Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 20.21 | 20.46 | 20.21 | 20.33 | 11,540,266 | +0.10(+0.49%) |
Nov 27, 2015 | 20.18 | 20.30 | 20.16 | 20.23 | 3,560,410 | +0.10(+0.50%) |
Nov 25, 2015 | 20.13 | 20.13 | 20.13 | 0 | -0.11(-0.53%) | |
Nov 24, 2015 | 20.22 | 20.34 | 20.08 | 20.24 | 8,341,498 | -0.06(-0.31%) |
Nov 23, 2015 | 20.25 | 20.30 | 8,700,347 | -0.11(-0.52%) | ||
Nov 20, 2015 | 20.32 | 20.41 | 8,721,873 | +0.01(+0.03%) | ||
Nov 19, 2015 | 20.17 | 20.46 | 20.13 | 20.40 | 11,481,370 | +0.26(+1.29%) |
Nov 18, 2015 | 20.35 | 20.46 | 19.91 | 20.14 | 23,790,294 | -0.21(-1.04%) |
Nov 17, 2015 | 20.61 | 20.82 | 20.31 | 20.35 | 11,985,701 | -0.28(-1.34%) |
Nov 16, 2015 | 20.30 | 20.64 | 20.23 | 20.63 | 8,064,092 | +0.34(+1.68%) |
Nov 13, 2015 | 20.36 | 20.54 | 20.25 | 20.29 | 11,937,876 | -0.06(-0.30%) |
Nov 12, 2015 | 20.14 | 20.52 | 20.09 | 20.35 | 16,327,024 | +0.20(+1.01%) |
Nov 11, 2015 | 20.02 | 20.17 | 19.95 | 20.15 | 8,544,150 | +0.15(+0.73%) |
Nov 10, 2015 | 19.98 | 20.11 | 19.93 | 20.00 | 8,348,583 | +0.02(+0.09%) |
Nov 09, 2015 | 19.93 | 20.06 | 19.85 | 19.98 | 10,592,086 | +0.01(+0.07%) |
Nov 06, 2015 | 20.33 | 20.42 | 19.69 | 19.97 | 15,197,561 | -0.66(-3.19%) |
Nov 05, 2015 | 20.82 | 20.91 | 20.61 | 20.63 | 7,836,059 | -0.23(-1.09%) |
Nov 04, 2015 | 20.67 | 20.87 | 20.63 | 20.85 | 7,428,210 | +0.18(+0.89%) |
Nov 03, 2015 | 20.56 | 20.70 | 20.48 | 20.67 | 6,304,780 | +0.02(+0.08%) |
Nov 02, 2015 | 20.76 | 20.81 | 20.49 | 20.65 | 8,355,577 | -0.09(-0.42%) |
Oct 30, 2015 | 20.57 | 20.81 | 20.51 | 20.74 | 10,903,573 | +0.18(+0.86%) |
Oct 29, 2015 | 20.74 | 20.74 | 20.40 | 20.56 | 8,402,650 | -0.24(-1.14%) |
Oct 28, 2015 | 21.03 | 21.27 | 20.51 | 20.80 | 9,575,959 | -0.23(-1.10%) |
Oct 27, 2015 | 20.95 | 21.07 | 20.90 | 21.03 | 10,411,512 | +0.05(+0.24%) |
Oct 26, 2015 | 21.17 | 21.17 | 20.86 | 20.98 | 11,789,337 | -0.14(-0.68%) |
Oct 23, 2015 | 21.33 | 21.38 | 21.09 | 21.12 | 8,469,468 | -0.23(-1.09%) |
Oct 22, 2015 | 21.11 | 21.38 | 21.06 | 21.36 | 8,300,832 | +0.31(+1.45%) |
Oct 21, 2015 | 21.07 | 21.19 | 20.99 | 21.05 | 5,774,229 | +0.05(+0.25%) |
Oct 20, 2015 | 20.91 | 21.10 | 20.85 | 21.00 | 6,868,034 | +0.03(+0.16%) |
Oct 19, 2015 | 20.93 | 20.97 | 20.72 | 20.96 | 6,313,324 | +0.02(+0.11%) |
Oct 16, 2015 | 20.97 | 21.06 | 20.84 | 20.94 | 8,052,149 | +0.09(+0.45%) |
Oct 15, 2015 | 20.49 | 20.88 | 20.46 | 20.85 | 8,883,787 | +0.46(+2.25%) |
Oct 14, 2015 | 20.47 | 20.56 | 20.34 | 20.39 | 5,947,958 | -0.06(-0.31%) |
Oct 13, 2015 | 20.46 | 20.58 | 20.39 | 20.45 | 6,259,999 | -0.04(-0.21%) |
Oct 12, 2015 | 20.41 | 20.63 | 20.41 | 20.50 | 8,908,570 | +0.08(+0.40%) |
Oct 09, 2015 | 20.36 | 20.45 | 20.25 | 20.41 | 8,611,587 | +0.04(+0.20%) |
Oct 08, 2015 | 20.11 | 20.40 | 20.04 | 20.37 | 8,670,306 | +0.19(+0.92%) |
Oct 07, 2015 | 20.21 | 20.38 | 20.15 | 20.19 | 8,451,153 | +0.02(+0.08%) |
Oct 06, 2015 | 20.29 | 20.29 | 20.10 | 20.17 | 9,760,904 | -0.18(-0.86%) |
Oct 05, 2015 | 19.99 | 20.36 | 19.91 | 20.35 | 12,774,756 | +0.44(+2.21%) |
Oct 02, 2015 | 19.62 | 19.92 | 19.52 | 19.91 | 13,976,407 | +0.40(+2.06%) |
Oct 01, 2015 | 19.76 | 19.77 | 19.36 | 19.51 | 15,876,200 | -0.20(-1.02%) |
Sep 30, 2015 | 19.52 | 19.73 | 19.52 | 19.71 | 18,798,664 | +0.15(+0.78%) |
Sep 29, 2015 | 19.70 | 19.84 | 19.48 | 19.55 | 16,485,201 | -0.15(-0.78%) |
Sep 28, 2015 | 19.89 | 20.01 | 19.66 | 19.71 | 10,965,243 | -0.21(-1.08%) |
Sep 25, 2015 | 19.74 | 20.12 | 19.63 | 19.92 | 9,399,557 | +0.22(+1.12%) |
Sep 24, 2015 | 19.52 | 19.73 | 19.49 | 19.70 | 14,488,470 | +0.11(+0.56%) |
Sep 23, 2015 | 19.62 | 19.68 | 19.53 | 19.59 | 8,018,252 | -0.01(-0.07%) |
Sep 22, 2015 | 19.65 | 19.78 | 19.51 | 19.61 | 12,389,121 | -0.20(-1.02%) |
Sep 21, 2015 | 19.70 | 19.92 | 19.68 | 19.81 | 9,754,588 | +0.15(+0.78%) |
Sep 18, 2015 | 19.95 | 20.19 | 19.65 | 19.66 | 31,612,084 | -0.28(-1.43%) |
Sep 17, 2015 | 19.67 | 20.25 | 19.64 | 19.94 | 14,817,168 | +0.24(+1.22%) |
Sep 16, 2015 | 19.46 | 19.76 | 19.46 | 19.70 | 13,777,148 | +0.26(+1.33%) |
Sep 15, 2015 | 19.44 | 19.47 | 19.24 | 19.44 | 16,171,521 | +0.02(+0.10%) |
Sep 14, 2015 | 19.37 | 19.54 | 19.31 | 19.42 | 15,176,752 | +0.06(+0.29%) |
Sep 11, 2015 | 18.95 | 19.38 | 18.94 | 19.36 | 22,887,542 | +0.10(+0.52%) |
Sep 10, 2015 | 19.23 | 19.43 | 19.19 | 19.26 | 12,350,245 | +0.01(+0.05%) |
Sep 09, 2015 | 19.76 | 19.78 | 19.22 | 19.25 | 11,827,688 | -0.36(-1.84%) |
Sep 08, 2015 | 19.35 | 19.63 | 19.33 | 19.61 | 14,460,583 | +0.50(+2.61%) |
Sep 04, 2015 | 19.12 | 19.12 | 19.12 | 0 | -0.11(-0.58%) | |
Sep 03, 2015 | 19.30 | 19.39 | 19.14 | 19.23 | 12,498,972 | +0.03(+0.14%) |
Sep 02, 2015 | 19.39 | 19.48 | 19.06 | 19.20 | 16,328,880 | -0.06(-0.33%) |
Sep 01, 2015 | 19.66 | 19.68 | 19.12 | 19.26 | 17,895,546 | -0.62(-3.11%) |
Aug 31, 2015 | 20.48 | 20.50 | 19.72 | 19.88 | 25,287,592 | -0.69(-3.35%) |
Aug 28, 2015 | 20.65 | 20.69 | 20.32 | 20.57 | 11,421,640 | -0.09(-0.43%) |
Aug 27, 2015 | 20.68 | 20.73 | 20.40 | 20.66 | 14,934,369 | +0.12(+0.59%) |
Aug 26, 2015 | 20.43 | 20.59 | 20.14 | 20.54 | 16,596,948 | +0.39(+1.92%) |
Aug 25, 2015 | 20.99 | 21.02 | 20.14 | 20.15 | 18,945,726 | -0.51(-2.46%) |
Aug 24, 2015 | 20.65 | 21.22 | 20.05 | 20.66 | 24,660,074 | -0.79(-3.66%) |
Aug 21, 2015 | 21.62 | 21.70 | 21.41 | 21.44 | 13,752,058 | -0.26(-1.19%) |
Aug 20, 2015 | 21.76 | 21.99 | 21.69 | 21.70 | 10,254,973 | -0.16(-0.75%) |
Aug 19, 2015 | 21.85 | 21.97 | 21.65 | 21.87 | 12,081,618 | -0.09(-0.40%) |
Aug 18, 2015 | 21.89 | 22.03 | 21.80 | 21.95 | 9,087,530 | -0.00(-0.02%) |
Aug 17, 2015 | 21.90 | 22.05 | 21.87 | 21.96 | 7,401,612 | +0.10(+0.45%) |
Aug 14, 2015 | 21.80 | 21.86 | 21.63 | 21.86 | 7,175,315 | +0.02(+0.11%) |
Aug 13, 2015 | 21.73 | 21.89 | 21.50 | 21.84 | 9,023,649 | +0.10(+0.48%) |
Aug 12, 2015 | 21.32 | 21.77 | 21.25 | 21.73 | 17,617,404 | +0.35(+1.66%) |
Aug 11, 2015 | 21.39 | 21.67 | 21.27 | 21.38 | 9,828,771 | +0.02(+0.09%) |
Aug 10, 2015 | 21.47 | 21.55 | 21.26 | 21.36 | 14,968,214 | -0.09(-0.44%) |
Aug 07, 2015 | 21.20 | 21.58 | 21.10 | 21.45 | 8,356,101 | +0.25(+1.18%) |
Aug 06, 2015 | 21.30 | 21.32 | 21.11 | 21.20 | 14,697,803 | -0.04(-0.20%) |
Aug 05, 2015 | 21.44 | 21.48 | 21.24 | 21.24 | 9,424,521 | -0.12(-0.54%) |
Aug 04, 2015 | 21.60 | 21.65 | 21.33 | 21.36 | 15,880,494 | -0.23(-1.09%) |
Aug 03, 2015 | 21.75 | 21.91 | 21.36 | 21.59 | 22,783,000 | +0.50(+2.39%) |
Jul 31, 2015 | 21.19 | 21.32 | 21.06 | 21.09 | 12,702,178 | +0.06(+0.30%) |
Jul 30, 2015 | 20.89 | 21.11 | 20.84 | 21.03 | 8,740,698 | +0.06(+0.29%) |
Jul 29, 2015 | 20.80 | 20.99 | 20.66 | 20.97 | 10,411,203 | +0.10(+0.48%) |
Jul 28, 2015 | 20.74 | 20.90 | 20.65 | 20.87 | 14,008,268 | +0.12(+0.57%) |
Jul 27, 2015 | 20.54 | 20.83 | 20.53 | 20.75 | 7,261,763 | +0.24(+1.19%) |
Jul 24, 2015 | 20.41 | 20.61 | 20.40 | 20.51 | 5,277,396 | +0.04(+0.21%) |
Jul 23, 2015 | 20.61 | 20.62 | 20.29 | 20.46 | 9,713,947 | -0.15(-0.71%) |
Jul 22, 2015 | 20.49 | 20.73 | 20.48 | 20.61 | 10,452,124 | +0.13(+0.66%) |
Jul 21, 2015 | 20.68 | 20.75 | 20.40 | 20.48 | 10,778,137 | -0.20(-0.99%) |
Jul 20, 2015 | 20.80 | 20.85 | 20.59 | 20.68 | 11,216,255 | -0.10(-0.48%) |
Jul 17, 2015 | 20.94 | 20.95 | 20.75 | 20.78 | 7,825,340 | -0.16(-0.75%) |
Jul 16, 2015 | 20.61 | 21.04 | 20.61 | 20.94 | 12,361,835 | +0.33(+1.62%) |
Jul 15, 2015 | 20.46 | 20.61 | 20.33 | 20.60 | 6,281,596 | +0.16(+0.76%) |
Jul 14, 2015 | 20.44 | 20.56 | 20.37 | 20.45 | 6,148,874 | +0.00(+0.02%) |
Jul 13, 2015 | 20.45 | 20.53 | 20.31 | 20.44 | 7,089,392 | +0.07(+0.32%) |
Jul 10, 2015 | 20.28 | 20.50 | 20.16 | 20.38 | 7,528,248 | +0.09(+0.45%) |
Jul 09, 2015 | 20.50 | 20.61 | 20.21 | 20.28 | 14,084,425 | -0.15(-0.75%) |
Jul 08, 2015 | 20.53 | 20.63 | 20.44 | 20.44 | 13,515,770 | -0.19(-0.90%) |
Jul 07, 2015 | 20.10 | 20.78 | 20.10 | 20.63 | 15,432,634 | +0.49(+2.41%) |
Jul 06, 2015 | 20.05 | 20.22 | 19.92 | 20.14 | 8,575,479 | +0.05(+0.24%) |
Jul 02, 2015 | 20.09 | 20.09 | 20.09 | 0 | +0.36(+1.82%) | |
Jul 01, 2015 | 19.73 | 19.81 | 19.63 | 19.73 | 9,450,584 | +0.08(+0.41%) |
Jun 30, 2015 | 19.76 | 19.78 | 19.61 | 19.65 | 13,468,728 | -0.03(-0.14%) |
Jun 29, 2015 | 19.59 | 20.01 | 19.59 | 19.68 | 10,027,793 | -0.11(-0.54%) |
Jun 26, 2015 | 19.63 | 19.81 | 19.49 | 19.79 | 8,617,803 | +0.14(+0.72%) |
Jun 25, 2015 | 19.82 | 19.85 | 19.62 | 19.64 | 7,381,321 | -0.11(-0.55%) |
Jun 24, 2015 | 19.93 | 20.03 | 19.75 | 19.75 | 7,877,998 | -0.15(-0.77%) |
Jun 23, 2015 | 20.17 | 20.22 | 19.89 | 19.91 | 8,478,268 | -0.29(-1.46%) |
Jun 22, 2015 | 20.34 | 20.37 | 20.16 | 20.20 | 6,216,711 | -0.04(-0.20%) |
Jun 19, 2015 | 20.50 | 20.55 | 20.24 | 20.24 | 10,481,010 | -0.26(-1.27%) |
Jun 18, 2015 | 20.21 | 20.53 | 20.18 | 20.50 | 10,825,842 | +0.31(+1.55%) |
Jun 17, 2015 | 19.95 | 20.24 | 19.87 | 20.19 | 10,611,831 | +0.23(+1.18%) |
Jun 16, 2015 | 19.87 | 20.00 | 19.77 | 19.95 | 6,283,496 | +0.08(+0.41%) |
Jun 15, 2015 | 19.75 | 19.90 | 19.90 | 19.87 | 7,639,366 | -0.02(-0.12%) |
Jun 12, 2015 | 19.88 | 20.01 | 19.85 | 19.90 | 5,889,572 | -0.09(-0.43%) |
Jun 11, 2015 | 19.97 | 20.04 | 19.87 | 19.98 | 7,237,187 | +0.11(+0.56%) |
Jun 10, 2015 | 19.80 | 19.94 | 19.79 | 19.87 | 13,506,857 | +0.19(+0.95%) |
Jun 09, 2015 | 19.67 | 19.77 | 19.66 | 19.69 | 7,200,829 | +0.01(+0.07%) |
Jun 08, 2015 | 19.78 | 19.82 | 19.67 | 19.67 | 9,138,134 | -0.13(-0.66%) |
Jun 05, 2015 | 19.91 | 19.91 | 19.76 | 19.80 | 12,001,371 | -0.32(-1.59%) |
Jun 04, 2015 | 20.02 | 20.23 | 20.00 | 20.12 | 11,058,479 | +0.03(+0.15%) |
Jun 03, 2015 | 20.39 | 20.53 | 20.04 | 20.09 | 14,239,633 | -0.40(-1.96%) |
Jun 02, 2015 | 20.61 | 20.65 | 20.37 | 20.49 | 12,016,888 | -0.26(-1.27%) |
Jun 01, 2015 | 20.56 | 20.93 | 20.54 | 20.76 | 15,646,371 | +0.24(+1.16%) |
May 29, 2015 | 20.48 | 20.60 | 20.34 | 20.52 | 13,956,298 | +0.01(+0.07%) |
May 28, 2015 | 20.20 | 20.51 | 20.20 | 20.50 | 13,070,409 | +0.29(+1.43%) |
May 27, 2015 | 20.15 | 20.33 | 20.11 | 20.21 | 10,605,456 | +0.11(+0.57%) |
May 26, 2015 | 20.35 | 19.97 | 20.10 | 17,268,836 | -0.24(-1.17%) | |
May 22, 2015 | 20.34 | 20.34 | 20.34 | 0 | +0.01(+0.07%) | |
May 21, 2015 | 20.39 | 20.44 | 20.27 | 20.32 | 6,736,707 | -0.07(-0.35%) |
May 20, 2015 | 20.40 | 20.57 | 20.34 | 20.40 | 9,904,475 | +0.00(+0.01%) |
May 19, 2015 | 20.20 | 20.50 | 20.14 | 20.39 | 7,687,971 | +0.04(+0.21%) |
May 18, 2015 | 20.26 | 20.46 | 20.24 | 20.35 | 9,818,449 | +0.03(+0.16%) |
May 15, 2015 | 20.14 | 20.34 | 20.13 | 20.32 | 14,778,352 | +0.21(+1.05%) |
May 14, 2015 | 20.01 | 20.15 | 19.99 | 20.11 | 9,164,910 | +0.18(+0.88%) |
May 13, 2015 | 19.92 | 20.17 | 19.84 | 19.93 | 11,566,026 | +0.06(+0.29%) |
May 12, 2015 | 19.82 | 19.97 | 19.66 | 19.88 | 10,338,901 | -0.02(-0.10%) |
May 11, 2015 | 20.09 | 20.27 | 19.87 | 19.90 | 10,144,779 | -0.24(-1.19%) |
May 08, 2015 | 20.29 | 20.47 | 19.97 | 20.14 | 12,487,825 | +0.12(+0.61%) |
May 07, 2015 | 20.03 | 20.09 | 19.92 | 20.01 | 10,948,842 | +0.11(+0.57%) |
May 06, 2015 | 19.89 | 20.04 | 19.72 | 19.90 | 15,286,378 | -0.02(-0.12%) |
May 05, 2015 | 20.34 | 20.40 | 19.81 | 19.93 | 15,878,757 | -0.52(-2.54%) |
May 04, 2015 | 20.26 | 20.68 | 20.17 | 20.44 | 15,427,377 | +0.18(+0.86%) |
May 01, 2015 | 20.09 | 20.29 | 19.93 | 20.27 | 11,424,605 | +0.19(+0.94%) |
Apr 30, 2015 | 20.36 | 20.47 | 19.94 | 20.08 | 18,926,490 | -0.35(-1.72%) |
Apr 29, 2015 | 20.54 | 20.80 | 20.37 | 20.43 | 11,645,542 | -0.28(-1.34%) |
Apr 28, 2015 | 20.55 | 20.79 | 20.48 | 20.71 | 10,126,905 | +0.06(+0.27%) |
Apr 27, 2015 | 20.98 | 20.98 | 20.58 | 20.66 | 9,066,665 | -0.24(-1.17%) |
Apr 24, 2015 | 20.73 | 21.05 | 20.67 | 20.90 | 7,695,385 | +0.15(+0.74%) |
Apr 23, 2015 | 20.57 | 20.81 | 20.52 | 20.75 | 8,472,416 | +0.20(+0.96%) |
Apr 22, 2015 | 20.62 | 20.67 | 20.42 | 20.55 | 9,165,719 | -0.02(-0.11%) |
Apr 21, 2015 | 20.79 | 20.93 | 20.52 | 20.57 | 9,855,574 | -0.22(-1.05%) |
Apr 20, 2015 | 20.56 | 20.95 | 20.51 | 20.79 | 12,158,515 | +0.27(+1.31%) |
Apr 17, 2015 | 20.55 | 20.74 | 20.44 | 20.52 | 7,506,576 | -0.12(-0.59%) |
Apr 16, 2015 | 20.65 | 20.77 | 20.48 | 20.64 | 8,508,063 | -0.08(-0.40%) |
Apr 15, 2015 | 20.82 | 21.02 | 20.72 | 20.73 | 8,088,892 | -0.04(-0.17%) |
Apr 14, 2015 | 20.72 | 20.85 | 20.67 | 20.76 | 5,241,819 | +0.12(+0.59%) |
Apr 13, 2015 | 20.78 | 20.85 | 20.62 | 20.64 | 6,015,719 | -0.23(-1.10%) |
Apr 10, 2015 | 20.74 | 20.92 | 20.68 | 20.87 | 4,692,205 | +0.18(+0.86%) |
Apr 09, 2015 | 20.67 | 20.71 | 20.48 | 20.69 | 6,638,020 | -0.01(-0.03%) |
Apr 08, 2015 | 20.68 | 20.76 | 20.55 | 20.70 | 7,175,838 | -0.05(-0.24%) |
Apr 07, 2015 | 20.97 | 21.04 | 20.73 | 20.75 | 5,237,497 | -0.25(-1.18%) |
Apr 06, 2015 | 20.93 | 21.21 | 20.92 | 21.00 | 8,427,662 | +0.16(+0.75%) |
Apr 02, 2015 | 20.84 | 20.84 | 20.84 | 0 | -0.00(-0.01%) | |
Apr 01, 2015 | 20.68 | 20.92 | 20.46 | 20.84 | 9,510,390 | +0.14(+0.68%) |
Mar 31, 2015 | 20.78 | 20.88 | 20.57 | 20.70 | 11,516,989 | -0.14(-0.66%) |
Mar 30, 2015 | 20.76 | 20.90 | 20.65 | 20.84 | 7,981,399 | +0.24(+1.16%) |
Mar 27, 2015 | 20.48 | 20.70 | 20.44 | 20.60 | 7,625,056 | +0.16(+0.80%) |
Mar 26, 2015 | 20.45 | 20.65 | 20.35 | 20.44 | 8,609,434 | -0.14(-0.68%) |
Mar 25, 2015 | 20.86 | 20.94 | 20.58 | 20.58 | 8,551,375 | -0.28(-1.35%) |
Mar 24, 2015 | 20.96 | 21.16 | 20.84 | 20.86 | 10,598,803 | -0.18(-0.85%) |
Mar 23, 2015 | 20.90 | 21.12 | 20.90 | 21.04 | 12,160,918 | -0.05(-0.24%) |
Mar 20, 2015 | 21.08 | 21.27 | 20.85 | 21.09 | 34,453,244 | +0.10(+0.48%) |
Mar 19, 2015 | 21.19 | 21.38 | 20.88 | 20.99 | 14,323,986 | -0.28(-1.33%) |
Mar 18, 2015 | 20.54 | 21.37 | 20.49 | 21.27 | 19,059,558 | +0.72(+3.50%) |
Mar 17, 2015 | 20.49 | 20.69 | 20.43 | 20.55 | 10,822,093 | +0.06(+0.30%) |
Mar 16, 2015 | 20.24 | 20.68 | 20.22 | 20.49 | 17,195,482 | +0.47(+2.35%) |
Mar 13, 2015 | 19.97 | 20.09 | 19.80 | 20.02 | 16,681,242 | +0.02(+0.09%) |
Mar 12, 2015 | 19.65 | 20.15 | 19.63 | 20.00 | 16,334,721 | +0.51(+2.59%) |
Mar 11, 2015 | 19.61 | 19.71 | 19.40 | 19.49 | 11,407,706 | -0.00(-0.01%) |
Mar 10, 2015 | 19.39 | 19.81 | 19.39 | 19.50 | 17,235,028 | -0.19(-0.95%) |
Mar 09, 2015 | 19.65 | 19.80 | 19.61 | 19.68 | 12,270,160 | +0.05(+0.23%) |
Mar 06, 2015 | 20.06 | 20.06 | 19.54 | 19.64 | 15,697,965 | -0.68(-3.36%) |
Mar 05, 2015 | 20.26 | 20.48 | 20.22 | 20.32 | 9,885,958 | +0.15(+0.73%) |
Mar 04, 2015 | 20.31 | 20.11 | 20.17 | 14,972,388 | -0.11(-0.54%) | |
Mar 03, 2015 | 20.32 | 20.28 | 10,098,592 | +0.08(+0.39%) | ||
Mar 02, 2015 | 20.58 | 20.57 | 20.04 | 20.20 | 12,451,957 | -0.38(-1.86%) |
Feb 27, 2015 | 20.65 | 20.70 | 20.48 | 20.58 | 8,197,285 | -0.00(-0.02%) |
Feb 26, 2015 | 20.70 | 20.78 | 20.53 | 20.59 | 8,764,165 | -0.06(-0.29%) |
Feb 25, 2015 | 20.93 | 20.98 | 20.59 | 20.65 | 10,182,753 | -0.30(-1.45%) |
Feb 24, 2015 | 20.88 | 21.14 | 20.83 | 20.95 | 9,470,441 | +0.02(+0.09%) |
Feb 23, 2015 | 20.88 | 20.98 | 20.80 | 20.93 | 7,920,144 | +0.08(+0.37%) |
Feb 20, 2015 | 20.79 | 20.93 | 20.60 | 20.86 | 8,612,025 | +0.03(+0.16%) |
Feb 19, 2015 | 21.12 | 21.12 | 20.74 | 20.82 | 16,559,408 | -0.21(-1.00%) |
Feb 18, 2015 | 20.44 | 21.04 | 20.43 | 21.03 | 12,199,337 | +0.61(+2.97%) |
Feb 17, 2015 | 20.44 | 20.69 | 20.28 | 20.43 | 14,459,499 | -0.04(-0.19%) |
Feb 13, 2015 | 20.47 | 20.47 | 20.47 | 0 | -0.34(-1.63%) | |
Feb 12, 2015 | 20.75 | 20.81 | 20.51 | 20.81 | 11,947,935 | +0.06(+0.27%) |
Feb 11, 2015 | 21.17 | 21.18 | 20.71 | 20.75 | 10,784,904 | -0.55(-2.57%) |
Feb 10, 2015 | 20.70 | 21.34 | 20.65 | 21.30 | 17,196,000 | +0.65(+3.17%) |
Feb 09, 2015 | 20.87 | 21.01 | 20.58 | 20.64 | 10,495,786 | -0.25(-1.21%) |
Feb 06, 2015 | 21.59 | 21.61 | 20.75 | 20.90 | 11,125,356 | -0.77(-3.56%) |
Feb 05, 2015 | 21.69 | 21.74 | 21.49 | 21.67 | 6,622,141 | +0.05(+0.25%) |
Feb 04, 2015 | 21.72 | 21.85 | 21.55 | 21.62 | 7,917,547 | -0.16(-0.73%) |
Feb 03, 2015 | 21.73 | 21.82 | 21.56 | 21.77 | 10,939,065 | +0.03(+0.15%) |
Feb 02, 2015 | 21.63 | 21.76 | 21.33 | 21.74 | 9,117,665 | +0.16(+0.76%) |
Jan 30, 2015 | 22.01 | 22.02 | 21.56 | 21.58 | 9,804,366 | -0.48(-2.17%) |
Jan 29, 2015 | 21.76 | 22.07 | 21.67 | 22.05 | 8,637,345 | +0.34(+1.58%) |
Jan 28, 2015 | 21.98 | 22.25 | 21.68 | 21.71 | 10,289,415 | -0.26(-1.17%) |
Jan 27, 2015 | 21.70 | 22.02 | 21.46 | 21.97 | 10,793,951 | +0.29(+1.34%) |
Jan 26, 2015 | 21.59 | 21.68 | 21.45 | 21.68 | 6,997,974 | +0.05(+0.25%) |
Jan 23, 2015 | 21.70 | 21.77 | 21.60 | 21.62 | 8,532,155 | -0.01(-0.06%) |
Jan 22, 2015 | 21.78 | 21.87 | 21.43 | 21.64 | 11,759,608 | -0.07(-0.31%) |
Jan 21, 2015 | 21.39 | 21.78 | 21.29 | 21.70 | 14,933,717 | +0.19(+0.88%) |
Jan 20, 2015 | 21.45 | 21.55 | 21.24 | 21.51 | 9,364,222 | +0.14(+0.66%) |
Jan 16, 2015 | 21.16 | 21.39 | 21.11 | 21.37 | 9,961,388 | +0.23(+1.10%) |
Jan 15, 2015 | 20.96 | 21.14 | 21,896,366 | -0.08(-0.38%) | ||
Jan 14, 2015 | 20.89 | 21.25 | 20.84 | 21.22 | 9,274,823 | +0.13(+0.62%) |
Jan 13, 2015 | 21.09 | 8,553,187 | +0.08(+0.40%) | |||
Jan 12, 2015 | 21.03 | 21.20 | 20.86 | 21.01 | 7,376,849 | -0.05(-0.25%) |
Jan 09, 2015 | 21.28 | 21.33 | 21.01 | 21.06 | 7,750,399 | -0.19(-0.88%) |
Jan 08, 2015 | 21.31 | 21.38 | 21.19 | 21.25 | 9,645,760 | +0.13(+0.61%) |
Jan 07, 2015 | 21.25 | 21.32 | 20.95 | 21.12 | 9,229,944 | +0.19(+0.92%) |
Jan 06, 2015 | 20.92 | 21.31 | 20.89 | 20.93 | 13,448,021 | +0.08(+0.39%) |
Jan 05, 2015 | 21.05 | 21.09 | 20.78 | 20.85 | 10,320,588 | -0.22(-1.06%) |
Jan 02, 2015 | 21.06 | 21.16 | 20.81 | 21.07 | 8,183,804 | +0.08(+0.38%) |
Dec 31, 2014 | 20.99 | 20.99 | 20.99 | 0 | -0.30(-1.43%) | |
Dec 30, 2014 | 21.81 | 21.81 | 21.26 | 21.30 | 7,273,163 | -0.53(-2.42%) |
Dec 29, 2014 | 21.55 | 21.89 | 21.54 | 21.82 | 9,884,181 | +0.24(+1.11%) |
Dec 26, 2014 | 21.39 | 21.66 | 21.33 | 21.59 | 11,143,993 | +0.26(+1.21%) |
Dec 24, 2014 | 21.33 | 21.33 | 21.33 | 0 | +0.33(+1.56%) | |
Dec 23, 2014 | 21.01 | 21.09 | 20.89 | 21.00 | 6,438,103 | +0.08(+0.36%) |
Dec 22, 2014 | 20.91 | 20.98 | 20.79 | 20.92 | 8,323,981 | +0.01(+0.07%) |
Dec 19, 2014 | 20.87 | 21.02 | 20.70 | 20.91 | 17,651,972 | +0.08(+0.40%) |
Dec 18, 2014 | 20.55 | 20.83 | 20.38 | 20.83 | 11,158,645 | +0.46(+2.26%) |
Dec 17, 2014 | 20.01 | 20.41 | 19.92 | 20.37 | 13,972,800 | +0.40(+2.02%) |
Dec 16, 2014 | 20.25 | 19.96 | 13,414,888 | +0.08(+0.42%) | ||
Dec 15, 2014 | 20.12 | 20.14 | 19.67 | 19.88 | 14,305,940 | -0.03(-0.15%) |
Dec 12, 2014 | 20.11 | 20.33 | 19.90 | 19.91 | 13,064,649 | -0.33(-1.63%) |
Dec 11, 2014 | 20.10 | 20.38 | 20.05 | 20.24 | 11,841,018 | +0.21(+1.03%) |
Dec 10, 2014 | 20.39 | 20.54 | 19.99 | 20.04 | 27,209,340 | -0.62(-3.01%) |
Dec 09, 2014 | 20.45 | 20.68 | 20.42 | 20.66 | 8,420,007 | +0.18(+0.89%) |
Dec 08, 2014 | 20.31 | 20.60 | 20.31 | 20.48 | 9,104,025 | +0.15(+0.72%) |
Dec 05, 2014 | 20.27 | 20.46 | 20.19 | 20.33 | 8,950,796 | -0.11(-0.54%) |
Dec 04, 2014 | 20.27 | 20.56 | 20.26 | 20.44 | 18,507,198 | -0.18(-0.86%) |
Dec 03, 2014 | 20.70 | 20.81 | 20.55 | 20.62 | 8,133,705 | -0.14(-0.68%) |
Dec 02, 2014 | 20.63 | 20.83 | 20.52 | 20.76 | 7,310,680 | +0.06(+0.29%) |