Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 12.45 | 12.71 | 12.32 | 12.51 | 2,998,982 | +0.09(+0.74%) |
Jan 28, 2016 | 12.40 | 12.51 | 12.13 | 12.41 | 2,646,432 | +0.13(+1.05%) |
Jan 27, 2016 | 12.52 | 12.61 | 11.95 | 12.29 | 5,549,037 | -0.32(-2.55%) |
Jan 26, 2016 | 12.35 | 12.79 | 12.24 | 12.61 | 3,565,600 | +0.31(+2.54%) |
Jan 25, 2016 | 13.19 | 13.24 | 12.24 | 12.30 | 4,330,897 | -0.93(-7.01%) |
Jan 22, 2016 | 13.57 | 13.66 | 13.00 | 13.22 | 2,848,871 | +0.04(+0.28%) |
Jan 21, 2016 | 12.50 | 13.53 | 12.47 | 13.19 | 6,872,079 | +0.69(+5.51%) |
Jan 20, 2016 | 11.86 | 12.61 | 11.64 | 12.50 | 8,288,435 | +0.41(+3.42%) |
Jan 19, 2016 | 12.39 | 12.68 | 12.08 | 12.08 | 6,899,009 | -0.25(-2.01%) |
Jan 15, 2016 | 12.16 | 12.33 | 12.33 | 12.33 | 7,529,736 | -0.47(-3.66%) |
Jan 14, 2016 | 12.28 | 13.03 | 11.66 | 12.80 | 7,629,586 | +0.58(+4.73%) |
Jan 13, 2016 | 12.52 | 12.85 | 12.22 | 12.22 | 5,651,622 | -0.20(-1.62%) |
Jan 12, 2016 | 12.66 | 12.83 | 12.07 | 12.42 | 5,885,324 | -0.13(-1.02%) |
Jan 11, 2016 | 13.03 | 13.16 | 12.36 | 12.55 | 6,659,084 | -0.44(-3.39%) |
Jan 08, 2016 | 13.47 | 13.50 | 12.97 | 12.99 | 4,861,585 | -0.30(-2.28%) |
Jan 07, 2016 | 13.57 | 13.84 | 13.20 | 13.30 | 3,760,764 | -0.60(-4.29%) |
Jan 06, 2016 | 13.87 | 14.13 | 13.67 | 13.89 | 5,258,548 | -0.28(-2.01%) |
Jan 05, 2016 | 14.50 | 14.65 | 14.08 | 14.18 | 3,876,490 | -0.30(-2.09%) |
Jan 04, 2016 | 14.04 | 14.57 | 13.96 | 14.48 | 3,064,978 | +0.17(+1.22%) |
Dec 31, 2015 | 14.24 | 14.31 | 14.31 | 14.31 | 3,629,295 | -0.02(-0.13%) |
Dec 30, 2015 | 14.11 | 14.43 | 14.10 | 14.32 | 3,173,201 | -0.05(-0.32%) |
Dec 29, 2015 | 14.60 | 14.65 | 14.13 | 14.37 | 4,198,538 | -0.13(-0.89%) |
Dec 28, 2015 | 14.64 | 14.66 | 14.40 | 14.50 | 4,363,496 | -0.22(-1.50%) |
Dec 24, 2015 | 14.76 | 14.72 | 14.72 | 14.72 | 3,000,255 | -0.14(-0.93%) |
Dec 23, 2015 | 14.52 | 14.89 | 14.45 | 14.86 | 3,917,784 | +0.44(+3.06%) |
Dec 22, 2015 | 14.58 | 14.58 | 14.33 | 14.42 | 2,955,805 | -0.13(-0.88%) |
Dec 21, 2015 | 14.35 | 14.75 | 14.32 | 14.54 | 3,901,753 | +0.27(+1.86%) |
Dec 18, 2015 | 14.33 | 14.67 | 14.20 | 14.28 | 4,808,363 | -0.18(-1.27%) |
Dec 17, 2015 | 14.20 | 14.57 | 14.20 | 14.46 | 3,948,485 | +0.35(+2.47%) |
Dec 16, 2015 | 14.13 | 14.22 | 13.77 | 14.11 | 4,222,482 | +0.14(+0.98%) |
Dec 15, 2015 | 13.40 | 14.14 | 13.33 | 13.97 | 5,919,564 | +0.72(+5.40%) |
Dec 14, 2015 | 13.91 | 13.99 | 13.15 | 13.26 | 7,173,896 | -0.69(-4.93%) |
Dec 11, 2015 | 14.77 | 14.91 | 13.91 | 13.95 | 7,477,390 | -1.11(-7.37%) |
Dec 10, 2015 | 14.53 | 15.18 | 14.49 | 15.06 | 4,950,841 | +0.61(+4.26%) |
Dec 09, 2015 | 14.67 | 14.97 | 14.41 | 14.44 | 4,373,565 | -0.26(-1.75%) |
Dec 08, 2015 | 14.54 | 14.82 | 14.47 | 14.70 | 4,597,977 | -0.13(-0.87%) |
Dec 07, 2015 | 14.84 | 15.00 | 14.46 | 14.83 | 4,815,354 | -0.16(-1.04%) |
Dec 04, 2015 | 15.03 | 15.26 | 14.82 | 14.98 | 4,080,016 | -0.05(-0.31%) |
Dec 03, 2015 | 15.31 | 15.37 | 14.85 | 15.03 | 3,862,007 | -0.18(-1.21%) |
Dec 02, 2015 | 15.52 | 15.57 | 15.17 | 15.21 | 2,466,838 | -0.31(-2.01%) |
Dec 01, 2015 | 15.62 | 15.67 | 15.36 | 15.53 | 2,968,639 | +0.01(+0.06%) |
Nov 30, 2015 | 15.69 | 15.73 | 15.46 | 15.52 | 2,562,602 | -0.17(-1.11%) |
Nov 27, 2015 | 15.69 | 15.78 | 15.55 | 15.69 | 749,599 | +0.01(+0.06%) |
Nov 25, 2015 | 15.68 | 15.68 | 15.68 | 15.68 | 5,304,556 | +0.06(+0.35%) |
Nov 24, 2015 | 15.60 | 15.69 | 15.50 | 15.63 | 2,654,032 | -0.06(-0.41%) |
Nov 23, 2015 | 16.02 | 16.15 | 15.62 | 15.69 | 2,854,640 | -0.32(-2.01%) |
Nov 20, 2015 | 16.15 | 16.23 | 15.98 | 16.01 | 2,726,665 | -0.08(-0.51%) |
Nov 19, 2015 | 16.06 | 16.37 | 16.00 | 16.09 | 2,431,084 | +0.06(+0.34%) |
Nov 18, 2015 | 15.95 | 16.22 | 15.87 | 16.04 | 3,434,964 | +0.19(+1.22%) |
Nov 17, 2015 | 16.22 | 16.33 | 15.72 | 15.85 | 3,670,087 | -0.35(-2.15%) |
Nov 16, 2015 | 16.06 | 16.33 | 15.93 | 16.20 | 3,177,151 | +0.02(+0.11%) |
Nov 13, 2015 | 16.37 | 16.73 | 15.99 | 16.18 | 3,204,569 | -0.25(-1.51%) |
Nov 12, 2015 | 16.51 | 16.71 | 16.39 | 16.42 | 3,667,046 | -0.11(-0.67%) |
Nov 11, 2015 | 16.64 | 16.65 | 16.31 | 16.53 | 8,338,670 | -0.02(-0.11%) |
Nov 10, 2015 | 16.71 | 17.01 | 16.30 | 16.55 | 2,786,117 | -0.16(-0.93%) |
Nov 09, 2015 | 17.39 | 17.39 | 16.53 | 16.71 | 2,799,992 | -0.72(-4.11%) |
Nov 06, 2015 | 17.33 | 17.52 | 16.96 | 17.43 | 6,403,405 | +0.10(+0.58%) |
Nov 05, 2015 | 17.18 | 17.62 | 17.10 | 17.32 | 5,538,863 | +0.39(+2.33%) |
Nov 04, 2015 | 17.20 | 17.24 | 16.48 | 16.93 | 6,633,040 | -0.41(-2.38%) |
Nov 03, 2015 | 16.78 | 17.56 | 16.66 | 17.34 | 6,349,970 | +0.52(+3.11%) |
Nov 02, 2015 | 15.90 | 17.24 | 15.87 | 16.82 | 9,224,189 | +1.08(+6.88%) |
Oct 30, 2015 | 15.95 | 16.29 | 15.55 | 15.74 | 7,362,238 | -0.14(-0.87%) |
Oct 29, 2015 | 15.14 | 16.49 | 14.81 | 15.87 | 12,669,887 | +0.41(+2.67%) |
Oct 28, 2015 | 14.65 | 15.81 | 14.58 | 15.46 | 16,646,699 | -0.69(-4.26%) |
Oct 27, 2015 | 16.23 | 16.38 | 15.82 | 16.15 | 2,168,318 | -0.16(-0.96%) |
Oct 26, 2015 | 16.33 | 16.44 | 16.20 | 16.31 | 3,280,865 | -0.02(-0.11%) |
Oct 23, 2015 | 16.19 | 16.52 | 16.12 | 16.32 | 2,433,067 | +0.37(+2.30%) |
Oct 22, 2015 | 15.79 | 16.10 | 15.73 | 15.96 | 2,087,965 | +0.31(+1.99%) |
Oct 21, 2015 | 15.64 | 15.86 | 15.64 | 15.64 | 1,878,527 | +0.07(+0.47%) |
Oct 20, 2015 | 15.83 | 15.92 | 15.52 | 15.57 | 4,521,234 | -0.24(-1.51%) |
Oct 19, 2015 | 16.33 | 16.33 | 15.80 | 15.81 | 3,580,799 | -0.52(-3.20%) |
Oct 16, 2015 | 16.33 | 16.38 | 16.14 | 16.33 | 3,093,806 | +0.09(+0.57%) |
Oct 15, 2015 | 16.24 | 16.35 | 15.98 | 16.24 | 4,549,980 | +0.08(+0.51%) |
Oct 14, 2015 | 16.52 | 16.64 | 16.11 | 16.16 | 2,497,908 | -0.27(-1.62%) |
Oct 13, 2015 | 16.65 | 16.83 | 16.36 | 16.42 | 2,165,996 | -0.41(-2.45%) |
Oct 12, 2015 | 17.14 | 17.16 | 16.58 | 16.84 | 2,197,088 | -0.29(-1.71%) |
Oct 09, 2015 | 17.34 | 17.39 | 17.06 | 17.13 | 1,324,222 | -0.08(-0.48%) |
Oct 08, 2015 | 17.02 | 17.38 | 16.90 | 17.21 | 1,577,626 | +0.13(+0.75%) |
Oct 07, 2015 | 16.97 | 17.51 | 16.93 | 17.09 | 2,777,703 | +0.26(+1.53%) |
Oct 06, 2015 | 16.74 | 17.09 | 16.70 | 16.83 | 4,933,755 | +0.07(+0.44%) |
Oct 05, 2015 | 16.13 | 16.76 | 16.06 | 16.76 | 2,379,975 | +0.75(+4.70%) |
Oct 02, 2015 | 15.51 | 16.01 | 15.26 | 16.00 | 2,002,126 | +0.26(+1.63%) |
Oct 01, 2015 | 15.42 | 15.86 | 15.32 | 15.75 | 3,824,481 | +0.35(+2.26%) |
Sep 30, 2015 | 14.91 | 15.47 | 14.70 | 15.40 | 3,341,412 | +0.60(+4.03%) |
Sep 29, 2015 | 15.23 | 15.29 | 14.65 | 14.80 | 5,216,620 | -0.36(-2.36%) |
Sep 28, 2015 | 15.96 | 16.01 | 15.03 | 15.16 | 4,438,264 | -0.85(-5.33%) |
Sep 25, 2015 | 16.42 | 16.54 | 15.96 | 16.01 | 2,635,176 | -0.18(-1.13%) |
Sep 24, 2015 | 16.32 | 16.34 | 15.78 | 16.20 | 3,023,588 | -0.31(-1.89%) |
Sep 23, 2015 | 16.96 | 16.99 | 16.38 | 16.51 | 3,932,661 | -0.40(-2.39%) |
Sep 22, 2015 | 17.01 | 17.07 | 16.79 | 16.91 | 1,968,094 | -0.38(-2.18%) |
Sep 21, 2015 | 17.37 | 17.49 | 17.11 | 17.29 | 2,275,958 | +0.00(+0.00%) |
Sep 18, 2015 | 17.57 | 17.57 | 17.10 | 17.29 | 2,320,737 | -0.57(-3.19%) |
Sep 17, 2015 | 17.41 | 18.09 | 17.29 | 17.86 | 2,825,857 | +0.46(+2.64%) |
Sep 16, 2015 | 17.30 | 17.44 | 17.07 | 17.40 | 1,597,083 | +0.06(+0.37%) |
Sep 15, 2015 | 16.92 | 17.38 | 16.82 | 17.33 | 1,626,837 | +0.45(+2.66%) |
Sep 14, 2015 | 16.98 | 17.14 | 16.73 | 16.88 | 1,272,794 | -0.09(-0.54%) |
Sep 11, 2015 | 16.84 | 17.04 | 16.75 | 16.98 | 2,699,734 | +0.12(+0.71%) |
Sep 10, 2015 | 17.37 | 17.45 | 16.80 | 16.86 | 4,423,719 | -0.50(-2.86%) |
Sep 09, 2015 | 18.17 | 18.34 | 17.20 | 17.35 | 3,140,163 | -0.52(-2.93%) |
Sep 08, 2015 | 17.54 | 17.94 | 17.41 | 17.87 | 1,962,895 | +0.68(+3.95%) |
Sep 04, 2015 | 17.22 | 17.20 | 17.20 | 17.20 | 2,914,596 | -0.18(-1.06%) |
Sep 03, 2015 | 17.09 | 17.69 | 17.02 | 17.38 | 4,279,428 | +0.39(+2.27%) |
Sep 02, 2015 | 17.35 | 17.37 | 16.71 | 16.99 | 4,008,083 | +0.00(+0.00%) |
Sep 01, 2015 | 17.24 | 17.55 | 16.88 | 16.99 | 4,096,299 | -0.52(-2.99%) |
Aug 31, 2015 | 18.20 | 18.24 | 17.51 | 17.52 | 3,219,528 | -0.75(-4.12%) |
Aug 28, 2015 | 18.57 | 18.65 | 18.22 | 18.27 | 2,058,783 | -0.39(-2.11%) |
Aug 27, 2015 | 18.35 | 19.04 | 18.14 | 18.66 | 4,960,676 | +0.72(+4.04%) |
Aug 26, 2015 | 17.90 | 18.09 | 17.39 | 17.94 | 5,309,242 | +0.60(+3.44%) |
Aug 25, 2015 | 17.89 | 18.13 | 17.33 | 17.34 | 6,172,155 | +0.19(+1.12%) |
Aug 24, 2015 | 16.27 | 17.83 | 7.341 | 17.15 | 7,705,534 | -0.79(-4.40%) |
Aug 21, 2015 | 18.30 | 18.39 | 17.60 | 17.94 | 8,675,329 | -0.66(-3.55%) |
Aug 20, 2015 | 19.51 | 19.51 | 18.40 | 18.60 | 7,450,640 | -1.13(-5.72%) |
Aug 19, 2015 | 20.00 | 20.09 | 19.65 | 19.73 | 3,714,547 | -0.37(-1.83%) |
Aug 18, 2015 | 20.32 | 20.32 | 19.88 | 20.10 | 4,613,260 | -0.27(-1.31%) |
Aug 17, 2015 | 20.30 | 20.64 | 20.30 | 20.36 | 5,176,119 | -0.61(-2.93%) |
Aug 14, 2015 | 20.92 | 21.03 | 20.75 | 20.98 | 2,022,948 | +0.11(+0.53%) |
Aug 13, 2015 | 20.87 | 20.93 | 20.49 | 20.87 | 1,973,464 | +0.09(+0.44%) |
Aug 12, 2015 | 20.71 | 20.82 | 20.10 | 20.77 | 3,774,091 | -0.13(-0.61%) |
Aug 11, 2015 | 20.96 | 21.10 | 20.84 | 20.90 | 2,100,501 | -0.45(-2.11%) |
Aug 10, 2015 | 21.28 | 21.41 | 21.12 | 21.35 | 2,588,841 | +0.25(+1.17%) |
Aug 07, 2015 | 21.35 | 21.54 | 20.74 | 21.10 | 3,078,662 | -0.23(-1.08%) |
Aug 06, 2015 | 21.96 | 22.01 | 21.15 | 21.33 | 3,255,761 | -0.50(-2.31%) |
Aug 05, 2015 | 21.99 | 22.02 | 21.68 | 21.84 | 3,213,253 | -0.13(-0.58%) |
Aug 04, 2015 | 22.03 | 22.13 | 21.88 | 21.97 | 1,637,990 | -0.05(-0.21%) |
Aug 03, 2015 | 21.93 | 22.08 | 21.80 | 22.01 | 2,105,402 | +0.08(+0.38%) |
Jul 31, 2015 | 22.10 | 22.20 | 21.89 | 21.93 | 2,068,598 | -0.13(-0.58%) |
Jul 30, 2015 | 22.29 | 22.29 | 22.04 | 22.06 | 2,223,339 | -0.51(-2.28%) |
Jul 29, 2015 | 22.32 | 22.66 | 22.28 | 22.57 | 3,518,641 | +0.37(+1.65%) |
Jul 28, 2015 | 22.02 | 22.31 | 21.84 | 22.21 | 3,775,603 | +0.41(+1.89%) |
Jul 27, 2015 | 21.98 | 21.99 | 21.57 | 21.79 | 3,582,822 | -0.34(-1.53%) |
Jul 24, 2015 | 22.50 | 22.64 | 22.10 | 22.13 | 3,227,519 | -0.14(-0.62%) |
Jul 23, 2015 | 22.39 | 22.75 | 22.19 | 22.27 | 4,603,958 | +0.17(+0.75%) |
Jul 22, 2015 | 22.15 | 22.32 | 21.99 | 22.10 | 2,448,369 | -0.10(-0.45%) |
Jul 21, 2015 | 21.87 | 22.24 | 21.80 | 22.21 | 2,497,025 | +0.40(+1.85%) |
Jul 20, 2015 | 22.20 | 22.21 | 21.75 | 21.80 | 2,061,985 | -0.36(-1.62%) |
Jul 17, 2015 | 22.15 | 22.16 | 22.02 | 22.16 | 1,376,658 | +0.01(+0.04%) |
Jul 16, 2015 | 22.16 | 22.20 | 21.96 | 22.15 | 2,398,146 | +0.09(+0.42%) |
Jul 15, 2015 | 21.86 | 22.13 | 21.78 | 22.06 | 3,171,129 | +0.20(+0.92%) |
Jul 14, 2015 | 21.57 | 21.86 | 21.53 | 21.86 | 3,224,378 | +0.28(+1.32%) |
Jul 13, 2015 | 21.32 | 21.62 | 21.29 | 21.57 | 2,560,944 | +0.31(+1.47%) |
Jul 10, 2015 | 21.15 | 21.34 | 20.93 | 21.26 | 2,417,364 | +0.33(+1.58%) |
Jul 09, 2015 | 20.75 | 20.93 | 20.66 | 20.93 | 1,590,379 | +0.36(+1.74%) |
Jul 08, 2015 | 21.07 | 21.10 | 20.51 | 20.57 | 2,633,857 | -0.61(-2.86%) |
Jul 07, 2015 | 21.32 | 21.35 | 20.88 | 21.18 | 2,419,344 | -0.06(-0.30%) |
Jul 06, 2015 | 21.20 | 21.35 | 21.11 | 21.24 | 1,728,148 | -0.11(-0.52%) |
Jul 02, 2015 | 21.17 | 21.35 | 21.35 | 21.35 | 1,853,118 | +0.22(+1.04%) |
Jul 01, 2015 | 21.18 | 21.19 | 21.00 | 21.13 | 1,594,298 | +0.17(+0.79%) |
Jun 30, 2015 | 21.10 | 21.10 | 20.78 | 20.97 | 1,612,425 | +0.06(+0.26%) |
Jun 29, 2015 | 20.97 | 21.13 | 20.77 | 20.91 | 3,008,370 | -0.28(-1.30%) |
Jun 26, 2015 | 21.41 | 21.44 | 21.07 | 21.19 | 1,843,770 | -0.16(-0.73%) |
Jun 25, 2015 | 21.38 | 21.47 | 21.25 | 21.34 | 5,676,419 | -0.03(-0.13%) |
Jun 24, 2015 | 21.32 | 21.37 | 21.17 | 21.37 | 2,895,606 | +0.01(+0.04%) |
Jun 23, 2015 | 21.22 | 21.44 | 21.21 | 21.36 | 2,334,583 | +0.14(+0.65%) |
Jun 22, 2015 | 21.23 | 21.24 | 21.06 | 21.22 | 1,500,211 | +0.12(+0.57%) |
Jun 19, 2015 | 21.14 | 21.18 | 20.98 | 21.10 | 2,179,412 | -0.01(-0.04%) |
Jun 18, 2015 | 20.97 | 21.21 | 20.93 | 21.11 | 2,739,529 | +0.20(+0.97%) |
Jun 17, 2015 | 21.10 | 21.10 | 20.80 | 20.91 | 2,709,553 | -0.11(-0.52%) |
Jun 16, 2015 | 21.05 | 21.10 | 20.96 | 21.02 | 1,669,495 | -0.06(-0.26%) |
Jun 15, 2015 | 21.00 | 21.13 | 20.98 | 21.08 | 2,245,429 | -0.12(-0.56%) |
Jun 12, 2015 | 21.36 | 21.36 | 21.09 | 21.20 | 1,440,116 | -0.19(-0.90%) |
Jun 11, 2015 | 21.15 | 21.41 | 21.15 | 21.39 | 1,519,621 | +0.24(+1.13%) |
Jun 10, 2015 | 21.06 | 21.19 | 20.93 | 21.15 | 2,403,920 | +0.18(+0.88%) |
Jun 09, 2015 | 21.15 | 21.17 | 20.77 | 20.97 | 1,976,548 | -0.20(-0.95%) |
Jun 08, 2015 | 21.33 | 21.43 | 21.06 | 21.17 | 1,984,150 | -0.17(-0.77%) |
Jun 05, 2015 | 21.38 | 21.39 | 21.21 | 21.33 | 2,896,238 | +0.04(+0.17%) |
Jun 04, 2015 | 21.29 | 21.43 | 21.20 | 21.30 | 2,443,077 | +0.02(+0.09%) |
Jun 03, 2015 | 21.15 | 21.30 | 21.11 | 21.28 | 3,453,071 | +0.25(+1.18%) |
Jun 02, 2015 | 21.03 | 21.10 | 20.88 | 21.03 | 2,601,308 | +0.05(+0.22%) |
Jun 01, 2015 | 21.10 | 21.14 | 20.95 | 20.99 | 1,485,259 | -0.07(-0.35%) |
May 29, 2015 | 20.98 | 21.10 | 20.97 | 21.06 | 1,969,647 | -0.05(-0.22%) |
May 28, 2015 | 21.02 | 21.10 | 20.97 | 21.10 | 2,115,593 | +0.02(+0.09%) |
May 27, 2015 | 21.05 | 21.18 | 21.01 | 21.09 | 4,366,979 | +0.05(+0.22%) |
May 26, 2015 | 21.01 | 21.10 | 20.88 | 21.04 | 2,642,975 | -0.01(-0.04%) |
May 22, 2015 | 21.09 | 21.05 | 21.05 | 21.05 | 1,693,787 | -0.04(-0.17%) |
May 21, 2015 | 21.07 | 21.12 | 20.97 | 21.09 | 2,979,191 | -0.02(-0.09%) |
May 20, 2015 | 21.24 | 21.24 | 21.07 | 21.10 | 2,224,122 | -0.11(-0.52%) |
May 19, 2015 | 21.24 | 21.42 | 21.13 | 21.21 | 3,309,672 | +0.00(+0.00%) |
May 18, 2015 | 21.18 | 21.28 | 21.01 | 21.21 | 3,876,003 | +0.10(+0.48%) |
May 15, 2015 | 21.02 | 21.13 | 20.93 | 21.11 | 2,352,008 | +0.09(+0.44%) |
May 14, 2015 | 20.99 | 21.10 | 20.93 | 21.02 | 2,391,586 | +0.13(+0.62%) |
May 13, 2015 | 20.82 | 20.99 | 20.80 | 20.89 | 2,360,480 | +0.08(+0.40%) |
May 12, 2015 | 20.72 | 20.82 | 20.62 | 20.81 | 1,869,490 | +0.03(+0.13%) |
May 11, 2015 | 20.78 | 20.82 | 20.70 | 20.78 | 2,038,068 | +0.03(+0.13%) |
May 08, 2015 | 20.80 | 20.89 | 20.71 | 20.76 | 2,860,512 | +0.11(+0.53%) |
May 07, 2015 | 20.75 | 20.86 | 20.60 | 20.65 | 2,656,457 | -0.16(-0.75%) |
May 06, 2015 | 21.01 | 21.09 | 20.76 | 20.80 | 1,912,410 | -0.14(-0.66%) |
May 05, 2015 | 20.97 | 21.18 | 20.90 | 20.94 | 2,883,049 | +0.05(+0.22%) |
May 04, 2015 | 20.83 | 21.07 | 20.83 | 20.89 | 2,345,421 | +0.14(+0.66%) |
May 01, 2015 | 20.73 | 20.90 | 20.73 | 20.76 | 1,820,694 | +0.10(+0.49%) |
Apr 30, 2015 | 21.07 | 21.07 | 20.65 | 20.65 | 2,203,677 | -0.67(-3.14%) |
Apr 29, 2015 | 21.37 | 21.51 | 21.26 | 21.32 | 3,034,298 | -0.07(-0.34%) |
Apr 28, 2015 | 21.27 | 21.43 | 21.09 | 21.40 | 2,144,501 | +0.05(+0.21%) |
Apr 27, 2015 | 21.39 | 21.45 | 21.19 | 21.35 | 2,852,780 | -0.11(-0.51%) |
Apr 24, 2015 | 21.67 | 21.67 | 21.26 | 21.46 | 2,926,996 | -0.14(-0.64%) |
Apr 23, 2015 | 21.44 | 21.83 | 21.32 | 21.60 | 3,399,678 | +0.16(+0.73%) |
Apr 22, 2015 | 21.21 | 21.47 | 21.06 | 21.44 | 2,496,478 | +0.19(+0.91%) |
Apr 21, 2015 | 21.33 | 21.40 | 21.08 | 21.25 | 2,037,283 | -0.04(-0.17%) |
Apr 20, 2015 | 21.32 | 21.51 | 21.13 | 21.29 | 1,771,151 | +0.08(+0.39%) |
Apr 17, 2015 | 21.33 | 21.40 | 21.09 | 21.21 | 1,579,181 | -0.23(-1.07%) |
Apr 16, 2015 | 21.16 | 21.56 | 21.07 | 21.43 | 4,373,276 | +0.39(+1.88%) |
Apr 15, 2015 | 20.93 | 21.16 | 20.82 | 21.04 | 2,045,568 | +0.13(+0.61%) |
Apr 14, 2015 | 21.02 | 21.05 | 20.69 | 20.91 | 1,952,563 | -0.07(-0.35%) |
Apr 13, 2015 | 20.83 | 21.01 | 20.77 | 20.99 | 1,878,041 | +0.16(+0.75%) |
Apr 10, 2015 | 20.65 | 20.89 | 20.61 | 20.83 | 1,591,829 | +0.20(+0.98%) |
Apr 09, 2015 | 20.62 | 20.78 | 20.51 | 20.63 | 1,904,264 | -0.03(-0.13%) |
Apr 08, 2015 | 20.67 | 20.75 | 20.54 | 20.65 | 1,992,296 | -0.09(-0.44%) |
Apr 07, 2015 | 20.94 | 20.97 | 20.66 | 20.75 | 2,419,848 | -0.22(-1.05%) |
Apr 06, 2015 | 20.96 | 21.18 | 20.88 | 20.97 | 4,019,785 | -0.09(-0.44%) |
Apr 02, 2015 | 21.20 | 21.06 | 21.06 | 21.06 | 1,526,065 | -0.12(-0.56%) |
Apr 01, 2015 | 20.91 | 21.24 | 20.88 | 21.18 | 2,268,097 | +0.25(+1.18%) |
Mar 31, 2015 | 20.83 | 21.01 | 20.71 | 20.93 | 2,184,697 | +0.04(+0.18%) |
Mar 30, 2015 | 20.81 | 21.00 | 20.70 | 20.89 | 2,289,014 | +0.11(+0.53%) |
Mar 27, 2015 | 20.66 | 20.85 | 20.62 | 20.78 | 1,631,792 | +0.06(+0.27%) |
Mar 26, 2015 | 20.88 | 20.88 | 20.52 | 20.73 | 1,536,532 | -0.22(-1.05%) |
Mar 25, 2015 | 21.16 | 21.20 | 20.79 | 20.95 | 2,165,155 | -0.17(-0.83%) |
Mar 24, 2015 | 21.24 | 21.29 | 20.91 | 21.12 | 1,800,075 | -0.09(-0.43%) |
Mar 23, 2015 | 21.21 | 21.33 | 21.15 | 21.21 | 1,400,408 | +0.00(+0.00%) |
Mar 20, 2015 | 21.02 | 21.32 | 20.94 | 21.21 | 1,894,202 | +0.28(+1.36%) |
Mar 19, 2015 | 21.00 | 21.04 | 20.73 | 20.93 | 1,374,566 | -0.14(-0.65%) |
Mar 18, 2015 | 21.10 | 21.29 | 20.93 | 21.07 | 2,212,550 | -0.05(-0.22%) |
Mar 17, 2015 | 20.98 | 21.13 | 20.90 | 21.11 | 1,289,302 | +0.05(+0.26%) |
Mar 16, 2015 | 20.99 | 21.20 | 20.91 | 21.06 | 1,873,568 | +0.07(+0.35%) |
Mar 13, 2015 | 20.95 | 21.08 | 20.69 | 20.99 | 1,630,281 | -0.15(-0.69%) |
Mar 12, 2015 | 21.09 | 21.19 | 20.89 | 21.13 | 2,090,071 | +0.15(+0.70%) |
Mar 11, 2015 | 20.97 | 21.08 | 20.76 | 20.99 | 1,463,411 | +0.05(+0.22%) |
Mar 10, 2015 | 21.24 | 21.28 | 20.61 | 20.94 | 3,774,816 | -0.41(-1.93%) |
Mar 09, 2015 | 21.76 | 21.84 | 21.21 | 21.35 | 1,847,576 | -0.40(-1.86%) |
Mar 06, 2015 | 21.78 | 21.96 | 21.61 | 21.76 | 3,316,269 | +0.04(+0.17%) |
Mar 05, 2015 | 21.81 | 22.07 | 21.68 | 21.72 | 2,949,185 | -0.09(-0.42%) |
Mar 04, 2015 | 21.53 | 21.96 | 21.32 | 21.81 | 2,890,974 | +0.28(+1.28%) |
Mar 03, 2015 | 21.66 | 21.84 | 21.47 | 21.54 | 1,514,136 | -0.12(-0.55%) |
Mar 02, 2015 | 20.94 | 21.85 | 20.93 | 21.66 | 3,139,316 | +0.69(+3.28%) |
Feb 27, 2015 | 21.52 | 21.52 | 20.86 | 20.97 | 4,542,475 | -0.59(-2.72%) |
Feb 26, 2015 | 21.66 | 21.66 | 21.37 | 21.55 | 1,889,413 | -0.06(-0.30%) |
Feb 25, 2015 | 21.80 | 21.84 | 21.43 | 21.62 | 2,567,971 | -0.23(-1.05%) |
Feb 24, 2015 | 21.99 | 22.07 | 21.77 | 21.85 | 2,736,989 | -0.15(-0.67%) |
Feb 23, 2015 | 22.11 | 22.23 | 21.91 | 21.99 | 2,242,748 | -0.25(-1.11%) |
Feb 20, 2015 | 22.18 | 22.24 | 21.94 | 22.24 | 1,667,143 | +0.04(+0.17%) |
Feb 19, 2015 | 22.00 | 22.27 | 21.96 | 22.21 | 1,467,595 | +0.16(+0.71%) |
Feb 18, 2015 | 22.19 | 22.20 | 21.92 | 22.05 | 3,524,023 | -0.30(-1.35%) |
Feb 17, 2015 | 22.46 | 22.65 | 22.28 | 22.35 | 3,903,796 | -0.05(-0.25%) |
Feb 13, 2015 | 22.48 | 22.41 | 22.41 | 22.41 | 4,920,942 | +0.05(+0.25%) |
Feb 12, 2015 | 22.25 | 22.56 | 22.07 | 22.35 | 4,054,572 | +0.08(+0.37%) |
Feb 11, 2015 | 22.21 | 22.45 | 21.93 | 22.27 | 4,190,246 | +0.00(+0.00%) |
Feb 10, 2015 | 21.85 | 22.48 | 21.33 | 22.27 | 6,508,710 | -0.65(-2.84%) |
Feb 09, 2015 | 22.63 | 22.98 | 22.40 | 22.92 | 3,228,899 | +0.24(+1.05%) |
Feb 06, 2015 | 22.66 | 22.77 | 22.53 | 22.68 | 1,590,864 | +0.03(+0.12%) |
Feb 05, 2015 | 22.37 | 22.76 | 22.19 | 22.66 | 1,917,482 | +0.39(+1.73%) |
Feb 04, 2015 | 22.38 | 22.39 | 22.03 | 22.27 | 2,072,511 | -0.13(-0.57%) |
Feb 03, 2015 | 22.22 | 22.40 | 22.13 | 22.40 | 2,333,726 | +0.33(+1.50%) |