Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 23.44 | 23.61 | 23.34 | 23.52 | 782,077 | +0.09(+0.38%) |
Nov 27, 2015 | 23.21 | 23.53 | 23.12 | 23.43 | 198,640 | +0.18(+0.77%) |
Nov 25, 2015 | 23.16 | 23.25 | 23.25 | 23.25 | 360,800 | +0.06(+0.26%) |
Nov 24, 2015 | 23.02 | 23.31 | 22.84 | 23.19 | 552,230 | +0.00(+0.00%) |
Nov 23, 2015 | 23.29 | 23.47 | 23.07 | 23.19 | 476,575 | -0.09(-0.39%) |
Nov 20, 2015 | 23.63 | 23.65 | 23.14 | 23.28 | 615,959 | -0.20(-0.85%) |
Nov 19, 2015 | 23.69 | 23.69 | 23.32 | 23.48 | 358,414 | -0.16(-0.68%) |
Nov 18, 2015 | 23.49 | 23.66 | 22.59 | 23.64 | 368,372 | +0.12(+0.51%) |
Nov 17, 2015 | 23.65 | 23.88 | 23.38 | 23.52 | 303,667 | -0.04(-0.17%) |
Nov 16, 2015 | 23.27 | 23.58 | 22.75 | 23.56 | 210,870 | +0.20(+0.86%) |
Nov 13, 2015 | 23.73 | 23.90 | 23.31 | 23.36 | 400,735 | -0.53(-2.22%) |
Nov 12, 2015 | 24.05 | 24.31 | 22.38 | 23.89 | 334,588 | -0.40(-1.65%) |
Nov 11, 2015 | 24.20 | 24.61 | 23.97 | 24.29 | 429,353 | +0.16(+0.66%) |
Nov 10, 2015 | 23.75 | 24.16 | 23.18 | 24.13 | 346,248 | +0.26(+1.09%) |
Nov 09, 2015 | 24.14 | 24.25 | 23.55 | 23.87 | 644,479 | -0.38(-1.57%) |
Nov 06, 2015 | 22.99 | 24.25 | 22.34 | 24.25 | 618,998 | +0.90(+3.85%) |
Nov 05, 2015 | 24.07 | 24.41 | 23.00 | 23.35 | 1,995,060 | -0.89(-3.67%) |
Nov 04, 2015 | 24.26 | 24.53 | 23.98 | 24.24 | 498,509 | +0.11(+0.46%) |
Nov 03, 2015 | 24.03 | 24.51 | 23.92 | 24.13 | 392,017 | -0.01(-0.04%) |
Nov 02, 2015 | 24.01 | 24.31 | 23.91 | 24.14 | 564,418 | +0.19(+0.79%) |
Oct 30, 2015 | 23.97 | 24.17 | 23.87 | 23.95 | 271,134 | +0.00(+0.00%) |
Oct 29, 2015 | 24.37 | 24.41 | 23.90 | 23.95 | 353,116 | -0.41(-1.68%) |
Oct 28, 2015 | 23.53 | 24.51 | 23.25 | 24.36 | 614,108 | +0.97(+4.15%) |
Oct 27, 2015 | 23.69 | 23.93 | 23.18 | 23.39 | 309,512 | -0.37(-1.56%) |
Oct 26, 2015 | 23.87 | 23.99 | 23.54 | 23.76 | 238,910 | -0.10(-0.42%) |
Oct 23, 2015 | 23.71 | 23.96 | 23.34 | 23.86 | 243,301 | +0.46(+1.97%) |
Oct 22, 2015 | 22.73 | 23.48 | 22.69 | 23.40 | 227,787 | +0.86(+3.82%) |
Oct 21, 2015 | 23.21 | 23.21 | 22.50 | 22.54 | 193,762 | -0.52(-2.25%) |
Oct 20, 2015 | 23.14 | 23.25 | 22.81 | 23.06 | 171,526 | -0.09(-0.39%) |
Oct 19, 2015 | 23.21 | 23.40 | 23.03 | 23.15 | 232,208 | -0.08(-0.34%) |
Oct 16, 2015 | 23.04 | 23.28 | 22.41 | 23.23 | 293,086 | +0.28(+1.22%) |
Oct 15, 2015 | 22.42 | 22.96 | 22.07 | 22.95 | 261,578 | +0.60(+2.68%) |
Oct 14, 2015 | 22.59 | 22.86 | 22.27 | 22.35 | 271,714 | -0.30(-1.32%) |
Oct 13, 2015 | 22.67 | 23.07 | 21.53 | 22.65 | 321,055 | -0.20(-0.88%) |
Oct 12, 2015 | 22.67 | 22.85 | 21.15 | 22.85 | 209,339 | +0.08(+0.35%) |
Oct 09, 2015 | 22.68 | 22.84 | 20.19 | 22.77 | 237,997 | +0.21(+0.93%) |
Oct 08, 2015 | 21.97 | 22.59 | 21.97 | 22.56 | 293,338 | +0.50(+2.27%) |
Oct 07, 2015 | 21.91 | 22.27 | 21.70 | 22.06 | 670,613 | +0.34(+1.57%) |
Oct 06, 2015 | 21.65 | 21.97 | 21.08 | 21.72 | 543,996 | +0.01(+0.05%) |
Oct 05, 2015 | 21.25 | 21.72 | 21.07 | 21.71 | 260,679 | +0.59(+2.79%) |
Oct 02, 2015 | 20.81 | 21.14 | 20.70 | 21.12 | 350,429 | +0.16(+0.76%) |
Oct 01, 2015 | 21.07 | 21.26 | 20.64 | 20.96 | 379,882 | -0.16(-0.76%) |
Sep 30, 2015 | 21.22 | 21.41 | 20.94 | 21.12 | 546,493 | +0.08(+0.38%) |
Sep 29, 2015 | 21.09 | 21.16 | 20.89 | 21.04 | 437,875 | -0.04(-0.19%) |
Sep 28, 2015 | 21.34 | 21.37 | 20.97 | 21.08 | 401,694 | -0.25(-1.17%) |
Sep 25, 2015 | 21.99 | 21.99 | 21.19 | 21.33 | 456,422 | -0.35(-1.61%) |
Sep 24, 2015 | 21.66 | 21.82 | 21.31 | 21.68 | 355,225 | -0.04(-0.18%) |
Sep 23, 2015 | 21.91 | 22.00 | 21.55 | 21.72 | 261,149 | -0.10(-0.46%) |
Sep 22, 2015 | 21.89 | 22.04 | 21.60 | 21.82 | 352,595 | -0.23(-1.04%) |
Sep 21, 2015 | 22.00 | 22.32 | 21.78 | 22.05 | 341,942 | +0.17(+0.78%) |
Sep 18, 2015 | 21.69 | 22.12 | 21.68 | 21.88 | 1,061,237 | -0.16(-0.73%) |
Sep 17, 2015 | 21.94 | 22.26 | 21.83 | 22.04 | 353,060 | +0.06(+0.27%) |
Sep 16, 2015 | 21.84 | 22.11 | 21.64 | 21.98 | 346,575 | +0.09(+0.41%) |
Sep 15, 2015 | 21.65 | 22.02 | 21.45 | 21.89 | 382,977 | +0.34(+1.58%) |
Sep 14, 2015 | 21.64 | 21.64 | 21.25 | 21.55 | 270,900 | +0.01(+0.05%) |
Sep 11, 2015 | 21.17 | 21.56 | 21.04 | 21.54 | 264,079 | +0.16(+0.75%) |
Sep 10, 2015 | 21.32 | 21.61 | 21.20 | 21.38 | 280,977 | -0.04(-0.19%) |
Sep 09, 2015 | 21.94 | 22.01 | 21.39 | 21.42 | 389,673 | -0.30(-1.38%) |
Sep 08, 2015 | 21.36 | 21.76 | 21.11 | 21.72 | 345,597 | +0.62(+2.94%) |
Sep 04, 2015 | 21.13 | 21.10 | 21.10 | 21.10 | 256,300 | -0.34(-1.59%) |
Sep 03, 2015 | 21.38 | 21.66 | 21.25 | 21.44 | 448,822 | +0.07(+0.33%) |
Sep 02, 2015 | 21.12 | 21.37 | 20.87 | 21.37 | 560,442 | +0.58(+2.79%) |
Sep 01, 2015 | 20.99 | 21.36 | 20.74 | 20.79 | 623,426 | -0.54(-2.53%) |
Aug 31, 2015 | 21.39 | 21.60 | 21.15 | 21.33 | 363,236 | -0.05(-0.23%) |
Aug 28, 2015 | 21.01 | 21.44 | 20.92 | 21.38 | 441,031 | +0.31(+1.47%) |
Aug 27, 2015 | 21.27 | 21.45 | 20.70 | 21.07 | 865,947 | -0.01(-0.05%) |
Aug 26, 2015 | 21.12 | 22.26 | 20.42 | 21.08 | 826,149 | +0.36(+1.74%) |
Aug 25, 2015 | 21.63 | 21.66 | 20.70 | 20.72 | 761,476 | -0.22(-1.05%) |
Aug 24, 2015 | 20.95 | 21.86 | 20.45 | 20.94 | 916,284 | -0.95(-4.34%) |
Aug 21, 2015 | 21.82 | 22.35 | 21.80 | 21.89 | 752,692 | -0.21(-0.95%) |
Aug 20, 2015 | 22.40 | 22.69 | 22.09 | 22.10 | 563,298 | -0.55(-2.43%) |
Aug 19, 2015 | 22.71 | 22.87 | 22.48 | 22.65 | 359,077 | -0.25(-1.09%) |
Aug 18, 2015 | 23.19 | 23.27 | 22.86 | 22.90 | 281,128 | -0.27(-1.17%) |
Aug 17, 2015 | 22.94 | 23.19 | 22.69 | 23.17 | 308,101 | +0.14(+0.61%) |
Aug 14, 2015 | 22.58 | 23.04 | 22.52 | 23.03 | 400,551 | +0.32(+1.41%) |
Aug 13, 2015 | 22.84 | 22.98 | 22.54 | 22.71 | 325,475 | -0.03(-0.13%) |
Aug 12, 2015 | 22.62 | 22.80 | 22.33 | 22.74 | 524,363 | +0.11(+0.49%) |
Aug 11, 2015 | 22.81 | 22.90 | 22.37 | 22.63 | 434,943 | -0.29(-1.27%) |
Aug 10, 2015 | 22.86 | 23.07 | 22.77 | 22.92 | 472,367 | +0.24(+1.06%) |
Aug 07, 2015 | 22.60 | 22.85 | 22.29 | 22.68 | 450,353 | -0.04(-0.18%) |
Aug 06, 2015 | 23.03 | 23.20 | 22.68 | 22.72 | 476,763 | -0.40(-1.73%) |
Aug 05, 2015 | 23.77 | 23.92 | 23.09 | 23.12 | 733,857 | -0.45(-1.91%) |
Aug 04, 2015 | 23.42 | 23.67 | 23.36 | 23.57 | 645,810 | +0.09(+0.38%) |
Aug 03, 2015 | 23.82 | 23.82 | 23.20 | 23.48 | 744,320 | -0.19(-0.80%) |
Jul 31, 2015 | 24.38 | 24.38 | 23.65 | 23.67 | 839,704 | -0.54(-2.23%) |
Jul 30, 2015 | 22.72 | 24.62 | 22.71 | 24.21 | 2,050,890 | +1.80(+8.03%) |
Jul 29, 2015 | 22.29 | 22.53 | 22.15 | 22.41 | 956,327 | +0.16(+0.72%) |
Jul 28, 2015 | 22.68 | 22.83 | 22.19 | 22.25 | 1,076,983 | -0.33(-1.46%) |
Jul 27, 2015 | 22.65 | 22.88 | 22.51 | 22.58 | 690,734 | -0.28(-1.22%) |
Jul 24, 2015 | 23.32 | 23.59 | 22.82 | 22.86 | 735,681 | -0.57(-2.45%) |
Jul 23, 2015 | 24.00 | 24.03 | 23.40 | 23.43 | 502,205 | -0.55(-2.31%) |
Jul 22, 2015 | 23.80 | 24.04 | 23.65 | 23.99 | 440,705 | +0.04(+0.17%) |
Jul 21, 2015 | 24.40 | 24.47 | 23.95 | 23.95 | 668,058 | -0.36(-1.48%) |
Jul 20, 2015 | 24.26 | 24.39 | 24.23 | 24.31 | 612,826 | +0.19(+0.79%) |
Jul 17, 2015 | 24.06 | 24.15 | 23.86 | 24.12 | 2,273,080 | +0.09(+0.37%) |
Jul 16, 2015 | 24.00 | 24.05 | 23.96 | 24.03 | 860,128 | +0.04(+0.17%) |
Jul 15, 2015 | 24.04 | 24.07 | 23.91 | 23.99 | 674,601 | -0.05(-0.21%) |
Jul 14, 2015 | 24.00 | 24.15 | 23.86 | 24.04 | 816,441 | +0.04(+0.17%) |
Jul 13, 2015 | 24.18 | 24.27 | 23.95 | 24.00 | 487,309 | +0.04(+0.17%) |
Jul 10, 2015 | 23.87 | 24.00 | 23.70 | 23.96 | 419,124 | +0.34(+1.44%) |
Jul 09, 2015 | 23.89 | 24.03 | 23.53 | 23.62 | 672,925 | -0.08(-0.34%) |
Jul 08, 2015 | 23.79 | 23.93 | 23.21 | 23.70 | 1,313,925 | -0.24(-1.00%) |
Jul 07, 2015 | 23.87 | 23.99 | 23.44 | 23.94 | 446,402 | +0.06(+0.25%) |
Jul 06, 2015 | 23.64 | 24.08 | 23.57 | 23.88 | 919,547 | -0.45(-1.85%) |
Jul 02, 2015 | 24.41 | 24.33 | 24.33 | 24.33 | 556,300 | -0.07(-0.29%) |
Jul 01, 2015 | 24.83 | 25.02 | 24.21 | 24.40 | 753,586 | -0.17(-0.69%) |
Jun 30, 2015 | 24.78 | 24.95 | 24.36 | 24.57 | 1,004,288 | +0.00(+0.00%) |
Jun 29, 2015 | 24.91 | 25.21 | 24.57 | 24.57 | 597,987 | -0.55(-2.19%) |
Jun 26, 2015 | 25.42 | 25.51 | 25.05 | 25.12 | 842,932 | -0.22(-0.87%) |
Jun 25, 2015 | 25.39 | 25.60 | 25.16 | 25.34 | 374,151 | +0.03(+0.12%) |
Jun 24, 2015 | 25.51 | 25.70 | 25.04 | 25.31 | 455,731 | -0.21(-0.82%) |
Jun 23, 2015 | 25.66 | 25.80 | 25.35 | 25.52 | 582,436 | -0.07(-0.27%) |
Jun 22, 2015 | 25.63 | 25.79 | 25.49 | 25.59 | 391,251 | +0.17(+0.67%) |
Jun 19, 2015 | 25.49 | 25.52 | 25.21 | 25.42 | 884,941 | -0.06(-0.24%) |
Jun 18, 2015 | 25.30 | 25.61 | 25.18 | 25.48 | 851,089 | +0.29(+1.15%) |
Jun 17, 2015 | 25.38 | 25.51 | 25.13 | 25.19 | 434,913 | -0.05(-0.20%) |
Jun 16, 2015 | 24.68 | 25.31 | 24.62 | 25.24 | 536,275 | +0.44(+1.77%) |
Jun 15, 2015 | 25.15 | 25.22 | 24.60 | 24.80 | 609,360 | -0.55(-2.17%) |
Jun 12, 2015 | 24.77 | 25.64 | 24.77 | 25.35 | 764,266 | +0.32(+1.28%) |
Jun 11, 2015 | 24.94 | 25.13 | 24.84 | 25.03 | 536,758 | +0.12(+0.48%) |
Jun 10, 2015 | 24.52 | 25.06 | 24.47 | 24.91 | 698,524 | +0.50(+2.05%) |
Jun 09, 2015 | 24.39 | 24.53 | 24.08 | 24.41 | 493,519 | -0.01(-0.04%) |
Jun 08, 2015 | 24.33 | 24.61 | 24.29 | 24.42 | 504,448 | +0.02(+0.08%) |
Jun 05, 2015 | 24.29 | 24.43 | 23.99 | 24.40 | 443,055 | +0.08(+0.33%) |
Jun 04, 2015 | 24.17 | 24.66 | 24.07 | 24.32 | 766,982 | -0.47(-1.90%) |
Jun 03, 2015 | 23.95 | 24.83 | 23.82 | 24.79 | 713,201 | +0.96(+4.03%) |
Jun 02, 2015 | 23.86 | 24.06 | 23.62 | 23.83 | 358,252 | -0.07(-0.29%) |
Jun 01, 2015 | 23.97 | 24.22 | 23.72 | 23.90 | 378,357 | +0.09(+0.38%) |
May 29, 2015 | 23.88 | 23.99 | 23.58 | 23.81 | 392,825 | -0.16(-0.67%) |
May 28, 2015 | 23.90 | 24.01 | 23.65 | 23.97 | 469,318 | +0.00(+0.00%) |
May 27, 2015 | 23.49 | 23.98 | 23.29 | 23.97 | 455,568 | +0.57(+2.44%) |
May 26, 2015 | 23.68 | 23.90 | 23.27 | 23.40 | 491,148 | -0.39(-1.64%) |
May 22, 2015 | 24.00 | 23.79 | 23.79 | 23.79 | 484,900 | -0.20(-0.83%) |
May 21, 2015 | 24.14 | 24.19 | 23.80 | 23.99 | 401,842 | -0.14(-0.58%) |
May 20, 2015 | 24.24 | 24.25 | 23.99 | 24.13 | 339,776 | -0.05(-0.21%) |
May 19, 2015 | 24.21 | 24.21 | 23.85 | 24.18 | 417,501 | +0.03(+0.12%) |
May 18, 2015 | 23.73 | 24.17 | 23.55 | 24.15 | 390,287 | +0.31(+1.30%) |
May 15, 2015 | 23.87 | 23.97 | 23.55 | 23.84 | 516,600 | -0.08(-0.33%) |
May 14, 2015 | 23.65 | 23.92 | 23.46 | 23.92 | 405,891 | +0.38(+1.61%) |
May 13, 2015 | 23.52 | 23.79 | 23.50 | 23.54 | 428,608 | +0.03(+0.13%) |
May 12, 2015 | 23.42 | 23.60 | 23.21 | 23.51 | 316,806 | +0.02(+0.09%) |
May 11, 2015 | 23.49 | 23.75 | 23.43 | 23.49 | 384,291 | +0.00(+0.00%) |
May 08, 2015 | 23.56 | 23.81 | 23.46 | 23.49 | 343,249 | +0.20(+0.86%) |
May 07, 2015 | 23.10 | 23.51 | 22.96 | 23.29 | 389,620 | +0.08(+0.34%) |
May 06, 2015 | 23.12 | 23.28 | 22.78 | 23.21 | 648,833 | +0.24(+1.04%) |
May 05, 2015 | 22.90 | 23.17 | 22.83 | 22.97 | 732,686 | -0.05(-0.22%) |
May 04, 2015 | 22.87 | 23.39 | 22.85 | 23.02 | 1,447,613 | +0.00(+0.00%) |
May 01, 2015 | 23.24 | 23.57 | 22.97 | 23.02 | 991,958 | -0.01(-0.04%) |
Apr 30, 2015 | 21.88 | 23.61 | 21.85 | 23.03 | 1,413,278 | +0.93(+4.21%) |
Apr 29, 2015 | 22.09 | 22.47 | 22.00 | 22.10 | 570,394 | -0.15(-0.67%) |
Apr 28, 2015 | 22.18 | 22.33 | 21.93 | 22.25 | 652,620 | +0.13(+0.59%) |
Apr 27, 2015 | 22.35 | 22.47 | 22.03 | 22.12 | 537,936 | -0.15(-0.67%) |
Apr 24, 2015 | 22.19 | 22.37 | 22.00 | 22.27 | 443,079 | +0.14(+0.63%) |
Apr 23, 2015 | 22.03 | 22.28 | 22.01 | 22.13 | 432,162 | -0.04(-0.18%) |
Apr 22, 2015 | 22.49 | 22.72 | 22.04 | 22.17 | 522,959 | -0.23(-1.03%) |
Apr 21, 2015 | 22.14 | 22.57 | 22.05 | 22.40 | 546,455 | +0.38(+1.73%) |
Apr 20, 2015 | 21.78 | 22.12 | 21.77 | 22.02 | 502,316 | +0.34(+1.57%) |
Apr 17, 2015 | 21.60 | 21.80 | 21.51 | 21.68 | 594,835 | -0.09(-0.41%) |
Apr 16, 2015 | 21.61 | 22.00 | 21.61 | 21.77 | 357,620 | +0.05(+0.23%) |
Apr 15, 2015 | 21.77 | 21.84 | 21.69 | 21.72 | 445,921 | +0.02(+0.09%) |
Apr 14, 2015 | 21.57 | 21.76 | 21.53 | 21.70 | 301,770 | +0.12(+0.56%) |
Apr 13, 2015 | 21.71 | 21.81 | 21.56 | 21.58 | 420,021 | -0.08(-0.37%) |
Apr 10, 2015 | 21.83 | 21.85 | 21.57 | 21.66 | 446,708 | -0.11(-0.51%) |
Apr 09, 2015 | 21.65 | 21.90 | 21.56 | 21.77 | 347,725 | +0.06(+0.28%) |
Apr 08, 2015 | 21.52 | 21.89 | 21.48 | 21.71 | 547,950 | +0.15(+0.70%) |
Apr 07, 2015 | 21.75 | 21.76 | 21.48 | 21.56 | 635,723 | -0.20(-0.92%) |
Apr 06, 2015 | 21.41 | 21.80 | 21.36 | 21.76 | 636,211 | +0.28(+1.30%) |
Apr 02, 2015 | 21.72 | 21.48 | 21.48 | 21.48 | 879,400 | -0.16(-0.74%) |
Apr 01, 2015 | 21.57 | 21.77 | 21.45 | 21.64 | 571,708 | -0.02(-0.09%) |
Mar 31, 2015 | 21.48 | 21.74 | 21.32 | 21.66 | 698,471 | +0.03(+0.14%) |
Mar 30, 2015 | 21.63 | 21.79 | 21.57 | 21.63 | 366,852 | +0.12(+0.56%) |
Mar 27, 2015 | 21.52 | 21.74 | 21.48 | 21.51 | 579,572 | -0.01(-0.05%) |
Mar 26, 2015 | 21.48 | 21.75 | 21.39 | 21.52 | 579,196 | -0.04(-0.19%) |
Mar 25, 2015 | 21.88 | 21.88 | 21.54 | 21.56 | 529,576 | -0.30(-1.37%) |
Mar 24, 2015 | 21.90 | 22.04 | 21.81 | 21.86 | 597,931 | -0.04(-0.18%) |
Mar 23, 2015 | 21.93 | 22.17 | 21.86 | 21.90 | 854,901 | +0.01(+0.05%) |
Mar 20, 2015 | 21.57 | 22.21 | 21.57 | 21.89 | 1,907,677 | +0.46(+2.15%) |
Mar 19, 2015 | 21.08 | 21.50 | 20.90 | 21.43 | 446,588 | +0.34(+1.61%) |
Mar 18, 2015 | 20.22 | 21.10 | 20.22 | 21.09 | 874,166 | +0.78(+3.84%) |
Mar 17, 2015 | 20.35 | 20.55 | 20.26 | 20.31 | 672,386 | -0.16(-0.78%) |
Mar 16, 2015 | 20.39 | 20.56 | 20.28 | 20.47 | 494,739 | +0.17(+0.84%) |
Mar 13, 2015 | 20.50 | 20.50 | 20.08 | 20.30 | 405,940 | -0.18(-0.88%) |
Mar 12, 2015 | 20.19 | 20.55 | 20.07 | 20.48 | 656,097 | +0.34(+1.69%) |
Mar 11, 2015 | 20.01 | 20.24 | 19.82 | 20.14 | 565,610 | +0.16(+0.80%) |
Mar 10, 2015 | 19.94 | 20.06 | 19.62 | 19.98 | 570,094 | -0.09(-0.45%) |
Mar 09, 2015 | 20.06 | 20.27 | 20.00 | 20.07 | 293,329 | +0.07(+0.35%) |
Mar 06, 2015 | 20.11 | 20.23 | 19.98 | 20.00 | 367,946 | -0.15(-0.74%) |
Mar 05, 2015 | 20.11 | 20.32 | 19.97 | 20.15 | 401,123 | +0.13(+0.65%) |
Mar 04, 2015 | 20.02 | 20.23 | 19.96 | 20.02 | 621,204 | -0.13(-0.65%) |
Mar 03, 2015 | 20.36 | 20.45 | 20.00 | 20.15 | 725,107 | -0.32(-1.56%) |
Mar 02, 2015 | 19.85 | 20.50 | 19.80 | 20.47 | 1,471,558 | +0.62(+3.12%) |
Feb 27, 2015 | 19.88 | 20.07 | 19.60 | 19.85 | 972,185 | -0.04(-0.20%) |
Feb 26, 2015 | 19.57 | 20.54 | 19.31 | 19.89 | 1,342,249 | -0.56(-2.74%) |
Feb 25, 2015 | 20.40 | 20.52 | 20.27 | 20.45 | 507,018 | -0.03(-0.15%) |
Feb 24, 2015 | 20.36 | 20.52 | 20.10 | 20.48 | 575,052 | +0.09(+0.44%) |
Feb 23, 2015 | 20.37 | 20.41 | 20.08 | 20.39 | 341,288 | -0.07(-0.34%) |
Feb 20, 2015 | 20.49 | 20.50 | 20.12 | 20.46 | 518,386 | +0.01(+0.05%) |
Feb 19, 2015 | 20.49 | 20.63 | 20.30 | 20.45 | 207,896 | -0.04(-0.20%) |
Feb 18, 2015 | 20.19 | 20.55 | 20.17 | 20.49 | 306,234 | +0.22(+1.09%) |
Feb 17, 2015 | 20.61 | 20.80 | 20.19 | 20.27 | 562,920 | -0.38(-1.84%) |
Feb 13, 2015 | 20.17 | 20.65 | 20.65 | 20.65 | 555,600 | +0.59(+2.94%) |
Feb 12, 2015 | 19.80 | 20.11 | 19.77 | 20.06 | 286,013 | +0.37(+1.88%) |
Feb 11, 2015 | 19.59 | 19.73 | 19.51 | 19.69 | 240,128 | +0.02(+0.10%) |
Feb 10, 2015 | 19.62 | 19.75 | 19.32 | 19.67 | 253,841 | +0.25(+1.29%) |
Feb 09, 2015 | 19.88 | 20.08 | 19.42 | 19.42 | 387,403 | -0.57(-2.85%) |
Feb 06, 2015 | 19.91 | 20.17 | 19.73 | 19.99 | 395,425 | +0.14(+0.71%) |
Feb 05, 2015 | 19.59 | 19.92 | 19.44 | 19.85 | 314,242 | +0.38(+1.95%) |
Feb 04, 2015 | 19.24 | 19.62 | 19.24 | 19.47 | 387,622 | +0.16(+0.83%) |
Feb 03, 2015 | 19.00 | 19.38 | 18.90 | 19.31 | 473,716 | +0.51(+2.71%) |
Feb 02, 2015 | 18.51 | 18.82 | 18.00 | 18.80 | 529,919 | +0.33(+1.79%) |
Jan 30, 2015 | 18.63 | 18.74 | 18.43 | 18.47 | 553,012 | -0.33(-1.76%) |
Jan 29, 2015 | 18.56 | 18.83 | 18.39 | 18.80 | 380,635 | +0.33(+1.79%) |
Jan 28, 2015 | 18.85 | 18.85 | 18.40 | 18.47 | 448,057 | -0.20(-1.07%) |
Jan 27, 2015 | 18.88 | 19.06 | 18.56 | 18.67 | 693,232 | -0.41(-2.15%) |
Jan 26, 2015 | 18.79 | 19.16 | 18.55 | 19.08 | 812,114 | +0.23(+1.22%) |
Jan 23, 2015 | 18.77 | 19.20 | 18.76 | 18.85 | 793,444 | +0.06(+0.32%) |
Jan 22, 2015 | 18.32 | 18.81 | 18.16 | 18.79 | 358,293 | +0.59(+3.24%) |
Jan 21, 2015 | 18.17 | 18.53 | 18.14 | 18.20 | 416,951 | -0.04(-0.22%) |
Jan 20, 2015 | 18.30 | 18.43 | 18.11 | 18.24 | 457,074 | -0.02(-0.11%) |
Jan 16, 2015 | 17.78 | 18.30 | 17.78 | 18.26 | 413,218 | +0.42(+2.35%) |
Jan 15, 2015 | 18.46 | 18.63 | 17.79 | 17.84 | 464,623 | -0.63(-3.41%) |
Jan 14, 2015 | 18.18 | 18.75 | 18.02 | 18.47 | 861,565 | +0.12(+0.65%) |
Jan 13, 2015 | 18.58 | 19.07 | 18.08 | 18.35 | 727,717 | -0.09(-0.49%) |
Jan 12, 2015 | 18.68 | 18.76 | 18.41 | 18.44 | 601,691 | -0.24(-1.28%) |
Jan 09, 2015 | 19.01 | 19.21 | 18.66 | 18.68 | 530,201 | -0.33(-1.74%) |
Jan 08, 2015 | 19.21 | 19.39 | 18.95 | 19.01 | 857,565 | -0.02(-0.11%) |
Jan 07, 2015 | 19.07 | 19.18 | 18.91 | 19.03 | 407,526 | +0.08(+0.42%) |
Jan 06, 2015 | 19.26 | 19.38 | 18.83 | 18.95 | 655,069 | -0.31(-1.61%) |
Jan 05, 2015 | 19.61 | 19.80 | 19.14 | 19.26 | 561,844 | -0.45(-2.28%) |
Jan 02, 2015 | 20.29 | 20.46 | 19.44 | 19.71 | 896,228 | -0.46(-2.28%) |
Dec 31, 2014 | 20.64 | 20.17 | 20.17 | 20.17 | 631,000 | -0.40(-1.94%) |
Dec 30, 2014 | 20.56 | 20.66 | 20.43 | 20.57 | 383,913 | -0.01(-0.05%) |
Dec 29, 2014 | 20.76 | 21.00 | 20.57 | 20.58 | 414,459 | -0.19(-0.91%) |
Dec 26, 2014 | 20.84 | 21.04 | 20.73 | 20.77 | 358,186 | +0.01(+0.05%) |
Dec 24, 2014 | 20.72 | 20.76 | 20.76 | 20.76 | 159,700 | +0.12(+0.58%) |
Dec 23, 2014 | 20.60 | 20.78 | 20.45 | 20.64 | 369,492 | +0.23(+1.13%) |
Dec 22, 2014 | 20.10 | 20.42 | 20.10 | 20.41 | 327,216 | +0.39(+1.95%) |
Dec 19, 2014 | 20.09 | 20.25 | 19.75 | 20.02 | 1,413,115 | -0.12(-0.60%) |
Dec 18, 2014 | 19.79 | 20.16 | 19.69 | 20.14 | 605,579 | +0.67(+3.44%) |
Dec 17, 2014 | 19.09 | 19.48 | 18.89 | 19.47 | 777,218 | +0.38(+2.02%) |
Dec 16, 2014 | 18.83 | 19.31 | 18.57 | 19.09 | 908,355 | +0.23(+1.19%) |
Dec 15, 2014 | 18.98 | 19.12 | 18.77 | 18.86 | 700,085 | -0.05(-0.26%) |
Dec 12, 2014 | 18.92 | 19.10 | 18.84 | 18.91 | 541,357 | -0.15(-0.79%) |
Dec 11, 2014 | 18.93 | 19.46 | 18.79 | 19.06 | 504,957 | +0.21(+1.11%) |
Dec 10, 2014 | 19.09 | 19.18 | 18.73 | 18.85 | 618,661 | -0.34(-1.77%) |
Dec 09, 2014 | 18.63 | 19.21 | 18.53 | 19.19 | 694,041 | +0.31(+1.64%) |
Dec 08, 2014 | 19.13 | 19.20 | 18.73 | 18.88 | 603,304 | -0.36(-1.87%) |
Dec 05, 2014 | 19.09 | 19.29 | 19.07 | 19.24 | 301,747 | +0.18(+0.94%) |
Dec 04, 2014 | 19.24 | 19.38 | 18.24 | 19.06 | 1,481,686 | -0.25(-1.29%) |
Dec 03, 2014 | 19.46 | 19.47 | 19.23 | 19.31 | 568,397 | -0.09(-0.46%) |
Dec 02, 2014 | 19.38 | 19.60 | 19.30 | 19.40 | 397,075 | +0.02(+0.10%) |