 | 19.95 | 20.01 | 1,599,490 | +0.06(+0.31%) |
Apr 24, 2015 | 20.20 | 20.30 | 19.87 | 19.95 | 1,710,330 | -0.12(-0.61%) |
Apr 23, 2015 | 19.79 | 20.24 | 19.63 | 20.07 | 734,290 | +0.19(+0.94%) |
Apr 22, 2015 | 20.00 | 20.00 | 19.73 | 19.89 | 598,220 | -0.06(-0.29%) |
Apr 21, 2015 | 19.76 | 19.98 | 19.75 | 19.94 | 793,270 | +0.24(+1.24%) |
Apr 20, 2015 | 19.49 | 19.78 | 19.45 | 19.70 | 1,661,810 | +0.36(+1.88%) |
Apr 17, 2015 | 19.41 | 19.60 | 19.23 | 19.34 | 884,990 | -0.28(-1.45%) |
Apr 16, 2015 | 19.53 | 19.80 | 19.39 | 19.62 | 792,050 | +0.07(+0.38%) |
Apr 15, 2015 | 19.80 | 19.96 | 19.54 | 19.55 | 1,202,320 | -0.22(-1.11%) |
Apr 14, 2015 | 19.96 | 19.96 | 19.59 | 19.76 | 813,570 | -0.20(-0.98%) |
Apr 13, 2015 | 20.75 | 20.79 | 19.89 | 19.96 | 2,641,660 | -0.78(-3.75%) |
Apr 10, 2015 | 20.03 | 20.75 | 20.03 | 20.74 | 2,574,020 | +0.70(+3.51%) |
Apr 09, 2015 | 19.70 | 20.09 | 19.49 | 20.03 | 1,941,500 | +0.35(+1.80%) |
Apr 08, 2015 | 19.75 | 19.87 | 19.34 | 19.68 | 2,742,740 | -0.03(-0.15%) |
Apr 07, 2015 | 19.96 | 20.25 | 19.67 | 19.71 | 1,934,160 | -0.30(-1.49%) |
Apr 06, 2015 | 19.86 | 20.09 | 19.70 | 20.01 | 1,978,250 | +0.18(+0.89%) |
Apr 02, 2015 | 19.77 | 19.83 | 19.83 | 19.83 | 1,070,000 | +0.06(+0.32%) |
Apr 01, 2015 | 19.78 | 19.81 | 19.53 | 19.77 | 1,620,350 | -0.02(-0.09%) |
Mar 31, 2015 | 19.70 | 19.91 | 19.60 | 19.78 | 2,087,180 | +0.02(+0.09%) |
Mar 30, 2015 | 19.33 | 19.87 | 19.33 | 19.76 | 1,812,470 | +0.56(+2.91%) |
Mar 27, 2015 | 18.87 | 19.39 | 18.77 | 19.21 | 1,365,610 | +0.29(+1.54%) |
Mar 26, 2015 | 18.76 | 19.02 | 18.61 | 18.91 | 1,257,800 | +0.11(+0.57%) |
Mar 25, 2015 | 19.58 | 19.59 | 18.78 | 18.81 | 2,097,270 | -0.73(-3.74%) |
Mar 24, 2015 | 20.10 | 20.10 | 19.44 | 19.54 | 1,306,590 | -0.53(-2.62%) |
Mar 23, 2015 | 19.71 | 20.12 | 19.46 | 20.06 | 4,529,810 | +0.38(+1.95%) |
Mar 20, 2015 | 20.10 | 20.19 | 19.53 | 19.68 | 1,617,570 | -0.09(-0.45%) |
Mar 19, 2015 | 19.57 | 19.86 | 19.45 | 19.77 | 1,834,050 | +0.18(+0.92%) |
Mar 18, 2015 | 19.43 | 19.83 | 19.36 | 19.59 | 2,231,460 | +0.09(+0.47%) |
Mar 17, 2015 | 19.44 | 19.66 | 19.35 | 19.49 | 928,030 | -0.06(-0.29%) |
Mar 16, 2015 | 19.29 | 19.59 | 19.19 | 19.55 | 1,175,580 | +0.36(+1.87%) |
Mar 13, 2015 | 19.25 | 19.30 | 18.96 | 19.19 | 1,636,960 | -0.07(-0.39%) |
Mar 12, 2015 | 19.17 | 19.32 | 19.09 | 19.27 | 1,205,380 | +0.16(+0.85%) |
Mar 11, 2015 | 19.08 | 19.29 | 18.80 | 19.10 | 1,787,620 | +0.01(+0.06%) |
Mar 10, 2015 | 19.08 | 19.31 | 18.83 | 19.09 | 1,537,850 | -0.16(-0.81%) |
Mar 09, 2015 | 19.20 | 19.34 | 18.99 | 19.25 | 2,171,920 | +0.03(+0.17%) |
Mar 06, 2015 | 19.31 | 19.43 | 19.06 | 19.21 | 1,663,790 | -0.16(-0.80%) |
Mar 05, 2015 | 19.43 | 19.59 | 19.23 | 19.37 | 1,887,970 | -0.09(-0.47%) |
Mar 04, 2015 | 19.71 | 19.81 | 19.43 | 19.46 | 1,643,340 | -0.35(-1.78%) |
Mar 03, 2015 | 19.89 | 19.89 | 19.62 | 19.81 | 3,726,660 | -0.07(-0.37%) |
Mar 02, 2015 | 19.59 | 19.90 | 19.56 | 19.89 | 2,936,870 | -0.03(-0.15%) |
Feb 27, 2015 | 19.67 | 19.93 | 19.46 | 19.92 | 2,968,650 | +0.33(+1.69%) |
Feb 26, 2015 | 18.40 | 19.62 | 18.27 | 19.59 | 3,003,930 | +0.41(+2.13%) |
Feb 25, 2015 | 18.62 | 19.18 | 18.55 | 19.18 | 1,983,610 | +0.49(+2.63%) |
Feb 24, 2015 | 18.79 | 18.85 | 18.53 | 18.68 | 2,704,910 | -0.24(-1.27%) |
Feb 23, 2015 | 19.02 | 19.14 | 18.81 | 18.93 | 1,306,810 | -0.20(-1.04%) |
Feb 20, 2015 | 18.74 | 19.17 | 18.62 | 19.12 | 1,780,590 | +0.30(+1.59%) |
Feb 19, 2015 | 18.37 | 18.83 | 18.27 | 18.82 | 2,587,980 | +0.30(+1.63%) |
Feb 18, 2015 | 18.68 | 18.83 | 18.44 | 18.52 | 2,563,800 | -0.27(-1.42%) |
Feb 17, 2015 | 20.05 | 20.05 | 18.34 | 18.79 | 12,232,880 | -1.26(-6.30%) |
Feb 13, 2015 | 19.97 | 20.05 | 20.05 | 20.05 | 1,302,000 | +0.06(+0.28%) |
Feb 12, 2015 | 19.76 | 20.05 | 19.63 | 20.00 | 906,290 | +0.42(+2.15%) |
Feb 11, 2015 | 19.24 | 19.61 | 19.24 | 19.58 | 931,750 | +0.27(+1.41%) |
Feb 10, 2015 | 19.21 | 19.36 | 19.11 | 19.30 | 686,140 | +0.22(+1.13%) |
Feb 09, 2015 | 19.08 | 19.20 | 18.95 | 19.09 | 1,359,450 | -0.11(-0.59%) |
Feb 06, 2015 | 19.49 | 19.50 | 19.17 | 19.20 | 1,896,880 | -0.30(-1.56%) |
Feb 05, 2015 | 19.19 | 19.52 | 19.14 | 19.51 | 1,059,980 | +0.43(+2.27%) |
Feb 04, 2015 | 18.99 | 19.15 | 18.89 | 19.07 | 1,031,300 | -0.06(-0.30%) |
Feb 03, 2015 | 18.89 | 19.14 | 18.76 | 19.13 | 1,331,630 | +0.46(+2.46%) |
Feb 02, 2015 | 18.49 | 18.70 | 18.22 | 18.67 | 1,491,810 | +0.22(+1.19%) |
Jan 30, 2015 | 18.48 | 18.73 | 18.33 | 18.45 | 1,530,410 | -0.13(-0.68%) |
Jan 29, 2015 | 18.46 | 18.59 | 18.27 | 18.58 | 1,343,980 | +0.14(+0.74%) |
Jan 28, 2015 | 18.75 | 18.75 | 18.38 | 18.44 | 2,040,530 | -0.16(-0.85%) |
Jan 27, 2015 | 18.45 | 18.73 | 18.21 | 18.60 | 1,537,900 | -0.13(-0.68%) |
Jan 26, 2015 | 18.86 | 18.86 | 18.47 | 18.73 | 3,080,200 | -0.08(-0.41%) |
Jan 23, 2015 | 18.21 | 18.82 | 18.20 | 18.80 | 1,819,140 | +0.58(+3.19%) |
Jan 22, 2015 | 17.79 | 18.29 | 17.72 | 18.22 | 1,851,110 | +0.51(+2.88%) |
Jan 21, 2015 | 17.55 | 17.73 | 17.52 | 17.71 | 1,909,800 | +0.13(+0.72%) |
Jan 20, 2015 | 17.49 | 17.74 | 17.20 | 17.59 | 1,365,650 | +0.10(+0.55%) |
Jan 16, 2015 | 16.90 | 17.52 | 16.88 | 17.49 | 1,191,760 | +0.49(+2.91%) |
Jan 15, 2015 | 17.51 | 17.64 | 16.94 | 17.00 | 1,245,960 | -0.45(-2.57%) |
Jan 14, 2015 | 17.26 | 17.67 | 17.26 | 17.44 | 1,350,530 | -0.08(-0.46%) |
Jan 13, 2015 | 17.82 | 18.05 | 17.29 | 17.52 | 1,308,460 | -0.17(-0.97%) |
Jan 12, 2015 | 17.76 | 17.88 | 17.54 | 17.69 | 1,541,340 | -0.03(-0.15%) |
Jan 09, 2015 | 17.99 | 18.18 | 17.69 | 17.72 | 948,970 | -0.28(-1.58%) |
Jan 08, 2015 | 17.83 | 18.21 | 17.67 | 18.00 | 1,702,910 | +0.33(+1.85%) |
Jan 07, 2015 | 17.73 | 17.80 | 17.45 | 17.68 | 1,500,490 | +0.09(+0.53%) |
Jan 06, 2015 | 17.74 | 17.85 | 17.25 | 17.58 | 3,217,560 | -0.07(-0.41%) |
Jan 05, 2015 | 17.83 | 18.03 | 17.44 | 17.66 | 2,260,820 | -0.36(-1.99%) |
Jan 02, 2015 | 18.46 | 18.46 | 17.98 | 18.01 | 1,783,660 | -0.35(-1.91%) |
Dec 31, 2014 | 18.40 | 18.36 | 18.36 | 18.36 | 3,632,000 | -0.03(-0.16%) |
Dec 30, 2014 | 18.48 | 18.62 | 17.66 | 18.39 | 3,796,340 | -0.09(-0.50%) |
Dec 29, 2014 | 18.80 | 18.84 | 18.20 | 18.48 | 4,210,970 | -0.35(-1.88%) |
Dec 26, 2014 | 18.58 | 18.94 | 18.41 | 18.84 | 2,754,180 | +0.28(+1.49%) |
Dec 24, 2014 | 18.77 | 18.56 | 18.56 | 18.56 | 1,522,000 | -0.14(-0.76%) |
Dec 23, 2014 | 18.83 | 18.83 | 18.50 | 18.70 | 1,771,980 | +0.00(+0.02%) |
Dec 22, 2014 | 18.50 | 18.77 | 18.34 | 18.70 | 2,063,330 | +0.19(+1.00%) |
Dec 19, 2014 | 18.14 | 18.56 | 17.85 | 18.52 | 2,587,460 | +0.28(+1.54%) |
Dec 18, 2014 | 17.95 | 18.45 | 17.70 | 18.23 | 2,679,240 | +0.61(+3.46%) |
Dec 17, 2014 | 17.22 | 17.66 | 17.04 | 17.62 | 2,824,020 | +0.51(+2.97%) |
Dec 16, 2014 | 16.78 | 17.17 | 16.78 | 17.12 | 2,647,930 | +0.27(+1.63%) |
Dec 15, 2014 | 16.83 | 16.97 | 16.50 | 16.84 | 1,862,250 | +0.09(+0.54%) |
Dec 12, 2014 | 16.72 | 17.02 | 16.62 | 16.75 | 2,034,890 | -0.15(-0.88%) |
Dec 11, 2014 | 16.71 | 17.05 | 16.71 | 16.90 | 2,110,020 | +0.20(+1.17%) |
Dec 10, 2014 | 16.41 | 16.77 | 16.34 | 16.70 | 1,900,430 | +0.21(+1.27%) |
Dec 09, 2014 | 16.25 | 16.59 | 16.13 | 16.50 | 1,140,410 | +0.04(+0.25%) |
Dec 08, 2014 | 16.64 | 16.87 | 16.41 | 16.45 | 1,476,610 | -0.28(-1.64%) |
Dec 05, 2014 | 16.63 | 16.75 | 16.60 | 16.73 | 1,139,860 | +0.08(+0.49%) |
Dec 04, 2014 | 16.74 | 16.80 | 16.57 | 16.65 | 1,660,340 | -0.15(-0.89%) |
Dec 03, 2014 | 16.84 | 16.88 | 16.68 | 16.80 | 1,107,150 | -0.02(-0.09%) |
Dec 02, 2014 | 16.64 | 17.06 | 16.60 | 16.81 | 2,035,920 | +0.12(+0.69%) |