Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.97 | 20.19 | 19.90 | 19.92 | 34,028 | -0.03(-0.13%) |
Feb 26, 2016 | 19.85 | 20.02 | 19.84 | 19.94 | 9,086 | +0.30(+1.53%) |
Feb 25, 2016 | 19.44 | 19.67 | 19.33 | 19.65 | 4,203 | +0.20(+1.01%) |
Feb 24, 2016 | 19.03 | 19.45 | 18.92 | 19.45 | 30,233 | +0.23(+1.18%) |
Feb 23, 2016 | 19.53 | 19.53 | 19.17 | 19.22 | 28,163 | -0.42(-2.12%) |
Feb 22, 2016 | 19.51 | 19.73 | 19.51 | 19.64 | 150,725 | +0.33(+1.73%) |
Feb 19, 2016 | 19.39 | 19.39 | 19.21 | 19.30 | 9,856 | -0.18(-0.92%) |
Feb 18, 2016 | 19.63 | 19.63 | 19.41 | 19.48 | 7,887 | -0.09(-0.48%) |
Feb 17, 2016 | 19.35 | 19.67 | 19.35 | 19.58 | 17,186 | +0.37(+1.92%) |
Feb 16, 2016 | 19.11 | 19.21 | 19.00 | 19.21 | 6,322 | +0.30(+1.59%) |
Feb 12, 2016 | 18.61 | 18.91 | 18.91 | 18.91 | 5,490 | +0.45(+2.45%) |
Feb 11, 2016 | 18.49 | 18.64 | 18.31 | 18.46 | 24,787 | -0.36(-1.91%) |
Feb 10, 2016 | 18.99 | 19.22 | 18.80 | 18.81 | 14,294 | -0.14(-0.72%) |
Feb 09, 2016 | 18.58 | 18.95 | 18.58 | 18.95 | 5,787 | +0.22(+1.17%) |
Feb 08, 2016 | 19.06 | 19.06 | 18.52 | 18.73 | 14,488 | -0.46(-2.38%) |
Feb 05, 2016 | 19.38 | 19.47 | 19.19 | 19.19 | 7,337 | -0.23(-1.16%) |
Feb 04, 2016 | 19.02 | 19.60 | 19.02 | 19.41 | 461,272 | +0.43(+2.25%) |
Feb 03, 2016 | 18.67 | 19.00 | 18.40 | 18.99 | 9,865 | +0.50(+2.69%) |
Feb 02, 2016 | 18.58 | 18.58 | 18.40 | 18.49 | 10,879 | -0.17(-0.89%) |
Feb 01, 2016 | 18.54 | 18.71 | 18.36 | 18.66 | 322,754 | +0.02(+0.11%) |
Jan 29, 2016 | 18.14 | 18.64 | 18.14 | 18.64 | 23,564 | +0.61(+3.37%) |
Jan 28, 2016 | 18.15 | 18.15 | 17.95 | 18.03 | 9,664 | +0.05(+0.26%) |
Jan 27, 2016 | 18.10 | 18.35 | 17.98 | 17.98 | 11,884 | -0.15(-0.82%) |
Jan 26, 2016 | 17.96 | 18.16 | 17.88 | 18.13 | 9,773 | +0.31(+1.73%) |
Jan 25, 2016 | 18.28 | 18.28 | 17.79 | 17.82 | 386,034 | -0.59(-3.21%) |
Jan 22, 2016 | 18.40 | 18.58 | 18.28 | 18.41 | 6,907 | +0.30(+1.65%) |
Jan 21, 2016 | 18.04 | 18.18 | 17.87 | 18.11 | 470,867 | +0.15(+0.86%) |
Jan 20, 2016 | 17.81 | 18.10 | 17.37 | 17.96 | 45,991 | -0.10(-0.57%) |
Jan 19, 2016 | 18.49 | 18.49 | 17.87 | 18.06 | 337,160 | -0.27(-1.45%) |
Jan 15, 2016 | 18.26 | 18.33 | 18.33 | 18.33 | 41,121 | -0.37(-1.97%) |
Jan 14, 2016 | 18.50 | 18.81 | 18.35 | 18.70 | 32,223 | +0.27(+1.44%) |
Jan 13, 2016 | 18.99 | 18.99 | 18.40 | 18.43 | 73,434 | -0.45(-2.40%) |
Jan 12, 2016 | 18.96 | 19.06 | 18.66 | 18.88 | 271,183 | +0.02(+0.10%) |
Jan 11, 2016 | 19.23 | 19.35 | 18.74 | 18.86 | 384,372 | -0.23(-1.22%) |
Jan 08, 2016 | 19.48 | 19.48 | 19.07 | 19.10 | 57,595 | -0.22(-1.15%) |
Jan 07, 2016 | 19.54 | 19.66 | 19.26 | 19.32 | 62,313 | -0.56(-2.84%) |
Jan 06, 2016 | 20.10 | 20.12 | 19.82 | 19.88 | 16,641 | -0.46(-2.27%) |
Jan 05, 2016 | 20.45 | 20.45 | 20.30 | 20.35 | 99,476 | -0.04(-0.19%) |
Jan 04, 2016 | 20.43 | 20.43 | 20.17 | 20.39 | 790,756 | -0.40(-1.92%) |
Dec 31, 2015 | 20.84 | 20.78 | 20.78 | 20.78 | 48,247 | -0.10(-0.49%) |
Dec 30, 2015 | 21.01 | 21.04 | 20.89 | 20.89 | 25,968 | -0.22(-1.05%) |
Dec 29, 2015 | 20.99 | 21.14 | 20.97 | 21.11 | 45,622 | +0.21(+1.00%) |
Dec 28, 2015 | 20.93 | 20.93 | 20.79 | 20.90 | 153,023 | -0.16(-0.76%) |
Dec 24, 2015 | 21.06 | 21.06 | 21.06 | 21.06 | 27,810 | -0.02(-0.08%) |
Dec 23, 2015 | 20.74 | 21.10 | 20.74 | 21.08 | 36,192 | +0.48(+2.33%) |
Dec 22, 2015 | 20.38 | 20.68 | 20.34 | 20.60 | 26,022 | +0.34(+1.69%) |
Dec 21, 2015 | 20.24 | 20.33 | 20.17 | 20.26 | 762,888 | -0.02(-0.11%) |
Dec 18, 2015 | 20.36 | 20.43 | 20.28 | 20.28 | 15,104 | -0.20(-0.99%) |
Dec 17, 2015 | 20.81 | 20.81 | 20.48 | 20.48 | 10,740 | -0.32(-1.56%) |
Dec 16, 2015 | 20.72 | 20.82 | 20.44 | 20.81 | 18,891 | +0.24(+1.16%) |
Dec 15, 2015 | 20.66 | 20.72 | 20.53 | 20.57 | 28,418 | +0.18(+0.88%) |
Dec 14, 2015 | 20.64 | 20.66 | 20.29 | 20.39 | 42,660 | -0.33(-1.60%) |
Dec 11, 2015 | 20.82 | 20.97 | 20.71 | 20.72 | 10,087 | -0.54(-2.52%) |
Dec 10, 2015 | 21.33 | 21.40 | 21.22 | 21.26 | 15,113 | -0.13(-0.60%) |
Dec 09, 2015 | 21.28 | 21.64 | 21.19 | 21.38 | 352,474 | +0.48(+2.28%) |
Dec 08, 2015 | 21.07 | 21.12 | 20.91 | 20.91 | 12,170 | -0.41(-1.92%) |
Dec 07, 2015 | 21.56 | 21.56 | 21.19 | 21.32 | 19,002 | -0.39(-1.81%) |
Dec 04, 2015 | 21.40 | 21.75 | 21.40 | 21.71 | 28,556 | +0.31(+1.43%) |
Dec 03, 2015 | 21.63 | 21.66 | 21.30 | 21.40 | 20,236 | -0.18(-0.83%) |
Dec 02, 2015 | 21.77 | 21.77 | 21.48 | 21.58 | 7,504 | -0.26(-1.19%) |
Dec 01, 2015 | 21.76 | 21.86 | 21.71 | 21.84 | 34,663 | +0.10(+0.45%) |
Nov 30, 2015 | 21.76 | 21.84 | 21.71 | 21.74 | 124,894 | +0.08(+0.35%) |
Nov 27, 2015 | 21.69 | 21.71 | 21.59 | 21.67 | 3,801 | -0.04(-0.20%) |
Nov 25, 2015 | 21.73 | 21.71 | 21.71 | 21.71 | 4,812 | -0.06(-0.27%) |
Nov 24, 2015 | 21.53 | 21.85 | 21.49 | 21.77 | 24,299 | +0.20(+0.91%) |
Nov 23, 2015 | 21.61 | 21.73 | 21.57 | 21.57 | 12,635 | +0.03(+0.16%) |
Nov 20, 2015 | 21.71 | 21.79 | 21.52 | 21.54 | 24,601 | -0.10(-0.48%) |
Nov 19, 2015 | 21.64 | 21.72 | 21.59 | 21.64 | 7,572 | -0.01(-0.03%) |
Nov 18, 2015 | 21.33 | 21.65 | 21.33 | 21.65 | 22,192 | +0.43(+2.01%) |
Nov 17, 2015 | 21.27 | 21.41 | 21.22 | 21.22 | 10,506 | -0.06(-0.28%) |
Nov 16, 2015 | 21.02 | 21.28 | 21.02 | 21.28 | 10,590 | +0.28(+1.34%) |
Nov 13, 2015 | 20.79 | 21.10 | 20.73 | 21.00 | 21,211 | +0.22(+1.07%) |
Nov 12, 2015 | 21.05 | 21.05 | 20.77 | 20.78 | 21,946 | -0.46(-2.17%) |
Nov 11, 2015 | 21.16 | 21.30 | 21.16 | 21.24 | 8,499 | -0.01(-0.04%) |
Nov 10, 2015 | 21.33 | 21.33 | 21.13 | 21.25 | 19,624 | -0.14(-0.64%) |
Nov 09, 2015 | 21.51 | 21.51 | 21.21 | 21.38 | 3,953 | -0.15(-0.71%) |
Nov 06, 2015 | 21.33 | 21.56 | 21.33 | 21.54 | 23,589 | +0.05(+0.24%) |
Nov 05, 2015 | 21.64 | 21.64 | 21.30 | 21.49 | 51,292 | -0.16(-0.75%) |
Nov 04, 2015 | 21.79 | 21.79 | 21.62 | 21.65 | 20,465 | -0.13(-0.59%) |
Nov 03, 2015 | 21.73 | 21.93 | 21.70 | 21.78 | 45,529 | +0.03(+0.16%) |
Nov 02, 2015 | 21.57 | 21.82 | 21.57 | 21.74 | 37,518 | +0.19(+0.87%) |
Oct 30, 2015 | 21.60 | 21.67 | 21.50 | 21.56 | 22,839 | +0.09(+0.40%) |
Oct 29, 2015 | 21.39 | 21.52 | 21.39 | 21.47 | 37,957 | +0.03(+0.12%) |
Oct 28, 2015 | 21.21 | 21.52 | 21.21 | 21.44 | 643,627 | +0.35(+1.66%) |
Oct 27, 2015 | 21.15 | 21.21 | 20.98 | 21.10 | 9,788 | -0.19(-0.88%) |
Oct 26, 2015 | 21.39 | 21.43 | 21.27 | 21.28 | 11,706 | -0.14(-0.68%) |
Oct 23, 2015 | 21.44 | 21.50 | 21.34 | 21.43 | 306,342 | +0.18(+0.84%) |
Oct 22, 2015 | 20.90 | 21.27 | 20.90 | 21.25 | 25,127 | +0.54(+2.59%) |
Oct 21, 2015 | 20.97 | 20.97 | 20.70 | 20.71 | 9,513 | -0.23(-1.10%) |
Oct 20, 2015 | 20.92 | 21.12 | 20.89 | 20.94 | 365,720 | +0.05(+0.24%) |
Oct 19, 2015 | 20.94 | 20.95 | 20.82 | 20.89 | 18,755 | -0.17(-0.81%) |
Oct 16, 2015 | 21.15 | 21.15 | 20.99 | 21.06 | 6,400 | -0.03(-0.17%) |
Oct 15, 2015 | 21.06 | 21.10 | 20.81 | 21.10 | 11,961 | +0.08(+0.37%) |
Oct 14, 2015 | 20.91 | 21.04 | 20.88 | 21.02 | 8,454 | +0.17(+0.82%) |
Oct 13, 2015 | 20.81 | 21.02 | 20.80 | 20.85 | 7,521 | -0.07(-0.33%) |
Oct 12, 2015 | 21.13 | 21.13 | 20.86 | 20.92 | 20,609 | -0.23(-1.09%) |
Oct 09, 2015 | 21.16 | 21.26 | 21.08 | 21.15 | 219,977 | +0.03(+0.16%) |
Oct 08, 2015 | 20.74 | 21.15 | 20.74 | 21.11 | 16,893 | +0.35(+1.68%) |
Oct 07, 2015 | 20.54 | 20.77 | 20.47 | 20.76 | 15,814 | +0.29(+1.42%) |
Oct 06, 2015 | 20.37 | 20.64 | 20.37 | 20.47 | 9,838 | +0.20(+0.97%) |
Oct 05, 2015 | 19.85 | 20.28 | 19.85 | 20.28 | 11,367 | +0.56(+2.85%) |
Oct 02, 2015 | 19.11 | 19.71 | 19.11 | 19.71 | 7,469 | +0.45(+2.34%) |
Oct 01, 2015 | 19.14 | 19.26 | 19.09 | 19.26 | 10,893 | +0.19(+0.98%) |
Sep 30, 2015 | 18.89 | 19.09 | 18.82 | 19.08 | 8,774 | +0.37(+1.96%) |
Sep 29, 2015 | 18.68 | 18.79 | 18.59 | 18.71 | 10,081 | +0.05(+0.27%) |
Sep 28, 2015 | 19.14 | 19.25 | 18.64 | 18.66 | 22,205 | -0.65(-3.35%) |
Sep 25, 2015 | 19.54 | 19.54 | 19.20 | 19.31 | 10,312 | -0.04(-0.22%) |
Sep 24, 2015 | 19.25 | 19.37 | 18.99 | 19.35 | 12,096 | -0.04(-0.22%) |
Sep 23, 2015 | 19.81 | 19.81 | 19.36 | 19.39 | 299,532 | -0.35(-1.77%) |
Sep 22, 2015 | 19.92 | 19.92 | 19.64 | 19.74 | 22,745 | -0.41(-2.03%) |
Sep 21, 2015 | 20.16 | 20.32 | 20.10 | 20.15 | 19,370 | +0.08(+0.38%) |
Sep 18, 2015 | 20.21 | 20.30 | 20.06 | 20.07 | 11,293 | -0.44(-2.13%) |
Sep 17, 2015 | 20.56 | 20.64 | 20.50 | 20.51 | 2,314 | -0.07(-0.33%) |
Sep 16, 2015 | 20.32 | 20.60 | 20.27 | 20.58 | 65,376 | +0.28(+1.38%) |
Sep 15, 2015 | 20.14 | 20.32 | 20.11 | 20.30 | 357,803 | +0.19(+0.97%) |
Sep 14, 2015 | 20.34 | 20.34 | 20.09 | 20.10 | 36,349 | -0.22(-1.08%) |
Sep 11, 2015 | 20.29 | 20.33 | 20.21 | 20.32 | 11,412 | -0.04(-0.21%) |
Sep 10, 2015 | 20.33 | 20.53 | 20.31 | 20.37 | 21,267 | -0.02(-0.09%) |
Sep 09, 2015 | 20.67 | 20.82 | 20.38 | 20.38 | 14,534 | -0.14(-0.70%) |
Sep 08, 2015 | 20.41 | 20.53 | 20.32 | 20.53 | 332,213 | +0.41(+2.02%) |
Sep 04, 2015 | 20.16 | 20.12 | 20.12 | 20.12 | 14,412 | -0.34(-1.65%) |
Sep 03, 2015 | 20.38 | 20.65 | 20.38 | 20.46 | 36,149 | +0.17(+0.83%) |
Sep 02, 2015 | 20.29 | 20.29 | 20.03 | 20.29 | 355,348 | +0.24(+1.18%) |
Sep 01, 2015 | 20.25 | 20.40 | 19.99 | 20.05 | 14,031 | -0.69(-3.30%) |
Aug 31, 2015 | 20.69 | 20.83 | 20.54 | 20.74 | 25,252 | -0.04(-0.20%) |
Aug 28, 2015 | 20.62 | 20.84 | 20.62 | 20.78 | 18,117 | +0.14(+0.70%) |
Aug 27, 2015 | 20.21 | 20.75 | 20.21 | 20.64 | 22,443 | +0.69(+3.44%) |
Aug 26, 2015 | 19.80 | 19.97 | 19.59 | 19.95 | 43,947 | +0.51(+2.62%) |
Aug 25, 2015 | 20.47 | 20.47 | 19.44 | 19.44 | 769,044 | -0.50(-2.51%) |
Aug 24, 2015 | 19.76 | 20.43 | 18.63 | 19.94 | 59,122 | -0.72(-3.48%) |
Aug 21, 2015 | 21.01 | 21.01 | 20.64 | 20.66 | 39,482 | -0.56(-2.65%) |
Aug 20, 2015 | 21.42 | 21.42 | 21.17 | 21.23 | 21,167 | -0.33(-1.51%) |
Aug 19, 2015 | 21.73 | 21.73 | 21.43 | 21.55 | 16,489 | -0.26(-1.20%) |
Aug 18, 2015 | 21.92 | 21.92 | 21.80 | 21.81 | 29,374 | -0.16(-0.73%) |
Aug 17, 2015 | 21.76 | 21.98 | 21.75 | 21.98 | 44,527 | +0.14(+0.66%) |
Aug 14, 2015 | 21.70 | 21.83 | 21.70 | 21.83 | 17,228 | +0.14(+0.66%) |
Aug 13, 2015 | 21.73 | 21.79 | 21.66 | 21.69 | 13,360 | -0.05(-0.24%) |
Aug 12, 2015 | 21.59 | 21.75 | 21.48 | 21.74 | 31,065 | +0.02(+0.09%) |
Aug 11, 2015 | 21.88 | 21.88 | 21.65 | 21.72 | 16,802 | -0.40(-1.80%) |
Aug 10, 2015 | 21.73 | 22.14 | 21.73 | 22.12 | 17,218 | +0.54(+2.51%) |
Aug 07, 2015 | 21.86 | 21.87 | 21.57 | 21.58 | 15,266 | -0.32(-1.47%) |
Aug 06, 2015 | 21.98 | 21.98 | 21.84 | 21.90 | 23,270 | -0.05(-0.23%) |
Aug 05, 2015 | 22.03 | 22.16 | 21.89 | 21.95 | 93,711 | +0.11(+0.50%) |
Aug 04, 2015 | 21.78 | 21.96 | 21.78 | 21.84 | 36,783 | +0.09(+0.43%) |
Aug 03, 2015 | 21.92 | 21.92 | 21.62 | 21.75 | 1,429,244 | -0.17(-0.77%) |
Jul 31, 2015 | 22.05 | 22.13 | 21.90 | 21.92 | 23,428 | -0.07(-0.31%) |
Jul 30, 2015 | 21.91 | 21.99 | 21.89 | 21.98 | 20,280 | +0.08(+0.35%) |
Jul 29, 2015 | 21.73 | 21.93 | 21.71 | 21.91 | 21,459 | +0.19(+0.87%) |
Jul 28, 2015 | 21.30 | 21.72 | 21.25 | 21.72 | 30,438 | +0.50(+2.34%) |
Jul 27, 2015 | 21.32 | 21.45 | 21.20 | 21.22 | 46,738 | -0.25(-1.18%) |
Jul 24, 2015 | 21.92 | 21.92 | 21.34 | 21.48 | 37,442 | -0.41(-1.90%) |
Jul 23, 2015 | 22.23 | 22.23 | 21.88 | 21.89 | 39,687 | -0.30(-1.34%) |
Jul 22, 2015 | 22.24 | 22.33 | 22.14 | 22.19 | 184,408 | -0.09(-0.41%) |
Jul 21, 2015 | 22.41 | 22.53 | 22.23 | 22.28 | 33,401 | -0.13(-0.58%) |
Jul 20, 2015 | 22.60 | 22.60 | 22.39 | 22.41 | 1,057,185 | -0.21(-0.94%) |
Jul 17, 2015 | 22.80 | 22.80 | 22.53 | 22.62 | 23,945 | -0.20(-0.89%) |
Jul 16, 2015 | 22.94 | 22.94 | 22.79 | 22.82 | 38,224 | -0.04(-0.19%) |
Jul 15, 2015 | 23.13 | 23.13 | 22.85 | 22.86 | 20,193 | -0.25(-1.06%) |
Jul 14, 2015 | 22.95 | 23.13 | 22.95 | 23.11 | 67,932 | +0.12(+0.54%) |
Jul 13, 2015 | 22.88 | 22.98 | 22.88 | 22.98 | 133,043 | +0.28(+1.24%) |
Jul 10, 2015 | 22.65 | 22.75 | 22.59 | 22.70 | 47,297 | +0.28(+1.23%) |
Jul 09, 2015 | 22.60 | 22.66 | 22.40 | 22.43 | 16,967 | +0.07(+0.32%) |
Jul 08, 2015 | 22.76 | 22.76 | 22.32 | 22.36 | 20,567 | -0.48(-2.11%) |
Jul 07, 2015 | 22.94 | 22.94 | 22.47 | 22.84 | 37,720 | -0.08(-0.37%) |
Jul 06, 2015 | 22.93 | 23.13 | 22.81 | 22.92 | 1,568,825 | -0.19(-0.84%) |
Jul 02, 2015 | 23.24 | 23.12 | 23.12 | 23.12 | 137,626 | -0.05(-0.22%) |
Jul 01, 2015 | 23.19 | 23.29 | 23.12 | 23.17 | 356,081 | +0.08(+0.33%) |
Jun 30, 2015 | 23.21 | 23.27 | 23.07 | 23.09 | 1,391,621 | +0.00(+0.00%) |
Jun 29, 2015 | 23.46 | 23.49 | 23.09 | 23.09 | 12,739 | -0.54(-2.30%) |
Jun 26, 2015 | 23.70 | 23.74 | 23.61 | 23.64 | 26,192 | -0.07(-0.28%) |
Jun 25, 2015 | 23.82 | 23.82 | 23.64 | 23.70 | 28,922 | -0.03(-0.14%) |
Jun 24, 2015 | 23.93 | 23.96 | 23.72 | 23.74 | 22,522 | -0.26(-1.09%) |
Jun 23, 2015 | 24.08 | 24.08 | 23.95 | 24.00 | 13,738 | -0.03(-0.11%) |
Jun 22, 2015 | 24.03 | 24.04 | 23.99 | 24.02 | 23,176 | +0.03(+0.11%) |
Jun 19, 2015 | 24.13 | 24.13 | 24.00 | 24.00 | 11,508 | -0.22(-0.91%) |
Jun 18, 2015 | 24.12 | 24.25 | 24.10 | 24.22 | 11,025 | +0.18(+0.74%) |
Jun 17, 2015 | 24.02 | 24.05 | 23.91 | 24.04 | 7,988 | +0.12(+0.49%) |
Jun 16, 2015 | 23.76 | 23.95 | 23.76 | 23.92 | 16,360 | +0.14(+0.57%) |
Jun 15, 2015 | 23.87 | 24.07 | 23.87 | 23.79 | 5,299 | -0.18(-0.77%) |
Jun 12, 2015 | 24.00 | 24.06 | 23.94 | 23.97 | 19,959 | -0.15(-0.64%) |
Jun 11, 2015 | 24.18 | 24.18 | 24.12 | 24.13 | 10,676 | +0.03(+0.11%) |
Jun 10, 2015 | 24.02 | 24.12 | 24.02 | 24.10 | 16,830 | +0.27(+1.13%) |
Jun 09, 2015 | 23.78 | 23.91 | 23.70 | 23.83 | 34,453 | +0.01(+0.04%) |
Jun 08, 2015 | 23.95 | 23.95 | 23.78 | 23.82 | 20,337 | -0.10(-0.42%) |
Jun 05, 2015 | 23.83 | 23.95 | 23.79 | 23.92 | 20,010 | -0.03(-0.14%) |
Jun 04, 2015 | 24.21 | 24.21 | 23.89 | 23.96 | 85,180 | -0.32(-1.33%) |
Jun 03, 2015 | 24.28 | 24.40 | 24.24 | 24.28 | 119,753 | +0.09(+0.39%) |
Jun 02, 2015 | 24.06 | 24.27 | 24.06 | 24.18 | 16,756 | +0.11(+0.45%) |
Jun 01, 2015 | 24.09 | 24.15 | 23.96 | 24.07 | 26,260 | -0.05(-0.21%) |
May 29, 2015 | 24.17 | 24.18 | 24.05 | 24.13 | 20,026 | -0.12(-0.49%) |
May 28, 2015 | 24.12 | 24.24 | 24.07 | 24.24 | 9,971 | +0.03(+0.10%) |
May 27, 2015 | 24.11 | 24.23 | 24.03 | 24.22 | 59,428 | +0.19(+0.78%) |
May 26, 2015 | 24.24 | 24.24 | 23.97 | 24.03 | 21,989 | -0.35(-1.42%) |
May 22, 2015 | 24.36 | 24.38 | 24.38 | 24.38 | 17,838 | -0.02(-0.07%) |
May 21, 2015 | 24.35 | 24.44 | 24.29 | 24.40 | 10,190 | +0.08(+0.35%) |
May 20, 2015 | 24.30 | 24.41 | 24.28 | 24.31 | 9,879 | +0.00(+0.00%) |
May 19, 2015 | 24.48 | 24.48 | 24.27 | 24.31 | 25,643 | -0.16(-0.66%) |
May 18, 2015 | 24.41 | 24.47 | 24.38 | 24.47 | 10,236 | -0.01(-0.03%) |
May 15, 2015 | 24.37 | 24.48 | 24.30 | 24.48 | 16,263 | +0.05(+0.21%) |
May 14, 2015 | 24.29 | 24.43 | 24.29 | 24.43 | 26,589 | +0.29(+1.19%) |
May 13, 2015 | 24.12 | 24.26 | 24.09 | 24.14 | 43,685 | -0.02(-0.08%) |
May 12, 2015 | 24.16 | 24.24 | 24.14 | 24.16 | 13,925 | -0.21(-0.87%) |
May 11, 2015 | 24.45 | 24.49 | 24.37 | 24.37 | 38,999 | -0.11(-0.44%) |
May 08, 2015 | 24.37 | 24.56 | 24.37 | 24.48 | 32,642 | +0.41(+1.72%) |
May 07, 2015 | 24.02 | 24.11 | 23.89 | 24.07 | 41,934 | +0.04(+0.18%) |
May 06, 2015 | 24.12 | 24.17 | 23.97 | 24.02 | 19,522 | +0.00(+0.00%) |
May 05, 2015 | 24.29 | 24.41 | 23.97 | 24.02 | 24,640 | -0.27(-1.12%) |
May 04, 2015 | 24.43 | 24.49 | 24.29 | 24.29 | 25,792 | -0.06(-0.24%) |
May 01, 2015 | 24.10 | 24.43 | 24.10 | 24.35 | 21,128 | +0.39(+1.62%) |
Apr 30, 2015 | 24.02 | 24.16 | 23.91 | 23.96 | 177,983 | -0.19(-0.77%) |
Apr 29, 2015 | 24.05 | 24.22 | 24.02 | 24.15 | 9,164 | -0.06(-0.24%) |
Apr 28, 2015 | 24.11 | 24.22 | 24.07 | 24.21 | 13,399 | +0.07(+0.28%) |
Apr 27, 2015 | 24.10 | 24.27 | 24.09 | 24.14 | 26,543 | +0.15(+0.63%) |
Apr 24, 2015 | 23.94 | 24.02 | 23.91 | 23.99 | 17,539 | +0.11(+0.47%) |
Apr 23, 2015 | 23.78 | 23.92 | 23.74 | 23.88 | 18,485 | +0.09(+0.38%) |
Apr 22, 2015 | 23.72 | 23.79 | 23.60 | 23.79 | 63,838 | +0.08(+0.32%) |
Apr 21, 2015 | 23.91 | 23.91 | 23.63 | 23.71 | 22,804 | -0.16(-0.67%) |
Apr 20, 2015 | 23.81 | 23.92 | 23.81 | 23.87 | 65,767 | +0.14(+0.57%) |
Apr 17, 2015 | 23.76 | 23.80 | 23.67 | 23.74 | 22,834 | -0.16(-0.67%) |
Apr 16, 2015 | 24.00 | 24.03 | 23.87 | 23.90 | 29,989 | -0.13(-0.53%) |
Apr 15, 2015 | 23.85 | 24.07 | 23.85 | 24.02 | 51,003 | +0.22(+0.93%) |
Apr 14, 2015 | 23.73 | 23.81 | 23.66 | 23.80 | 16,164 | +0.08(+0.35%) |
Apr 13, 2015 | 23.80 | 23.82 | 23.70 | 23.72 | 14,961 | -0.09(-0.39%) |
Apr 10, 2015 | 23.80 | 23.81 | 23.72 | 23.81 | 16,712 | +0.06(+0.25%) |
Apr 09, 2015 | 23.65 | 23.78 | 23.64 | 23.75 | 32,853 | +0.11(+0.47%) |
Apr 08, 2015 | 23.68 | 23.71 | 23.60 | 23.64 | 12,493 | +0.02(+0.08%) |
Apr 07, 2015 | 23.63 | 23.71 | 23.62 | 23.62 | 16,114 | -0.01(-0.04%) |
Apr 06, 2015 | 23.38 | 23.70 | 23.28 | 23.63 | 17,001 | +0.20(+0.87%) |
Apr 02, 2015 | 23.43 | 23.43 | 23.43 | 23.43 | 15,711 | +0.02(+0.07%) |
Apr 01, 2015 | 23.43 | 23.46 | 23.31 | 23.41 | 36,771 | -0.03(-0.11%) |
Mar 31, 2015 | 23.51 | 23.53 | 23.39 | 23.44 | 25,822 | -0.15(-0.65%) |
Mar 30, 2015 | 23.41 | 23.67 | 23.41 | 23.59 | 33,043 | +0.31(+1.35%) |
Mar 27, 2015 | 23.33 | 23.33 | 23.26 | 23.28 | 954,316 | +0.06(+0.25%) |
Mar 26, 2015 | 23.13 | 23.32 | 23.13 | 23.22 | 22,236 | +0.00(+0.00%) |
Mar 25, 2015 | 23.47 | 23.60 | 23.22 | 23.22 | 31,043 | -0.27(-1.15%) |
Mar 24, 2015 | 23.61 | 23.61 | 23.38 | 23.49 | 24,622 | -0.03(-0.11%) |
Mar 23, 2015 | 23.51 | 23.62 | 23.43 | 23.52 | 52,647 | -0.04(-0.18%) |
Mar 20, 2015 | 23.40 | 23.63 | 23.30 | 23.56 | 46,596 | +0.10(+0.43%) |
Mar 19, 2015 | 23.70 | 23.70 | 23.44 | 23.46 | 36,471 | -0.36(-1.53%) |
Mar 18, 2015 | 23.35 | 23.95 | 23.28 | 23.82 | 24,791 | +0.39(+1.66%) |
Mar 17, 2015 | 23.57 | 23.57 | 23.36 | 23.43 | 24,236 | -0.23(-0.97%) |
Mar 16, 2015 | 23.69 | 23.69 | 23.56 | 23.66 | 17,553 | -0.03(-0.11%) |
Mar 13, 2015 | 23.80 | 23.80 | 23.53 | 23.68 | 252,431 | -0.23(-0.96%) |
Mar 12, 2015 | 23.71 | 23.91 | 23.71 | 23.91 | 123,806 | +0.30(+1.29%) |
Mar 11, 2015 | 23.59 | 23.66 | 23.54 | 23.61 | 20,651 | +0.01(+0.04%) |
Mar 10, 2015 | 23.75 | 23.75 | 23.56 | 23.60 | 38,398 | -0.42(-1.76%) |
Mar 09, 2015 | 24.01 | 24.03 | 23.95 | 24.02 | 22,171 | +0.08(+0.35%) |
Mar 06, 2015 | 24.16 | 24.16 | 23.89 | 23.94 | 29,644 | -0.34(-1.40%) |
Mar 05, 2015 | 24.40 | 24.40 | 24.18 | 24.28 | 82,900 | -0.10(-0.41%) |
Mar 04, 2015 | 24.27 | 24.41 | 24.23 | 24.38 | 33,590 | -0.07(-0.28%) |
Mar 03, 2015 | 24.58 | 24.58 | 24.41 | 24.45 | 20,154 | -0.17(-0.67%) |