Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 15.69 | 15.73 | 15.46 | 15.52 | 2,562,716 | -0.17(-1.11%) |
Nov 27, 2015 | 15.69 | 15.78 | 15.55 | 15.69 | 749,632 | +0.01(+0.06%) |
Nov 25, 2015 | 15.68 | 15.68 | 15.68 | 15.68 | 5,304,791 | +0.06(+0.35%) |
Nov 24, 2015 | 15.60 | 15.69 | 15.50 | 15.63 | 2,654,150 | -0.06(-0.41%) |
Nov 23, 2015 | 16.02 | 16.15 | 15.62 | 15.69 | 2,854,766 | -0.32(-2.01%) |
Nov 20, 2015 | 16.15 | 16.23 | 15.97 | 16.01 | 2,726,786 | -0.08(-0.51%) |
Nov 19, 2015 | 16.06 | 16.37 | 16.00 | 16.09 | 2,431,192 | +0.06(+0.34%) |
Nov 18, 2015 | 15.95 | 16.22 | 15.86 | 16.04 | 3,435,116 | +0.19(+1.22%) |
Nov 17, 2015 | 16.22 | 16.33 | 15.72 | 15.85 | 3,670,250 | -0.35(-2.15%) |
Nov 16, 2015 | 16.06 | 16.33 | 15.93 | 16.19 | 3,177,292 | +0.02(+0.11%) |
Nov 13, 2015 | 16.37 | 16.73 | 15.99 | 16.18 | 3,204,711 | -0.25(-1.51%) |
Nov 12, 2015 | 16.51 | 16.71 | 16.39 | 16.42 | 3,667,209 | -0.11(-0.67%) |
Nov 11, 2015 | 16.64 | 16.65 | 16.31 | 16.53 | 8,339,039 | -0.02(-0.11%) |
Nov 10, 2015 | 16.71 | 17.01 | 16.30 | 16.55 | 2,786,240 | -0.16(-0.93%) |
Nov 09, 2015 | 17.39 | 17.39 | 16.52 | 16.71 | 2,800,116 | -0.72(-4.11%) |
Nov 06, 2015 | 17.33 | 17.52 | 16.96 | 17.42 | 6,403,688 | +0.10(+0.58%) |
Nov 05, 2015 | 17.18 | 17.62 | 17.10 | 17.32 | 5,539,108 | +0.39(+2.33%) |
Nov 04, 2015 | 17.20 | 17.24 | 16.48 | 16.93 | 6,633,334 | -0.41(-2.38%) |
Nov 03, 2015 | 16.78 | 17.56 | 16.66 | 17.34 | 6,350,251 | +0.52(+3.11%) |
Nov 02, 2015 | 15.90 | 17.24 | 15.87 | 16.82 | 9,224,598 | +1.08(+6.88%) |
Oct 30, 2015 | 15.95 | 16.29 | 15.55 | 15.74 | 7,362,564 | -0.14(-0.87%) |
Oct 29, 2015 | 15.14 | 16.49 | 14.81 | 15.87 | 12,670,448 | +0.41(+2.67%) |
Oct 28, 2015 | 14.65 | 15.81 | 14.58 | 15.46 | 16,647,436 | -0.69(-4.26%) |
Oct 27, 2015 | 16.23 | 16.38 | 15.82 | 16.15 | 2,168,414 | -0.16(-0.96%) |
Oct 26, 2015 | 16.33 | 16.44 | 16.20 | 16.30 | 3,281,010 | -0.02(-0.11%) |
Oct 23, 2015 | 16.19 | 16.52 | 16.12 | 16.32 | 2,433,175 | +0.37(+2.30%) |
Oct 22, 2015 | 15.79 | 16.09 | 15.73 | 15.96 | 2,088,057 | +0.31(+1.99%) |
Oct 21, 2015 | 15.63 | 15.86 | 15.63 | 15.64 | 1,878,610 | +0.07(+0.47%) |
Oct 20, 2015 | 15.83 | 15.92 | 15.52 | 15.57 | 4,521,435 | -0.24(-1.51%) |
Oct 19, 2015 | 16.33 | 16.33 | 15.80 | 15.81 | 3,580,957 | -0.52(-3.20%) |
Oct 16, 2015 | 16.33 | 16.38 | 16.14 | 16.33 | 3,093,943 | +0.09(+0.57%) |
Oct 15, 2015 | 16.24 | 16.35 | 15.98 | 16.24 | 4,550,182 | +0.08(+0.51%) |
Oct 14, 2015 | 16.52 | 16.64 | 16.11 | 16.16 | 2,498,019 | -0.27(-1.62%) |
Oct 13, 2015 | 16.64 | 16.83 | 16.36 | 16.42 | 2,166,091 | -0.41(-2.45%) |
Oct 12, 2015 | 17.14 | 17.16 | 16.58 | 16.84 | 2,197,185 | -0.29(-1.71%) |
Oct 09, 2015 | 17.34 | 17.39 | 17.06 | 17.13 | 1,324,280 | -0.08(-0.48%) |
Oct 08, 2015 | 17.02 | 17.38 | 16.90 | 17.21 | 1,577,696 | +0.13(+0.75%) |
Oct 07, 2015 | 16.97 | 17.51 | 16.93 | 17.08 | 2,777,826 | +0.26(+1.53%) |
Oct 06, 2015 | 16.74 | 17.09 | 16.70 | 16.83 | 4,933,973 | +0.07(+0.44%) |
Oct 05, 2015 | 16.13 | 16.76 | 16.06 | 16.75 | 2,380,080 | +0.75(+4.70%) |
Oct 02, 2015 | 15.51 | 16.01 | 15.26 | 16.00 | 2,002,214 | +0.26(+1.63%) |
Oct 01, 2015 | 15.42 | 15.86 | 15.32 | 15.75 | 3,824,650 | +0.35(+2.26%) |
Sep 30, 2015 | 14.91 | 15.47 | 14.70 | 15.40 | 3,341,560 | +0.60(+4.03%) |
Sep 29, 2015 | 15.23 | 15.29 | 14.65 | 14.80 | 5,216,851 | -0.36(-2.36%) |
Sep 28, 2015 | 15.96 | 16.01 | 15.03 | 15.16 | 4,438,460 | -0.85(-5.33%) |
Sep 25, 2015 | 16.42 | 16.54 | 15.96 | 16.01 | 2,635,293 | -0.18(-1.13%) |
Sep 24, 2015 | 16.32 | 16.34 | 15.78 | 16.19 | 3,023,722 | -0.31(-1.89%) |
Sep 23, 2015 | 16.96 | 16.99 | 16.38 | 16.51 | 3,932,835 | -0.40(-2.39%) |
Sep 22, 2015 | 17.01 | 17.07 | 16.79 | 16.91 | 1,968,181 | -0.38(-2.18%) |
Sep 21, 2015 | 17.37 | 17.49 | 17.11 | 17.29 | 2,276,059 | +0.00(+0.00%) |
Sep 18, 2015 | 17.57 | 17.57 | 17.10 | 17.29 | 2,320,840 | -0.57(-3.19%) |
Sep 17, 2015 | 17.41 | 18.09 | 17.29 | 17.86 | 2,825,982 | +0.46(+2.64%) |
Sep 16, 2015 | 17.30 | 17.44 | 17.07 | 17.40 | 1,597,153 | +0.06(+0.37%) |
Sep 15, 2015 | 16.92 | 17.38 | 16.82 | 17.33 | 1,626,909 | +0.45(+2.66%) |
Sep 14, 2015 | 16.98 | 17.14 | 16.73 | 16.88 | 1,272,851 | -0.09(-0.54%) |
Sep 11, 2015 | 16.84 | 17.04 | 16.75 | 16.97 | 2,699,853 | +0.12(+0.71%) |
Sep 10, 2015 | 17.37 | 17.45 | 16.80 | 16.86 | 4,423,915 | -0.50(-2.86%) |
Sep 09, 2015 | 18.17 | 18.34 | 17.19 | 17.35 | 3,140,302 | -0.52(-2.93%) |
Sep 08, 2015 | 17.54 | 17.94 | 17.41 | 17.87 | 1,962,982 | +0.68(+3.95%) |
Sep 04, 2015 | 17.22 | 17.19 | 17.19 | 17.19 | 2,914,725 | -0.18(-1.06%) |
Sep 03, 2015 | 17.08 | 17.69 | 17.02 | 17.38 | 4,279,617 | +0.39(+2.27%) |
Sep 02, 2015 | 17.35 | 17.37 | 16.71 | 16.99 | 4,008,260 | +0.00(+0.00%) |
Sep 01, 2015 | 17.24 | 17.55 | 16.88 | 16.99 | 4,096,480 | -0.52(-2.99%) |
Aug 31, 2015 | 18.20 | 18.24 | 17.51 | 17.52 | 3,219,670 | -0.75(-4.12%) |
Aug 28, 2015 | 18.57 | 18.65 | 18.22 | 18.27 | 2,058,874 | -0.39(-2.11%) |
Aug 27, 2015 | 18.35 | 19.04 | 18.14 | 18.66 | 4,960,896 | +0.72(+4.04%) |
Aug 26, 2015 | 17.90 | 18.09 | 17.39 | 17.94 | 5,309,477 | +0.60(+3.44%) |
Aug 25, 2015 | 17.89 | 18.13 | 17.33 | 17.34 | 6,172,429 | +0.19(+1.12%) |
Aug 24, 2015 | 16.27 | 17.83 | 7.340 | 17.15 | 7,705,876 | -0.79(-4.40%) |
Aug 21, 2015 | 18.30 | 18.39 | 17.60 | 17.94 | 8,675,713 | -0.66(-3.55%) |
Aug 20, 2015 | 19.51 | 19.51 | 18.40 | 18.60 | 7,450,970 | -1.13(-5.72%) |
Aug 19, 2015 | 20.00 | 20.09 | 19.64 | 19.73 | 3,714,711 | -0.37(-1.83%) |
Aug 18, 2015 | 20.32 | 20.32 | 19.88 | 20.09 | 4,613,465 | -0.27(-1.31%) |
Aug 17, 2015 | 20.30 | 20.64 | 20.30 | 20.36 | 5,176,349 | -0.61(-2.93%) |
Aug 14, 2015 | 20.92 | 21.03 | 20.75 | 20.98 | 2,023,037 | +0.11(+0.53%) |
Aug 13, 2015 | 20.86 | 20.93 | 20.49 | 20.86 | 1,973,551 | +0.09(+0.44%) |
Aug 12, 2015 | 20.71 | 20.82 | 20.09 | 20.77 | 3,774,258 | -0.13(-0.61%) |
Aug 11, 2015 | 20.96 | 21.10 | 20.84 | 20.90 | 2,100,594 | -0.45(-2.11%) |
Aug 10, 2015 | 21.28 | 21.41 | 21.12 | 21.35 | 2,588,956 | +0.25(+1.17%) |
Aug 07, 2015 | 21.35 | 21.53 | 20.74 | 21.10 | 3,078,798 | -0.23(-1.08%) |
Aug 06, 2015 | 21.96 | 22.01 | 21.15 | 21.33 | 3,255,905 | -0.50(-2.31%) |
Aug 05, 2015 | 21.99 | 22.02 | 21.68 | 21.84 | 3,213,395 | -0.13(-0.58%) |
Aug 04, 2015 | 22.03 | 22.13 | 21.88 | 21.97 | 1,638,062 | -0.05(-0.21%) |
Aug 03, 2015 | 21.93 | 22.08 | 21.80 | 22.01 | 2,105,495 | +0.08(+0.38%) |
Jul 31, 2015 | 22.09 | 22.20 | 21.89 | 21.93 | 2,068,689 | -0.13(-0.58%) |
Jul 30, 2015 | 22.29 | 22.29 | 22.04 | 22.06 | 2,223,438 | -0.51(-2.28%) |
Jul 29, 2015 | 22.31 | 22.66 | 22.28 | 22.57 | 3,518,797 | +0.37(+1.65%) |
Jul 28, 2015 | 22.02 | 22.31 | 21.84 | 22.20 | 3,775,770 | +0.41(+1.89%) |
Jul 27, 2015 | 21.98 | 21.98 | 21.57 | 21.79 | 3,582,981 | -0.34(-1.53%) |
Jul 24, 2015 | 22.50 | 22.64 | 22.09 | 22.13 | 3,227,662 | -0.14(-0.62%) |
Jul 23, 2015 | 22.39 | 22.75 | 22.19 | 22.27 | 4,604,162 | +0.17(+0.75%) |
Jul 22, 2015 | 22.15 | 22.32 | 21.99 | 22.10 | 2,448,478 | -0.10(-0.45%) |
Jul 21, 2015 | 21.87 | 22.24 | 21.80 | 22.20 | 2,497,136 | +0.40(+1.85%) |
Jul 20, 2015 | 22.20 | 22.20 | 21.75 | 21.80 | 2,062,076 | -0.36(-1.62%) |
Jul 17, 2015 | 22.15 | 22.16 | 22.02 | 22.16 | 1,376,719 | +0.01(+0.04%) |
Jul 16, 2015 | 22.16 | 22.20 | 21.96 | 22.15 | 2,398,253 | +0.09(+0.42%) |
Jul 15, 2015 | 21.86 | 22.13 | 21.78 | 22.06 | 3,171,270 | +0.20(+0.92%) |
Jul 14, 2015 | 21.57 | 21.86 | 21.53 | 21.86 | 3,224,521 | +0.28(+1.32%) |
Jul 13, 2015 | 21.31 | 21.62 | 21.29 | 21.57 | 2,561,057 | +0.31(+1.47%) |
Jul 10, 2015 | 21.15 | 21.34 | 20.93 | 21.26 | 2,417,471 | +0.33(+1.58%) |
Jul 09, 2015 | 20.75 | 20.93 | 20.66 | 20.93 | 1,590,450 | +0.36(+1.74%) |
Jul 08, 2015 | 21.07 | 21.09 | 20.51 | 20.57 | 2,633,973 | -0.61(-2.86%) |
Jul 07, 2015 | 21.31 | 21.35 | 20.87 | 21.18 | 2,419,452 | -0.06(-0.30%) |
Jul 06, 2015 | 21.20 | 21.35 | 21.11 | 21.24 | 1,728,224 | -0.11(-0.52%) |
Jul 02, 2015 | 21.17 | 21.35 | 21.35 | 21.35 | 1,853,200 | +0.22(+1.04%) |
Jul 01, 2015 | 21.18 | 21.19 | 21.00 | 21.13 | 1,594,369 | +0.17(+0.79%) |
Jun 30, 2015 | 21.10 | 21.10 | 20.78 | 20.97 | 1,612,496 | +0.06(+0.26%) |
Jun 29, 2015 | 20.97 | 21.13 | 20.76 | 20.91 | 3,008,503 | -0.28(-1.30%) |
Jun 26, 2015 | 21.41 | 21.44 | 21.07 | 21.19 | 1,843,852 | -0.16(-0.73%) |
Jun 25, 2015 | 21.38 | 21.47 | 21.25 | 21.34 | 5,676,670 | -0.03(-0.13%) |
Jun 24, 2015 | 21.31 | 21.37 | 21.17 | 21.37 | 2,895,734 | +0.01(+0.04%) |
Jun 23, 2015 | 21.22 | 21.44 | 21.20 | 21.36 | 2,334,687 | +0.14(+0.65%) |
Jun 22, 2015 | 21.23 | 21.24 | 21.06 | 21.22 | 1,500,278 | +0.12(+0.57%) |
Jun 19, 2015 | 21.14 | 21.18 | 20.98 | 21.10 | 2,179,509 | -0.01(-0.04%) |
Jun 18, 2015 | 20.97 | 21.21 | 20.92 | 21.11 | 2,739,651 | +0.20(+0.97%) |
Jun 17, 2015 | 21.09 | 21.10 | 20.80 | 20.91 | 2,709,673 | -0.11(-0.52%) |
Jun 16, 2015 | 21.05 | 21.10 | 20.96 | 21.02 | 1,669,569 | -0.06(-0.26%) |
Jun 15, 2015 | 21.00 | 21.13 | 20.98 | 21.08 | 2,245,528 | -0.12(-0.56%) |
Jun 12, 2015 | 21.36 | 21.36 | 21.09 | 21.20 | 1,440,179 | -0.19(-0.90%) |
Jun 11, 2015 | 21.15 | 21.41 | 21.15 | 21.39 | 1,519,688 | +0.24(+1.13%) |
Jun 10, 2015 | 21.06 | 21.19 | 20.93 | 21.15 | 2,404,027 | +0.18(+0.88%) |
Jun 09, 2015 | 21.15 | 21.17 | 20.76 | 20.97 | 1,976,635 | -0.20(-0.95%) |
Jun 08, 2015 | 21.33 | 21.43 | 21.06 | 21.17 | 1,984,238 | -0.17(-0.77%) |
Jun 05, 2015 | 21.38 | 21.39 | 21.20 | 21.33 | 2,896,366 | +0.04(+0.17%) |
Jun 04, 2015 | 21.29 | 21.42 | 21.20 | 21.30 | 2,443,185 | +0.02(+0.09%) |
Jun 03, 2015 | 21.15 | 21.30 | 21.11 | 21.28 | 3,453,224 | +0.25(+1.18%) |
Jun 02, 2015 | 21.03 | 21.09 | 20.87 | 21.03 | 2,601,424 | +0.05(+0.22%) |
Jun 01, 2015 | 21.09 | 21.14 | 20.95 | 20.98 | 1,485,325 | -0.07(-0.35%) |
May 29, 2015 | 20.98 | 21.10 | 20.97 | 21.06 | 1,969,734 | -0.05(-0.22%) |
May 28, 2015 | 21.02 | 21.10 | 20.97 | 21.10 | 2,115,686 | +0.02(+0.09%) |
May 27, 2015 | 21.05 | 21.18 | 21.01 | 21.09 | 4,367,172 | +0.05(+0.22%) |
May 26, 2015 | 21.01 | 21.09 | 20.87 | 21.04 | 2,643,092 | -0.01(-0.04%) |
May 22, 2015 | 21.09 | 21.05 | 21.05 | 21.05 | 1,693,862 | -0.04(-0.17%) |
May 21, 2015 | 21.07 | 21.12 | 20.97 | 21.09 | 2,979,323 | -0.02(-0.09%) |
May 20, 2015 | 21.24 | 21.24 | 21.07 | 21.10 | 2,224,220 | -0.11(-0.52%) |
May 19, 2015 | 21.24 | 21.42 | 21.13 | 21.21 | 3,309,818 | +0.00(+0.00%) |
May 18, 2015 | 21.18 | 21.28 | 21.01 | 21.21 | 3,876,174 | +0.10(+0.48%) |
May 15, 2015 | 21.02 | 21.13 | 20.93 | 21.11 | 2,352,112 | +0.09(+0.44%) |
May 14, 2015 | 20.98 | 21.10 | 20.93 | 21.02 | 2,391,692 | +0.13(+0.61%) |
May 13, 2015 | 20.82 | 20.98 | 20.80 | 20.89 | 2,360,585 | +0.08(+0.40%) |
May 12, 2015 | 20.72 | 20.82 | 20.62 | 20.81 | 1,869,573 | +0.03(+0.13%) |
May 11, 2015 | 20.78 | 20.82 | 20.70 | 20.78 | 2,038,158 | +0.03(+0.13%) |
May 08, 2015 | 20.80 | 20.89 | 20.71 | 20.75 | 2,860,638 | +0.11(+0.53%) |
May 07, 2015 | 20.75 | 20.86 | 20.60 | 20.64 | 2,656,575 | -0.16(-0.75%) |
May 06, 2015 | 21.01 | 21.09 | 20.75 | 20.80 | 1,912,495 | -0.14(-0.66%) |
May 05, 2015 | 20.97 | 21.18 | 20.90 | 20.94 | 2,883,177 | +0.05(+0.22%) |
May 04, 2015 | 20.83 | 21.07 | 20.83 | 20.89 | 2,345,525 | +0.14(+0.66%) |
May 01, 2015 | 20.73 | 20.90 | 20.73 | 20.75 | 1,820,774 | +0.10(+0.49%) |
Apr 30, 2015 | 21.07 | 21.07 | 20.65 | 20.65 | 2,203,775 | -0.67(-3.14%) |
Apr 29, 2015 | 21.37 | 21.51 | 21.26 | 21.32 | 3,034,432 | -0.07(-0.34%) |
Apr 28, 2015 | 21.27 | 21.42 | 21.09 | 21.40 | 2,144,596 | +0.05(+0.21%) |
Apr 27, 2015 | 21.39 | 21.45 | 21.19 | 21.35 | 2,852,907 | -0.11(-0.51%) |
Apr 24, 2015 | 21.67 | 21.67 | 21.26 | 21.46 | 2,927,125 | -0.14(-0.64%) |
Apr 23, 2015 | 21.44 | 21.83 | 21.31 | 21.60 | 3,399,829 | +0.16(+0.73%) |
Apr 22, 2015 | 21.21 | 21.47 | 21.06 | 21.44 | 2,496,589 | +0.19(+0.91%) |
Apr 21, 2015 | 21.33 | 21.40 | 21.08 | 21.25 | 2,037,373 | -0.04(-0.17%) |
Apr 20, 2015 | 21.32 | 21.51 | 21.13 | 21.29 | 1,771,229 | +0.08(+0.39%) |
Apr 17, 2015 | 21.33 | 21.40 | 21.09 | 21.20 | 1,579,251 | -0.23(-1.07%) |
Apr 16, 2015 | 21.16 | 21.56 | 21.07 | 21.43 | 4,373,470 | +0.39(+1.88%) |
Apr 15, 2015 | 20.93 | 21.16 | 20.82 | 21.04 | 2,045,658 | +0.13(+0.61%) |
Apr 14, 2015 | 21.02 | 21.05 | 20.69 | 20.91 | 1,952,650 | -0.07(-0.35%) |
Apr 13, 2015 | 20.83 | 21.01 | 20.77 | 20.98 | 1,878,124 | +0.16(+0.75%) |
Apr 10, 2015 | 20.64 | 20.89 | 20.61 | 20.83 | 1,591,899 | +0.20(+0.98%) |
Apr 09, 2015 | 20.62 | 20.78 | 20.51 | 20.63 | 1,904,348 | -0.03(-0.13%) |
Apr 08, 2015 | 20.67 | 20.75 | 20.53 | 20.65 | 1,992,384 | -0.09(-0.44%) |
Apr 07, 2015 | 20.94 | 20.97 | 20.66 | 20.75 | 2,419,955 | -0.22(-1.05%) |
Apr 06, 2015 | 20.96 | 21.18 | 20.88 | 20.97 | 4,019,963 | -0.09(-0.44%) |
Apr 02, 2015 | 21.20 | 21.06 | 21.06 | 21.06 | 1,526,132 | -0.12(-0.56%) |
Apr 01, 2015 | 20.91 | 21.24 | 20.88 | 21.18 | 2,268,197 | +0.25(+1.18%) |
Mar 31, 2015 | 20.83 | 21.01 | 20.71 | 20.93 | 2,184,794 | +0.04(+0.18%) |
Mar 30, 2015 | 20.81 | 21.00 | 20.70 | 20.89 | 2,289,115 | +0.11(+0.53%) |
Mar 27, 2015 | 20.66 | 20.85 | 20.62 | 20.78 | 1,631,864 | +0.06(+0.27%) |
Mar 26, 2015 | 20.88 | 20.88 | 20.52 | 20.73 | 1,536,601 | -0.22(-1.05%) |
Mar 25, 2015 | 21.16 | 21.20 | 20.79 | 20.95 | 2,165,251 | -0.17(-0.83%) |
Mar 24, 2015 | 21.24 | 21.29 | 20.91 | 21.12 | 1,800,155 | -0.09(-0.43%) |
Mar 23, 2015 | 21.21 | 21.33 | 21.15 | 21.21 | 1,400,470 | +0.00(+0.00%) |
Mar 20, 2015 | 21.02 | 21.31 | 20.94 | 21.21 | 1,894,285 | +0.28(+1.36%) |
Mar 19, 2015 | 21.00 | 21.04 | 20.73 | 20.93 | 1,374,626 | -0.14(-0.65%) |
Mar 18, 2015 | 21.10 | 21.29 | 20.93 | 21.07 | 2,212,648 | -0.05(-0.22%) |
Mar 17, 2015 | 20.98 | 21.13 | 20.90 | 21.11 | 1,289,359 | +0.06(+0.26%) |
Mar 16, 2015 | 20.98 | 21.20 | 20.91 | 21.06 | 1,873,651 | +0.07(+0.35%) |
Mar 13, 2015 | 20.95 | 21.08 | 20.69 | 20.98 | 1,630,354 | -0.15(-0.69%) |
Mar 12, 2015 | 21.09 | 21.19 | 20.89 | 21.13 | 2,090,164 | +0.15(+0.70%) |
Mar 11, 2015 | 20.97 | 21.08 | 20.75 | 20.98 | 1,463,476 | +0.05(+0.22%) |
Mar 10, 2015 | 21.24 | 21.28 | 20.61 | 20.94 | 3,774,983 | -0.41(-1.93%) |
Mar 09, 2015 | 21.76 | 21.84 | 21.21 | 21.35 | 1,847,658 | -0.40(-1.86%) |
Mar 06, 2015 | 21.78 | 21.96 | 21.61 | 21.76 | 3,316,416 | +0.04(+0.17%) |
Mar 05, 2015 | 21.81 | 22.07 | 21.68 | 21.72 | 2,949,316 | -0.09(-0.42%) |
Mar 04, 2015 | 21.53 | 21.96 | 21.31 | 21.81 | 2,891,102 | +0.28(+1.28%) |
Mar 03, 2015 | 21.65 | 21.84 | 21.47 | 21.53 | 1,514,203 | -0.12(-0.55%) |
Mar 02, 2015 | 20.94 | 21.85 | 20.93 | 21.65 | 3,139,455 | +0.69(+3.28%) |
Feb 27, 2015 | 21.52 | 21.52 | 20.86 | 20.97 | 4,542,676 | -0.59(-2.72%) |
Feb 26, 2015 | 21.65 | 21.65 | 21.37 | 21.55 | 1,889,497 | -0.06(-0.30%) |
Feb 25, 2015 | 21.80 | 21.84 | 21.42 | 21.62 | 2,568,085 | -0.23(-1.05%) |
Feb 24, 2015 | 21.99 | 22.07 | 21.76 | 21.85 | 2,737,110 | -0.15(-0.67%) |
Feb 23, 2015 | 22.11 | 22.23 | 21.91 | 21.99 | 2,242,847 | -0.25(-1.11%) |
Feb 20, 2015 | 22.18 | 22.24 | 21.94 | 22.24 | 1,667,217 | +0.04(+0.17%) |
Feb 19, 2015 | 22.00 | 22.27 | 21.96 | 22.20 | 1,467,660 | +0.16(+0.71%) |
Feb 18, 2015 | 22.19 | 22.20 | 21.92 | 22.05 | 3,524,179 | -0.30(-1.35%) |
Feb 17, 2015 | 22.46 | 22.65 | 22.28 | 22.35 | 3,903,969 | -0.05(-0.25%) |
Feb 13, 2015 | 22.48 | 22.41 | 22.41 | 22.41 | 4,921,160 | +0.05(+0.25%) |
Feb 12, 2015 | 22.25 | 22.56 | 22.07 | 22.35 | 4,054,752 | +0.08(+0.37%) |
Feb 11, 2015 | 22.20 | 22.45 | 21.93 | 22.27 | 4,190,432 | +0.00(+0.00%) |
Feb 10, 2015 | 21.85 | 22.48 | 21.33 | 22.27 | 6,508,998 | -0.65(-2.84%) |
Feb 09, 2015 | 22.63 | 22.98 | 22.40 | 22.92 | 3,229,042 | +0.24(+1.05%) |
Feb 06, 2015 | 22.65 | 22.76 | 22.53 | 22.68 | 1,590,935 | +0.03(+0.12%) |
Feb 05, 2015 | 22.37 | 22.76 | 22.19 | 22.65 | 1,917,567 | +0.39(+1.73%) |
Feb 04, 2015 | 22.38 | 22.39 | 22.03 | 22.27 | 2,072,603 | -0.13(-0.57%) |
Feb 03, 2015 | 22.22 | 22.40 | 22.13 | 22.40 | 2,333,830 | +0.33(+1.50%) |
Feb 02, 2015 | 22.07 | 22.31 | 21.94 | 22.07 | 3,595,010 | +0.04(+0.17%) |
Jan 30, 2015 | 22.16 | 22.45 | 22.03 | 22.03 | 2,502,223 | -0.24(-1.07%) |
Jan 29, 2015 | 22.38 | 22.41 | 21.90 | 22.27 | 1,805,644 | -0.11(-0.49%) |
Jan 28, 2015 | 22.66 | 22.71 | 22.25 | 22.38 | 3,384,939 | -0.21(-0.93%) |
Jan 27, 2015 | 22.38 | 22.66 | 22.15 | 22.59 | 3,063,074 | +0.01(+0.04%) |
Jan 26, 2015 | 22.29 | 22.65 | 22.20 | 22.58 | 3,078,412 | +0.32(+1.44%) |
Jan 23, 2015 | 21.99 | 22.39 | 21.98 | 22.26 | 2,297,139 | +0.22(+1.00%) |
Jan 22, 2015 | 21.70 | 22.34 | 21.61 | 22.04 | 3,169,812 | +0.52(+2.43%) |
Jan 21, 2015 | 21.26 | 21.56 | 21.26 | 21.52 | 2,211,987 | +0.17(+0.82%) |
Jan 20, 2015 | 21.13 | 21.37 | 20.90 | 21.34 | 1,944,463 | +0.28(+1.35%) |
Jan 16, 2015 | 20.88 | 21.09 | 20.52 | 21.06 | 4,222,876 | +0.13(+0.61%) |
Jan 15, 2015 | 21.42 | 21.60 | 20.84 | 20.93 | 2,369,033 | -0.39(-1.85%) |
Jan 14, 2015 | 21.40 | 21.69 | 21.12 | 21.32 | 2,567,467 | -0.44(-2.02%) |
Jan 13, 2015 | 21.63 | 21.95 | 21.39 | 21.76 | 2,757,256 | +0.23(+1.07%) |
Jan 12, 2015 | 21.79 | 21.89 | 21.25 | 21.53 | 2,108,987 | -0.25(-1.14%) |
Jan 09, 2015 | 21.47 | 21.82 | 21.30 | 21.78 | 2,217,094 | +0.31(+1.45%) |
Jan 08, 2015 | 21.77 | 21.85 | 21.41 | 21.47 | 2,168,765 | -0.13(-0.59%) |
Jan 07, 2015 | 21.46 | 21.79 | 21.30 | 21.60 | 2,430,571 | +0.39(+1.86%) |
Jan 06, 2015 | 21.49 | 21.52 | 20.77 | 21.20 | 2,523,735 | -0.21(-0.99%) |
Jan 05, 2015 | 21.55 | 21.67 | 21.16 | 21.42 | 2,528,818 | -0.14(-0.64%) |
Jan 02, 2015 | 21.55 | 21.68 | 21.31 | 21.55 | 2,539,469 | +0.26(+1.21%) |
Dec 31, 2014 | 21.33 | 21.30 | 21.30 | 21.30 | 1,791,841 | -0.02(-0.09%) |
Dec 30, 2014 | 21.06 | 21.53 | 21.04 | 21.31 | 2,059,615 | +0.25(+1.18%) |
Dec 29, 2014 | 21.15 | 21.47 | 21.01 | 21.07 | 1,951,606 | -0.15(-0.69%) |
Dec 26, 2014 | 21.33 | 21.52 | 21.21 | 21.21 | 1,773,381 | -0.02(-0.09%) |
Dec 24, 2014 | 21.09 | 21.23 | 21.23 | 21.23 | 1,522,863 | +0.22(+1.05%) |
Dec 23, 2014 | 20.86 | 21.09 | 20.72 | 21.01 | 2,069,057 | +0.29(+1.42%) |
Dec 22, 2014 | 20.64 | 20.77 | 20.48 | 20.72 | 1,941,747 | +0.08(+0.40%) |
Dec 19, 2014 | 20.61 | 20.90 | 20.59 | 20.64 | 1,825,484 | +0.01(+0.04%) |
Dec 18, 2014 | 20.70 | 20.83 | 20.51 | 20.63 | 2,484,024 | +0.11(+0.54%) |
Dec 17, 2014 | 20.11 | 20.64 | 20.10 | 20.52 | 4,363,746 | +0.50(+2.47%) |
Dec 16, 2014 | 20.14 | 20.60 | 20.02 | 20.02 | 2,411,041 | -0.25(-1.22%) |
Dec 15, 2014 | 20.42 | 20.64 | 20.12 | 20.27 | 4,044,457 | +0.06(+0.32%) |
Dec 12, 2014 | 20.26 | 20.33 | 20.00 | 20.20 | 3,116,913 | -0.23(-1.12%) |
Dec 11, 2014 | 20.25 | 20.60 | 20.13 | 20.43 | 2,121,485 | +0.31(+1.55%) |
Dec 10, 2014 | 20.38 | 20.42 | 20.03 | 20.12 | 2,977,264 | -0.22(-1.08%) |
Dec 09, 2014 | 19.95 | 20.35 | 19.83 | 20.34 | 2,665,184 | +0.14(+0.68%) |
Dec 08, 2014 | 20.57 | 20.69 | 20.09 | 20.20 | 1,661,793 | -0.37(-1.78%) |
Dec 05, 2014 | 20.48 | 20.81 | 20.39 | 20.57 | 6,919,120 | +0.16(+0.76%) |
Dec 04, 2014 | 20.21 | 20.44 | 20.16 | 20.42 | 6,297,689 | +0.25(+1.23%) |
Dec 03, 2014 | 19.91 | 20.28 | 19.91 | 20.17 | 2,381,252 | +0.26(+1.29%) |
Dec 02, 2014 | 19.87 | 20.14 | 19.73 | 19.91 | 3,882,233 | +0.23(+1.17%) |