Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 21.01 | 21.11 | 21.01 | 21.04 | 5,786 | -0.01(-0.06%) |
Oct 29, 2015 | 21.07 | 21.08 | 21.05 | 21.05 | 646 | -0.40(-1.86%) |
Oct 28, 2015 | 21.01 | 21.45 | 21.01 | 21.45 | 1,327 | +0.32(+1.50%) |
Oct 27, 2015 | 21.21 | 21.25 | 21.03 | 21.13 | 1,642 | +0.05(+0.26%) |
Oct 26, 2015 | 21.07 | 21.17 | 21.07 | 21.08 | 3,541 | -0.02(-0.09%) |
Oct 23, 2015 | 20.92 | 21.12 | 20.92 | 21.09 | 7,087 | +0.43(+2.09%) |
Oct 22, 2015 | 20.66 | 20.89 | 20.66 | 20.66 | 8,183 | +0.05(+0.24%) |
Oct 21, 2015 | 20.97 | 20.97 | 20.61 | 20.61 | 5,693 | -0.36(-1.73%) |
Oct 20, 2015 | 20.97 | 21.05 | 20.96 | 20.98 | 1,448 | -0.16(-0.74%) |
Oct 19, 2015 | 21.07 | 21.13 | 21.07 | 21.13 | 895 | +0.10(+0.47%) |
Oct 16, 2015 | 21.06 | 21.06 | 20.97 | 21.04 | 2,829 | +0.10(+0.47%) |
Oct 15, 2015 | 20.61 | 20.94 | 20.61 | 20.94 | 5,670 | +0.32(+1.57%) |
Oct 14, 2015 | 20.49 | 20.61 | 20.48 | 20.61 | 894 | -0.10(-0.49%) |
Oct 13, 2015 | 20.76 | 20.92 | 20.69 | 20.72 | 24,239 | -0.20(-0.97%) |
Oct 12, 2015 | 21.07 | 21.07 | 20.86 | 20.92 | 8,224 | -0.05(-0.23%) |
Oct 09, 2015 | 20.88 | 21.03 | 20.88 | 20.97 | 4,416 | +0.18(+0.85%) |
Oct 08, 2015 | 20.61 | 20.79 | 20.59 | 20.79 | 2,420 | +0.13(+0.63%) |
Oct 07, 2015 | 20.44 | 20.66 | 20.30 | 20.66 | 7,529 | +0.45(+2.24%) |
Oct 06, 2015 | 20.38 | 20.43 | 20.21 | 20.21 | 1,938 | -0.23(-1.13%) |
Oct 05, 2015 | 20.21 | 20.47 | 20.21 | 20.44 | 4,268 | +0.36(+1.81%) |
Oct 02, 2015 | 19.27 | 20.08 | 19.27 | 20.08 | 13,814 | +0.65(+3.33%) |
Oct 01, 2015 | 19.34 | 19.46 | 19.34 | 19.43 | 2,784 | -0.07(-0.35%) |
Sep 30, 2015 | 19.33 | 19.50 | 19.32 | 19.50 | 7,558 | +0.56(+2.95%) |
Sep 29, 2015 | 19.00 | 19.15 | 18.89 | 18.94 | 2,362 | -0.03(-0.15%) |
Sep 28, 2015 | 19.47 | 19.49 | 18.97 | 18.97 | 3,469 | -0.72(-3.63%) |
Sep 25, 2015 | 20.13 | 20.13 | 19.64 | 19.68 | 4,400 | -0.31(-1.57%) |
Sep 24, 2015 | 19.99 | 20.00 | 19.73 | 20.00 | 2,532 | -0.09(-0.44%) |
Sep 23, 2015 | 20.19 | 20.29 | 20.09 | 20.09 | 7,790 | -0.08(-0.42%) |
Sep 22, 2015 | 20.38 | 20.40 | 20.17 | 20.17 | 1,739 | -0.54(-2.62%) |
Sep 21, 2015 | 21.00 | 21.00 | 20.71 | 20.71 | 1,861 | -0.19(-0.89%) |
Sep 18, 2015 | 21.08 | 21.08 | 20.87 | 20.90 | 8,871 | -0.39(-1.82%) |
Sep 17, 2015 | 21.19 | 21.44 | 21.19 | 21.29 | 2,842 | +0.22(+1.05%) |
Sep 16, 2015 | 20.89 | 21.12 | 20.89 | 21.07 | 1,771 | +0.26(+1.27%) |
Sep 15, 2015 | 20.62 | 20.80 | 20.62 | 20.80 | 1,617 | +0.18(+0.88%) |
Sep 14, 2015 | 20.73 | 20.73 | 20.57 | 20.62 | 6,289 | -0.05(-0.27%) |
Sep 11, 2015 | 20.52 | 20.67 | 20.44 | 20.67 | 3,180 | -0.01(-0.05%) |
Sep 10, 2015 | 20.65 | 20.76 | 20.65 | 20.68 | 4,148 | -0.16(-0.75%) |
Sep 09, 2015 | 21.06 | 21.06 | 20.84 | 20.84 | 1,077 | -0.01(-0.05%) |
Sep 08, 2015 | 20.90 | 21.05 | 20.78 | 20.85 | 5,544 | +0.25(+1.20%) |
Sep 04, 2015 | 20.71 | 20.60 | 20.60 | 20.60 | 918 | -0.42(-2.01%) |
Sep 03, 2015 | 21.00 | 21.20 | 20.96 | 21.03 | 6,152 | +0.16(+0.75%) |
Sep 02, 2015 | 20.88 | 20.88 | 20.67 | 20.87 | 1,915 | +0.17(+0.80%) |
Sep 01, 2015 | 20.86 | 21.07 | 20.62 | 20.70 | 11,214 | -0.67(-3.12%) |
Aug 31, 2015 | 21.44 | 21.55 | 21.33 | 21.37 | 1,698 | -0.12(-0.55%) |
Aug 28, 2015 | 21.46 | 21.55 | 21.43 | 21.49 | 2,683 | +0.10(+0.46%) |
Aug 27, 2015 | 21.21 | 21.57 | 21.16 | 21.39 | 5,740 | +0.56(+2.69%) |
Aug 26, 2015 | 20.50 | 20.85 | 20.31 | 20.83 | 11,369 | +0.44(+2.15%) |
Aug 25, 2015 | 20.70 | 21.06 | 20.39 | 20.39 | 8,690 | -0.04(-0.19%) |
Aug 24, 2015 | 20.08 | 20.90 | 11.61 | 20.43 | 30,158 | -0.69(-3.25%) |
Aug 21, 2015 | 21.35 | 21.49 | 21.06 | 21.11 | 12,112 | -0.44(-2.05%) |
Aug 20, 2015 | 22.12 | 22.12 | 21.56 | 21.56 | 17,984 | -0.77(-3.47%) |
Aug 19, 2015 | 22.39 | 22.39 | 22.20 | 22.33 | 2,935 | -0.27(-1.21%) |
Aug 18, 2015 | 22.64 | 22.68 | 22.60 | 22.60 | 3,236 | -0.12(-0.52%) |
Aug 17, 2015 | 22.55 | 22.76 | 22.55 | 22.72 | 3,249 | +0.18(+0.78%) |
Aug 14, 2015 | 22.40 | 22.54 | 22.39 | 22.54 | 6,806 | +0.09(+0.39%) |
Aug 13, 2015 | 22.50 | 22.58 | 22.46 | 22.46 | 1,621 | +0.02(+0.09%) |
Aug 12, 2015 | 22.34 | 22.48 | 22.05 | 22.44 | 11,947 | -0.19(-0.83%) |
Aug 11, 2015 | 22.88 | 22.88 | 22.50 | 22.63 | 2,875 | -0.49(-2.11%) |
Aug 10, 2015 | 22.90 | 23.13 | 22.90 | 23.11 | 6,540 | +0.36(+1.59%) |
Aug 07, 2015 | 22.95 | 22.95 | 22.64 | 22.75 | 5,614 | -0.17(-0.73%) |
Aug 06, 2015 | 23.24 | 23.24 | 22.83 | 22.92 | 4,719 | -0.39(-1.66%) |
Aug 05, 2015 | 23.51 | 23.60 | 23.30 | 23.30 | 1,643 | -0.01(-0.05%) |
Aug 04, 2015 | 23.16 | 23.38 | 23.16 | 23.32 | 832 | -0.00(-0.02%) |
Aug 03, 2015 | 23.52 | 23.54 | 23.32 | 23.32 | 7,433 | -0.24(-1.01%) |
Jul 31, 2015 | 23.39 | 23.64 | 23.39 | 23.56 | 3,735 | -0.01(-0.03%) |
Jul 30, 2015 | 23.46 | 23.56 | 23.46 | 23.56 | 5,615 | -0.01(-0.04%) |
Jul 29, 2015 | 23.52 | 23.59 | 23.40 | 23.57 | 3,025 | +0.00(+0.00%) |
Jul 28, 2015 | 23.33 | 23.62 | 23.18 | 23.57 | 9,047 | +0.35(+1.52%) |
Jul 27, 2015 | 23.51 | 23.51 | 23.22 | 23.22 | 4,095 | -0.50(-2.11%) |
Jul 24, 2015 | 24.13 | 24.13 | 23.68 | 23.72 | 4,315 | -0.26(-1.10%) |
Jul 23, 2015 | 24.10 | 24.20 | 23.99 | 23.99 | 5,473 | -0.14(-0.57%) |
Jul 22, 2015 | 23.92 | 24.13 | 23.92 | 24.12 | 3,926 | +0.09(+0.38%) |
Jul 21, 2015 | 24.12 | 24.12 | 23.96 | 24.03 | 1,139 | -0.02(-0.09%) |
Jul 20, 2015 | 24.18 | 24.18 | 23.97 | 24.05 | 2,387 | +0.01(+0.04%) |
Jul 17, 2015 | 24.02 | 24.12 | 24.02 | 24.04 | 2,069 | +0.04(+0.15%) |
Jul 16, 2015 | 23.90 | 24.05 | 23.90 | 24.01 | 6,894 | +0.17(+0.71%) |
Jul 15, 2015 | 24.05 | 24.05 | 23.83 | 23.84 | 3,492 | -0.19(-0.77%) |
Jul 14, 2015 | 24.00 | 24.02 | 23.99 | 24.02 | 1,297 | +0.19(+0.78%) |
Jul 13, 2015 | 23.68 | 23.85 | 23.68 | 23.84 | 3,185 | +0.34(+1.46%) |
Jul 10, 2015 | 23.49 | 23.53 | 23.42 | 23.50 | 5,616 | +0.20(+0.87%) |
Jul 09, 2015 | 23.36 | 23.45 | 23.29 | 23.29 | 1,227 | +0.34(+1.47%) |
Jul 08, 2015 | 23.19 | 23.22 | 22.96 | 22.96 | 3,017 | -0.44(-1.88%) |
Jul 07, 2015 | 23.27 | 23.40 | 22.80 | 23.40 | 5,065 | +0.06(+0.24%) |
Jul 06, 2015 | 23.45 | 23.54 | 23.27 | 23.34 | 12,306 | -0.22(-0.95%) |
Jul 02, 2015 | 23.72 | 23.56 | 23.56 | 23.56 | 7,042 | -0.12(-0.49%) |
Jul 01, 2015 | 23.85 | 23.85 | 23.61 | 23.68 | 8,131 | +0.02(+0.08%) |
Jun 30, 2015 | 23.63 | 23.66 | 23.59 | 23.66 | 3,082 | +0.26(+1.12%) |
Jun 29, 2015 | 23.70 | 23.71 | 23.40 | 23.40 | 4,768 | -0.55(-2.29%) |
Jun 26, 2015 | 24.15 | 24.15 | 23.94 | 23.95 | 8,492 | -0.24(-1.01%) |
Jun 25, 2015 | 24.22 | 24.22 | 24.15 | 24.19 | 10,879 | +0.05(+0.20%) |
Jun 24, 2015 | 24.31 | 24.40 | 24.14 | 24.14 | 7,009 | -0.21(-0.85%) |
Jun 23, 2015 | 24.38 | 24.50 | 24.35 | 24.35 | 29,415 | -0.05(-0.20%) |
Jun 22, 2015 | 24.48 | 24.49 | 24.40 | 24.40 | 11,576 | -0.06(-0.24%) |
Jun 19, 2015 | 24.52 | 24.52 | 24.41 | 24.46 | 24,295 | -0.01(-0.04%) |
Jun 18, 2015 | 24.48 | 24.52 | 24.43 | 24.47 | 8,327 | +0.15(+0.60%) |
Jun 17, 2015 | 24.38 | 24.41 | 24.23 | 24.32 | 4,922 | +0.03(+0.12%) |
Jun 16, 2015 | 24.11 | 24.29 | 24.11 | 24.29 | 1,996 | +0.05(+0.20%) |
Jun 15, 2015 | 24.25 | 24.25 | 24.05 | 24.24 | 3,272 | -0.07(-0.28%) |
Jun 12, 2015 | 24.29 | 24.34 | 24.29 | 24.31 | 6,027 | +0.01(+0.06%) |
Jun 11, 2015 | 24.38 | 24.38 | 24.29 | 24.29 | 1,747 | +0.01(+0.06%) |
Jun 10, 2015 | 24.29 | 24.32 | 24.20 | 24.28 | 16,570 | +0.10(+0.40%) |
Jun 09, 2015 | 24.00 | 24.18 | 24.00 | 24.18 | 6,719 | -0.01(-0.02%) |
Jun 08, 2015 | 24.46 | 24.46 | 24.19 | 24.19 | 4,867 | -0.21(-0.86%) |
Jun 05, 2015 | 24.35 | 24.42 | 24.35 | 24.40 | 1,427 | +0.17(+0.72%) |
Jun 04, 2015 | 24.45 | 24.45 | 24.22 | 24.22 | 2,947 | -0.18(-0.74%) |
Jun 03, 2015 | 24.30 | 24.42 | 24.29 | 24.40 | 5,547 | +0.15(+0.63%) |
Jun 02, 2015 | 24.32 | 24.33 | 24.23 | 24.25 | 1,214 | -0.05(-0.21%) |
Jun 01, 2015 | 24.22 | 24.30 | 24.10 | 24.30 | 4,309 | +0.17(+0.69%) |
May 29, 2015 | 24.21 | 24.21 | 24.13 | 24.13 | 1,934 | -0.12(-0.50%) |
May 28, 2015 | 24.23 | 24.27 | 24.21 | 24.25 | 2,651 | +0.01(+0.05%) |
May 27, 2015 | 24.22 | 24.24 | 24.20 | 24.24 | 1,265 | +0.03(+0.12%) |
May 26, 2015 | 24.41 | 24.41 | 24.20 | 24.21 | 3,313 | -0.23(-0.96%) |
May 22, 2015 | 24.38 | 24.45 | 24.45 | 24.45 | 5,613 | +0.08(+0.34%) |
May 21, 2015 | 24.26 | 24.39 | 24.26 | 24.36 | 2,910 | +0.12(+0.51%) |
May 20, 2015 | 24.29 | 24.29 | 24.11 | 24.24 | 4,241 | +0.08(+0.33%) |
May 19, 2015 | 24.00 | 24.18 | 24.00 | 24.16 | 2,916 | +0.12(+0.48%) |
May 18, 2015 | 24.03 | 24.06 | 24.00 | 24.04 | 3,658 | -0.01(-0.04%) |
May 15, 2015 | 24.01 | 24.05 | 23.98 | 24.05 | 5,562 | +0.01(+0.04%) |
May 14, 2015 | 24.23 | 24.23 | 23.94 | 24.04 | 3,051 | +0.13(+0.53%) |
May 13, 2015 | 23.93 | 23.96 | 23.85 | 23.92 | 3,147 | +0.04(+0.19%) |
May 12, 2015 | 23.92 | 23.92 | 23.70 | 23.87 | 5,129 | -0.01(-0.06%) |
May 11, 2015 | 23.91 | 24.00 | 23.88 | 23.89 | 7,892 | -0.03(-0.12%) |
May 08, 2015 | 23.85 | 23.99 | 23.85 | 23.92 | 12,028 | +0.28(+1.19%) |
May 07, 2015 | 23.54 | 23.64 | 23.49 | 23.64 | 8,210 | +0.28(+1.18%) |
May 06, 2015 | 23.40 | 23.40 | 23.31 | 23.36 | 7,985 | +0.01(+0.04%) |
May 05, 2015 | 23.66 | 23.66 | 23.35 | 23.35 | 3,126 | -0.35(-1.47%) |
May 04, 2015 | 23.76 | 23.76 | 23.69 | 23.70 | 5,310 | +0.04(+0.16%) |
May 01, 2015 | 23.58 | 23.67 | 23.58 | 23.66 | 1,145 | +0.08(+0.34%) |
Apr 30, 2015 | 23.90 | 23.90 | 23.44 | 23.58 | 6,492 | -0.18(-0.74%) |
Apr 29, 2015 | 24.07 | 24.07 | 23.74 | 23.76 | 30,806 | -0.41(-1.70%) |
Apr 28, 2015 | 24.75 | 24.75 | 24.10 | 24.17 | 13,011 | -0.35(-1.44%) |
Apr 27, 2015 | 24.59 | 24.86 | 24.52 | 24.52 | 5,404 | -0.08(-0.32%) |
Apr 24, 2015 | 24.53 | 24.69 | 24.53 | 24.60 | 1,323 | +0.04(+0.15%) |
Apr 23, 2015 | 24.43 | 24.61 | 24.43 | 24.57 | 2,948 | +0.09(+0.37%) |
Apr 22, 2015 | 24.37 | 24.51 | 24.37 | 24.48 | 9,699 | +0.05(+0.20%) |
Apr 21, 2015 | 24.46 | 24.46 | 24.42 | 24.43 | 1,797 | +0.11(+0.46%) |
Apr 20, 2015 | 24.40 | 24.40 | 24.25 | 24.31 | 8,582 | +0.14(+0.59%) |
Apr 17, 2015 | 24.50 | 24.50 | 24.17 | 24.17 | 8,644 | -0.44(-1.77%) |
Apr 16, 2015 | 24.61 | 24.62 | 24.49 | 24.61 | 8,541 | +0.05(+0.22%) |
Apr 15, 2015 | 24.54 | 24.61 | 24.48 | 24.55 | 8,851 | +0.24(+0.97%) |
Apr 14, 2015 | 24.35 | 24.35 | 24.22 | 24.32 | 906 | -0.07(-0.28%) |
Apr 13, 2015 | 24.51 | 24.53 | 24.37 | 24.39 | 3,803 | +0.00(+0.00%) |
Apr 10, 2015 | 24.38 | 24.39 | 24.34 | 24.39 | 2,038 | +0.00(+0.00%) |
Apr 09, 2015 | 24.48 | 24.49 | 24.30 | 24.39 | 5,478 | -0.01(-0.04%) |
Apr 08, 2015 | 24.38 | 24.40 | 24.31 | 24.40 | 1,667 | +0.29(+1.22%) |
Apr 07, 2015 | 23.90 | 24.22 | 23.90 | 24.10 | 10,623 | +0.14(+0.57%) |
Apr 06, 2015 | 23.79 | 24.01 | 23.79 | 23.97 | 7,143 | +0.15(+0.62%) |
Apr 02, 2015 | 23.78 | 23.82 | 23.82 | 23.82 | 2,449 | +0.09(+0.37%) |
Apr 01, 2015 | 23.87 | 23.89 | 23.73 | 23.73 | 2,683 | -0.20(-0.82%) |
Mar 31, 2015 | 23.96 | 24.05 | 23.93 | 23.93 | 2,830 | -0.06(-0.27%) |
Mar 30, 2015 | 24.00 | 24.04 | 23.87 | 23.99 | 8,551 | +0.11(+0.48%) |
Mar 27, 2015 | 23.82 | 23.89 | 23.79 | 23.88 | 5,223 | +0.14(+0.58%) |
Mar 26, 2015 | 23.67 | 23.79 | 23.66 | 23.74 | 5,987 | -0.06(-0.27%) |
Mar 25, 2015 | 24.01 | 24.01 | 23.73 | 23.80 | 2,741 | -0.39(-1.60%) |
Mar 24, 2015 | 23.90 | 24.19 | 23.90 | 24.19 | 5,650 | +0.12(+0.49%) |
Mar 23, 2015 | 24.11 | 24.16 | 24.07 | 24.07 | 2,471 | -0.07(-0.28%) |
Mar 20, 2015 | 24.20 | 24.24 | 24.14 | 24.14 | 9,602 | +0.05(+0.22%) |
Mar 19, 2015 | 24.05 | 24.10 | 24.01 | 24.09 | 11,665 | +0.06(+0.27%) |
Mar 18, 2015 | 23.66 | 24.10 | 23.66 | 24.02 | 3,408 | +0.26(+1.11%) |
Mar 17, 2015 | 23.70 | 23.76 | 23.68 | 23.76 | 1,176 | +0.10(+0.41%) |
Mar 16, 2015 | 23.54 | 23.66 | 23.54 | 23.66 | 6,293 | +0.29(+1.26%) |
Mar 13, 2015 | 23.58 | 23.58 | 23.37 | 23.37 | 2,396 | -0.20(-0.83%) |
Mar 12, 2015 | 23.40 | 23.56 | 23.40 | 23.56 | 1,738 | +0.27(+1.18%) |
Mar 11, 2015 | 23.23 | 23.34 | 23.23 | 23.29 | 5,857 | +0.04(+0.19%) |
Mar 10, 2015 | 23.43 | 23.43 | 23.19 | 23.25 | 16,246 | -0.28(-1.20%) |
Mar 09, 2015 | 23.47 | 23.53 | 23.47 | 23.53 | 7,266 | +0.08(+0.34%) |
Mar 06, 2015 | 23.56 | 23.73 | 23.45 | 23.45 | 1,680 | -0.30(-1.28%) |
Mar 05, 2015 | 23.75 | 23.82 | 23.75 | 23.75 | 2,313 | +0.06(+0.25%) |
Mar 04, 2015 | 23.53 | 23.73 | 23.49 | 23.69 | 6,744 | +0.04(+0.17%) |
Mar 03, 2015 | 23.66 | 23.74 | 23.60 | 23.65 | 5,186 | -0.06(-0.25%) |
Mar 02, 2015 | 23.61 | 23.71 | 23.54 | 23.71 | 14,563 | +0.10(+0.42%) |
Feb 27, 2015 | 23.77 | 23.77 | 23.61 | 23.61 | 4,308 | -0.16(-0.66%) |
Feb 26, 2015 | 23.69 | 23.82 | 23.69 | 23.77 | 14,499 | +0.09(+0.37%) |
Feb 25, 2015 | 23.59 | 23.72 | 23.59 | 23.68 | 6,950 | +0.08(+0.33%) |
Feb 24, 2015 | 23.68 | 23.70 | 23.56 | 23.60 | 11,816 | -0.03(-0.12%) |
Feb 23, 2015 | 23.73 | 23.79 | 23.63 | 23.63 | 11,389 | -0.17(-0.70%) |
Feb 20, 2015 | 23.58 | 23.83 | 23.58 | 23.80 | 7,544 | +0.06(+0.25%) |
Feb 19, 2015 | 23.62 | 23.74 | 23.62 | 23.74 | 1,509 | +0.12(+0.50%) |
Feb 18, 2015 | 23.54 | 23.67 | 23.54 | 23.62 | 7,561 | +0.07(+0.32%) |
Feb 17, 2015 | 23.60 | 23.60 | 23.51 | 23.55 | 4,883 | +0.03(+0.14%) |
Feb 13, 2015 | 23.48 | 23.51 | 23.51 | 23.51 | 10,614 | +0.09(+0.38%) |
Feb 12, 2015 | 23.29 | 23.45 | 23.28 | 23.43 | 7,865 | +0.30(+1.30%) |
Feb 11, 2015 | 23.09 | 23.18 | 23.09 | 23.13 | 3,262 | +0.21(+0.91%) |
Feb 10, 2015 | 22.77 | 22.92 | 22.73 | 22.92 | 2,272 | +0.22(+0.96%) |
Feb 09, 2015 | 22.74 | 22.81 | 22.70 | 22.70 | 20,106 | -0.10(-0.43%) |
Feb 06, 2015 | 22.79 | 23.00 | 22.79 | 22.80 | 12,980 | +0.21(+0.91%) |
Feb 05, 2015 | 22.51 | 22.64 | 22.51 | 22.59 | 8,488 | +0.19(+0.83%) |
Feb 04, 2015 | 22.40 | 22.46 | 22.33 | 22.41 | 15,922 | +0.05(+0.22%) |
Feb 03, 2015 | 22.02 | 22.37 | 22.02 | 22.36 | 8,412 | +0.69(+3.16%) |
Feb 02, 2015 | 21.82 | 21.87 | 21.58 | 21.67 | 2,863 | -0.04(-0.20%) |
Jan 30, 2015 | 21.79 | 21.92 | 21.61 | 21.72 | 17,029 | -0.22(-1.00%) |
Jan 29, 2015 | 22.00 | 22.00 | 21.63 | 21.94 | 10,900 | -0.19(-0.85%) |
Jan 28, 2015 | 22.46 | 22.48 | 22.12 | 22.12 | 2,857 | -0.39(-1.74%) |
Jan 27, 2015 | 22.45 | 22.54 | 22.30 | 22.52 | 4,092 | -0.16(-0.69%) |
Jan 26, 2015 | 22.42 | 22.67 | 22.42 | 22.67 | 6,485 | +0.24(+1.05%) |
Jan 23, 2015 | 22.35 | 22.50 | 22.35 | 22.44 | 5,692 | +0.05(+0.22%) |
Jan 22, 2015 | 22.19 | 22.45 | 22.07 | 22.39 | 29,948 | +0.33(+1.51%) |
Jan 21, 2015 | 21.98 | 22.19 | 21.98 | 22.06 | 17,333 | +0.10(+0.45%) |
Jan 20, 2015 | 21.94 | 21.98 | 21.78 | 21.96 | 12,319 | +0.08(+0.36%) |
Jan 16, 2015 | 21.57 | 21.88 | 21.57 | 21.88 | 20,821 | +0.22(+1.03%) |
Jan 15, 2015 | 22.13 | 22.13 | 21.62 | 21.66 | 13,993 | -0.48(-2.16%) |
Jan 14, 2015 | 21.81 | 22.14 | 21.81 | 22.13 | 7,815 | -0.09(-0.40%) |
Jan 13, 2015 | 22.44 | 22.53 | 22.06 | 22.22 | 9,664 | -0.05(-0.22%) |
Jan 12, 2015 | 22.57 | 22.57 | 22.27 | 22.27 | 3,133 | -0.33(-1.47%) |
Jan 09, 2015 | 22.54 | 22.63 | 22.40 | 22.60 | 4,830 | +0.04(+0.17%) |
Jan 08, 2015 | 21.92 | 22.56 | 21.92 | 22.56 | 11,958 | +0.46(+2.08%) |
Jan 07, 2015 | 22.22 | 22.22 | 22.10 | 22.10 | 5,174 | +0.04(+0.18%) |
Jan 06, 2015 | 21.95 | 22.12 | 21.74 | 22.06 | 7,287 | +0.12(+0.54%) |
Jan 05, 2015 | 22.00 | 22.29 | 21.95 | 21.95 | 14,247 | -0.31(-1.41%) |
Jan 02, 2015 | 22.60 | 22.60 | 22.21 | 22.26 | 5,790 | -0.10(-0.44%) |
Dec 31, 2014 | 22.64 | 22.36 | 22.36 | 22.36 | 35,109 | -0.11(-0.47%) |
Dec 30, 2014 | 22.63 | 22.64 | 22.42 | 22.47 | 6,003 | -0.21(-0.93%) |
Dec 29, 2014 | 22.77 | 22.77 | 22.63 | 22.68 | 6,303 | -0.08(-0.36%) |
Dec 26, 2014 | 22.70 | 22.84 | 22.70 | 22.76 | 5,024 | +0.00(+0.02%) |
Dec 24, 2014 | 22.72 | 22.76 | 22.76 | 22.76 | 5,817 | +0.11(+0.50%) |
Dec 23, 2014 | 22.69 | 22.80 | 22.60 | 22.64 | 21,659 | -0.09(-0.38%) |
Dec 22, 2014 | 22.58 | 22.73 | 22.51 | 22.73 | 6,296 | +0.15(+0.68%) |
Dec 19, 2014 | 23.11 | 23.11 | 21.54 | 22.58 | 8,338 | -0.31(-1.36%) |
Dec 18, 2014 | 22.76 | 22.89 | 22.76 | 22.89 | 9,448 | +0.42(+1.88%) |
Dec 17, 2014 | 21.93 | 22.47 | 21.93 | 22.47 | 4,878 | +0.52(+2.37%) |
Dec 16, 2014 | 21.93 | 22.31 | 21.85 | 21.95 | 25,153 | -0.17(-0.75%) |
Dec 15, 2014 | 22.37 | 22.42 | 22.10 | 22.11 | 6,270 | -0.25(-1.14%) |
Dec 12, 2014 | 22.44 | 22.46 | 22.33 | 22.37 | 15,253 | -0.07(-0.31%) |
Dec 11, 2014 | 22.41 | 22.77 | 22.41 | 22.44 | 8,441 | +0.10(+0.45%) |
Dec 10, 2014 | 22.59 | 22.72 | 22.33 | 22.34 | 9,065 | -0.43(-1.87%) |
Dec 09, 2014 | 22.29 | 22.77 | 22.28 | 22.77 | 5,973 | +0.18(+0.81%) |
Dec 08, 2014 | 22.81 | 22.81 | 22.46 | 22.58 | 6,948 | -0.30(-1.33%) |
Dec 05, 2014 | 23.12 | 23.12 | 22.89 | 22.89 | 7,782 | -0.07(-0.30%) |
Dec 04, 2014 | 23.13 | 23.13 | 22.90 | 22.96 | 16,310 | -0.18(-0.76%) |
Dec 03, 2014 | 23.04 | 23.13 | 23.04 | 23.13 | 2,329 | +0.14(+0.62%) |
Dec 02, 2014 | 22.78 | 23.00 | 22.78 | 22.99 | 5,072 | +0.21(+0.92%) |
Dec 01, 2014 | 23.25 | 23.25 | 22.75 | 22.78 | 10,787 | -0.53(-2.27%) |
Nov 28, 2014 | 23.41 | 23.42 | 23.30 | 23.31 | 1,814 | -0.20(-0.83%) |
Nov 26, 2014 | 23.42 | 23.50 | 23.50 | 23.50 | 2,959 | +0.12(+0.50%) |
Nov 25, 2014 | 23.65 | 23.65 | 23.37 | 23.39 | 7,568 | -0.16(-0.67%) |
Nov 24, 2014 | 23.41 | 23.54 | 23.41 | 23.54 | 13,144 | +0.18(+0.75%) |
Nov 21, 2014 | 23.44 | 23.50 | 23.37 | 23.37 | 6,554 | +0.15(+0.65%) |
Nov 20, 2014 | 22.98 | 23.28 | 22.97 | 23.22 | 15,116 | +0.17(+0.75%) |
Nov 19, 2014 | 23.10 | 23.17 | 22.97 | 23.04 | 9,911 | -0.25(-1.09%) |
Nov 18, 2014 | 23.16 | 23.38 | 23.16 | 23.30 | 8,207 | +0.04(+0.18%) |
Nov 17, 2014 | 23.42 | 23.42 | 23.16 | 23.26 | 5,375 | -0.07(-0.32%) |
Nov 14, 2014 | 23.18 | 23.33 | 23.17 | 23.33 | 3,370 | +0.21(+0.89%) |
Nov 13, 2014 | 23.46 | 23.51 | 23.12 | 23.12 | 19,140 | -0.26(-1.12%) |
Nov 12, 2014 | 23.04 | 23.43 | 23.04 | 23.38 | 12,946 | +0.17(+0.75%) |
Nov 11, 2014 | 23.00 | 23.21 | 22.95 | 23.21 | 21,373 | +0.12(+0.53%) |
Nov 10, 2014 | 23.12 | 23.20 | 23.07 | 23.09 | 9,494 | +0.04(+0.18%) |
Nov 07, 2014 | 23.02 | 23.12 | 22.94 | 23.05 | 13,037 | +0.12(+0.53%) |
Nov 06, 2014 | 22.60 | 22.93 | 22.60 | 22.93 | 12,127 | +0.28(+1.26%) |
Nov 05, 2014 | 22.83 | 22.83 | 22.64 | 22.64 | 2,525 | +0.00(+0.00%) |
Nov 04, 2014 | 22.58 | 22.68 | 22.52 | 22.64 | 5,416 | +0.04(+0.17%) |