Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 23.16 | 23.03 | 23.03 | 23.03 | 508,004 | -0.22(-0.95%) |
Dec 30, 2015 | 23.30 | 23.49 | 23.22 | 23.25 | 453,323 | -0.14(-0.59%) |
Dec 29, 2015 | 23.01 | 23.40 | 22.97 | 23.39 | 957,468 | +0.44(+1.93%) |
Dec 28, 2015 | 22.79 | 22.96 | 22.62 | 22.94 | 583,572 | +0.12(+0.53%) |
Dec 24, 2015 | 22.75 | 22.82 | 22.82 | 22.82 | 241,255 | +0.06(+0.24%) |
Dec 23, 2015 | 22.67 | 22.87 | 22.59 | 22.77 | 649,722 | +0.14(+0.61%) |
Dec 22, 2015 | 22.81 | 22.82 | 22.35 | 22.63 | 806,822 | -0.05(-0.20%) |
Dec 21, 2015 | 22.35 | 22.84 | 22.32 | 22.68 | 1,093,249 | +0.40(+1.78%) |
Dec 18, 2015 | 22.45 | 22.58 | 22.06 | 22.28 | 2,576,850 | -0.25(-1.10%) |
Dec 17, 2015 | 23.03 | 23.09 | 22.44 | 22.53 | 1,314,899 | -0.38(-1.65%) |
Dec 16, 2015 | 22.82 | 22.94 | 22.44 | 22.91 | 2,308,919 | +0.23(+1.02%) |
Dec 15, 2015 | 23.23 | 23.25 | 22.57 | 22.68 | 1,038,866 | -0.28(-1.21%) |
Dec 14, 2015 | 22.71 | 22.96 | 22.68 | 22.95 | 1,079,413 | +0.24(+1.06%) |
Dec 11, 2015 | 22.94 | 22.99 | 22.59 | 22.71 | 713,226 | -0.49(-2.11%) |
Dec 10, 2015 | 23.30 | 23.45 | 23.07 | 23.20 | 628,553 | -0.08(-0.36%) |
Dec 09, 2015 | 23.31 | 23.60 | 23.16 | 23.29 | 902,394 | -0.13(-0.55%) |
Dec 08, 2015 | 23.44 | 23.48 | 23.23 | 23.41 | 714,481 | -0.19(-0.82%) |
Dec 07, 2015 | 23.72 | 23.85 | 23.54 | 23.61 | 926,504 | -0.13(-0.54%) |
Dec 04, 2015 | 23.03 | 23.79 | 22.90 | 23.74 | 680,088 | +0.75(+3.25%) |
Dec 03, 2015 | 23.61 | 23.65 | 22.82 | 22.99 | 674,294 | -0.60(-2.54%) |
Dec 02, 2015 | 23.44 | 23.82 | 23.35 | 23.59 | 779,245 | +0.15(+0.63%) |
Dec 01, 2015 | 23.37 | 23.49 | 23.25 | 23.44 | 1,770,624 | +0.21(+0.91%) |
Nov 30, 2015 | 23.36 | 23.36 | 23.20 | 23.23 | 715,694 | -0.07(-0.32%) |
Nov 27, 2015 | 23.30 | 23.40 | 23.18 | 23.30 | 389,059 | +0.05(+0.20%) |
Nov 25, 2015 | 23.31 | 23.26 | 23.26 | 23.26 | 469,385 | -0.04(-0.16%) |
Nov 24, 2015 | 23.18 | 23.35 | 22.99 | 23.30 | 1,103,719 | +0.01(+0.04%) |
Nov 23, 2015 | 23.57 | 23.77 | 23.27 | 23.29 | 1,539,660 | -0.05(-0.20%) |
Nov 20, 2015 | 23.20 | 23.39 | 23.09 | 23.33 | 360,673 | +0.22(+0.96%) |
Nov 19, 2015 | 23.26 | 23.31 | 23.05 | 23.11 | 691,403 | -0.14(-0.59%) |
Nov 18, 2015 | 23.29 | 23.30 | 23.04 | 23.25 | 577,641 | +0.01(+0.04%) |
Nov 17, 2015 | 23.40 | 23.48 | 23.19 | 23.24 | 685,971 | -0.05(-0.20%) |
Nov 16, 2015 | 22.94 | 23.29 | 22.92 | 23.29 | 639,863 | +0.29(+1.24%) |
Nov 13, 2015 | 23.56 | 23.57 | 22.97 | 23.00 | 642,224 | -0.64(-2.69%) |
Nov 12, 2015 | 23.74 | 23.80 | 23.56 | 23.64 | 643,546 | -0.19(-0.81%) |
Nov 11, 2015 | 23.36 | 23.94 | 23.26 | 23.83 | 1,065,056 | +0.53(+2.25%) |
Nov 10, 2015 | 22.92 | 23.33 | 22.92 | 23.30 | 796,892 | +0.29(+1.24%) |
Nov 09, 2015 | 22.97 | 23.05 | 22.75 | 23.02 | 749,398 | +0.01(+0.04%) |
Nov 06, 2015 | 22.97 | 23.12 | 22.77 | 23.01 | 622,915 | +0.03(+0.12%) |
Nov 05, 2015 | 23.42 | 23.85 | 22.77 | 22.98 | 1,022,689 | +0.08(+0.36%) |
Nov 04, 2015 | 22.80 | 22.90 | 22.64 | 22.90 | 389,107 | +0.13(+0.57%) |
Nov 03, 2015 | 22.82 | 22.88 | 22.67 | 22.77 | 391,253 | -0.08(-0.36%) |
Nov 02, 2015 | 22.87 | 23.02 | 22.75 | 22.85 | 758,367 | +0.01(+0.04%) |
Oct 30, 2015 | 22.98 | 23.14 | 22.84 | 22.84 | 1,015,315 | -0.11(-0.48%) |
Oct 29, 2015 | 22.76 | 22.99 | 22.73 | 22.95 | 709,574 | +0.05(+0.20%) |
Oct 28, 2015 | 22.25 | 22.92 | 22.17 | 22.91 | 679,779 | +0.69(+3.11%) |
Oct 27, 2015 | 22.39 | 22.49 | 22.11 | 22.22 | 452,912 | -0.23(-1.03%) |
Oct 26, 2015 | 22.42 | 22.58 | 22.27 | 22.45 | 390,519 | +0.06(+0.29%) |
Oct 23, 2015 | 22.04 | 22.42 | 22.00 | 22.38 | 477,740 | +0.46(+2.10%) |
Oct 22, 2015 | 21.83 | 22.06 | 21.77 | 21.92 | 574,659 | +0.18(+0.81%) |
Oct 21, 2015 | 22.21 | 22.32 | 21.66 | 21.75 | 687,342 | -0.39(-1.75%) |
Oct 20, 2015 | 22.07 | 22.18 | 21.88 | 22.13 | 647,954 | +0.01(+0.04%) |
Oct 19, 2015 | 22.29 | 22.55 | 22.06 | 22.12 | 1,007,146 | -0.23(-1.03%) |
Oct 16, 2015 | 22.08 | 22.41 | 21.98 | 22.35 | 640,058 | +0.29(+1.30%) |
Oct 15, 2015 | 22.10 | 22.31 | 22.00 | 22.07 | 718,983 | +0.00(+0.00%) |
Oct 14, 2015 | 22.42 | 22.44 | 22.04 | 22.07 | 389,257 | -0.35(-1.56%) |
Oct 13, 2015 | 22.33 | 22.51 | 22.29 | 22.42 | 544,337 | +0.01(+0.04%) |
Oct 12, 2015 | 22.56 | 22.56 | 22.35 | 22.41 | 486,804 | -0.11(-0.49%) |
Oct 09, 2015 | 22.26 | 22.63 | 22.22 | 22.52 | 375,367 | +0.29(+1.28%) |
Oct 08, 2015 | 22.12 | 22.42 | 21.97 | 22.23 | 832,269 | +0.06(+0.29%) |
Oct 07, 2015 | 21.67 | 22.20 | 21.66 | 22.17 | 704,125 | +0.58(+2.69%) |
Oct 06, 2015 | 21.83 | 21.92 | 21.47 | 21.59 | 954,114 | -0.22(-1.01%) |
Oct 05, 2015 | 21.72 | 21.92 | 21.68 | 21.81 | 1,178,263 | +0.14(+0.64%) |
Oct 02, 2015 | 21.67 | 21.70 | 21.28 | 21.67 | 964,782 | -0.18(-0.84%) |
Oct 01, 2015 | 21.71 | 21.94 | 21.46 | 21.86 | 720,423 | +0.09(+0.42%) |
Sep 30, 2015 | 21.04 | 21.85 | 20.97 | 21.76 | 1,094,681 | +1.02(+4.93%) |
Sep 29, 2015 | 20.81 | 20.92 | 20.60 | 20.74 | 693,036 | -0.07(-0.35%) |
Sep 28, 2015 | 21.14 | 21.19 | 20.78 | 20.82 | 529,605 | -0.41(-1.95%) |
Sep 25, 2015 | 21.38 | 21.56 | 21.15 | 21.23 | 423,361 | +0.02(+0.09%) |
Sep 24, 2015 | 21.29 | 21.29 | 21.02 | 21.21 | 613,537 | -0.18(-0.82%) |
Sep 23, 2015 | 21.44 | 21.50 | 21.33 | 21.39 | 506,163 | -0.06(-0.26%) |
Sep 22, 2015 | 21.36 | 21.59 | 21.16 | 21.44 | 1,048,873 | -0.19(-0.89%) |
Sep 21, 2015 | 21.43 | 21.78 | 21.42 | 21.64 | 558,147 | +0.32(+1.51%) |
Sep 18, 2015 | 21.36 | 21.69 | 21.22 | 21.31 | 1,226,888 | -0.31(-1.45%) |
Sep 17, 2015 | 21.49 | 21.89 | 21.48 | 21.63 | 657,141 | +0.18(+0.82%) |
Sep 16, 2015 | 21.18 | 21.52 | 21.18 | 21.45 | 780,676 | +0.25(+1.17%) |
Sep 15, 2015 | 21.17 | 21.29 | 21.09 | 21.20 | 686,440 | +0.15(+0.70%) |
Sep 14, 2015 | 21.21 | 21.28 | 21.04 | 21.05 | 398,665 | -0.14(-0.65%) |
Sep 11, 2015 | 21.03 | 21.25 | 20.88 | 21.19 | 330,571 | +0.06(+0.26%) |
Sep 10, 2015 | 20.99 | 21.25 | 20.99 | 21.14 | 481,475 | +0.10(+0.48%) |
Sep 09, 2015 | 21.26 | 21.40 | 21.02 | 21.04 | 498,324 | -0.07(-0.35%) |
Sep 08, 2015 | 20.88 | 21.15 | 20.78 | 21.11 | 584,671 | +0.53(+2.55%) |
Sep 04, 2015 | 20.62 | 20.58 | 20.58 | 20.58 | 504,966 | -0.26(-1.24%) |
Sep 03, 2015 | 20.96 | 21.18 | 20.80 | 20.84 | 731,770 | -0.08(-0.40%) |
Sep 02, 2015 | 20.88 | 20.99 | 20.64 | 20.93 | 703,990 | +0.23(+1.11%) |
Sep 01, 2015 | 20.88 | 21.01 | 20.61 | 20.70 | 621,693 | -0.51(-2.39%) |
Aug 31, 2015 | 21.49 | 21.58 | 21.10 | 21.20 | 618,042 | -0.40(-1.84%) |
Aug 28, 2015 | 21.13 | 21.61 | 21.05 | 21.60 | 678,498 | +0.34(+1.60%) |
Aug 27, 2015 | 21.04 | 21.42 | 20.94 | 21.26 | 1,286,174 | +0.26(+1.23%) |
Aug 26, 2015 | 20.50 | 21.05 | 20.33 | 21.00 | 1,485,230 | +0.83(+4.11%) |
Aug 25, 2015 | 20.48 | 20.64 | 20.15 | 20.17 | 1,604,461 | +0.39(+1.96%) |
Aug 24, 2015 | 19.48 | 20.23 | 19.31 | 19.78 | 1,371,531 | -0.54(-2.68%) |
Aug 21, 2015 | 20.53 | 20.61 | 20.31 | 20.33 | 958,447 | -0.31(-1.52%) |
Aug 20, 2015 | 20.82 | 20.85 | 20.61 | 20.64 | 559,460 | -0.33(-1.58%) |
Aug 19, 2015 | 20.86 | 21.11 | 20.64 | 20.97 | 764,190 | +0.05(+0.22%) |
Aug 18, 2015 | 21.04 | 21.15 | 20.91 | 20.93 | 505,812 | -0.09(-0.44%) |
Aug 17, 2015 | 20.83 | 21.02 | 20.58 | 21.02 | 476,930 | +0.17(+0.80%) |
Aug 14, 2015 | 20.93 | 21.03 | 20.71 | 20.85 | 579,222 | -0.11(-0.53%) |
Aug 13, 2015 | 21.05 | 21.07 | 20.89 | 20.96 | 293,827 | -0.02(-0.09%) |
Aug 12, 2015 | 21.08 | 21.17 | 20.72 | 20.98 | 413,799 | -0.10(-0.48%) |
Aug 11, 2015 | 20.82 | 21.17 | 20.81 | 21.08 | 779,989 | +0.11(+0.53%) |
Aug 10, 2015 | 21.11 | 21.32 | 20.96 | 20.97 | 513,929 | -0.08(-0.39%) |
Aug 07, 2015 | 20.89 | 21.10 | 20.71 | 21.05 | 790,041 | +0.15(+0.71%) |
Aug 06, 2015 | 21.85 | 21.85 | 20.89 | 20.91 | 924,985 | -0.89(-4.06%) |
Aug 05, 2015 | 20.88 | 22.16 | 20.85 | 21.79 | 1,494,040 | +1.28(+6.25%) |
Aug 04, 2015 | 20.50 | 20.61 | 20.44 | 20.51 | 476,914 | -0.02(-0.09%) |
Aug 03, 2015 | 20.46 | 20.55 | 20.34 | 20.53 | 655,394 | +0.06(+0.27%) |
Jul 31, 2015 | 20.32 | 20.63 | 20.22 | 20.47 | 754,652 | +0.17(+0.82%) |
Jul 30, 2015 | 19.66 | 20.47 | 19.66 | 20.31 | 723,633 | +0.24(+1.19%) |
Jul 29, 2015 | 19.70 | 20.18 | 19.65 | 20.07 | 901,113 | +0.39(+1.97%) |
Jul 28, 2015 | 20.27 | 20.27 | 19.61 | 19.68 | 923,058 | -0.15(-0.74%) |
Jul 27, 2015 | 19.95 | 19.95 | 19.69 | 19.83 | 502,410 | -0.21(-1.06%) |
Jul 24, 2015 | 20.21 | 20.21 | 20.01 | 20.04 | 358,929 | -0.16(-0.78%) |
Jul 23, 2015 | 20.35 | 20.37 | 20.13 | 20.20 | 396,111 | -0.11(-0.54%) |
Jul 22, 2015 | 20.23 | 20.37 | 20.11 | 20.31 | 482,916 | +0.08(+0.41%) |
Jul 21, 2015 | 20.29 | 20.41 | 20.17 | 20.23 | 547,255 | -0.06(-0.32%) |
Jul 20, 2015 | 20.31 | 20.35 | 20.26 | 20.29 | 357,432 | +0.00(+0.00%) |
Jul 17, 2015 | 20.28 | 20.35 | 20.14 | 20.29 | 728,326 | +0.02(+0.09%) |
Jul 16, 2015 | 20.42 | 20.46 | 20.22 | 20.27 | 461,220 | -0.02(-0.09%) |
Jul 15, 2015 | 20.05 | 20.41 | 19.96 | 20.29 | 775,098 | +0.20(+1.01%) |
Jul 14, 2015 | 20.04 | 20.23 | 19.86 | 20.09 | 673,440 | +0.07(+0.37%) |
Jul 13, 2015 | 20.03 | 20.11 | 19.95 | 20.01 | 411,754 | +0.11(+0.56%) |
Jul 10, 2015 | 19.71 | 19.94 | 19.64 | 19.90 | 430,838 | +0.34(+1.74%) |
Jul 09, 2015 | 19.98 | 20.06 | 19.54 | 19.56 | 868,779 | -0.23(-1.16%) |
Jul 08, 2015 | 19.87 | 19.98 | 19.67 | 19.79 | 868,352 | -0.26(-1.29%) |
Jul 07, 2015 | 19.99 | 20.05 | 19.75 | 20.05 | 792,471 | +0.11(+0.55%) |
Jul 06, 2015 | 19.64 | 19.95 | 19.64 | 19.94 | 848,407 | +0.16(+0.79%) |
Jul 02, 2015 | 19.94 | 19.78 | 19.78 | 19.78 | 668,986 | -0.15(-0.74%) |
Jul 01, 2015 | 19.74 | 19.94 | 19.68 | 19.93 | 838,345 | +0.27(+1.36%) |
Jun 30, 2015 | 19.90 | 19.90 | 19.53 | 19.66 | 861,248 | -0.09(-0.47%) |
Jun 29, 2015 | 19.91 | 20.01 | 19.73 | 19.76 | 641,089 | -0.32(-1.61%) |
Jun 26, 2015 | 19.86 | 20.19 | 19.79 | 20.08 | 2,903,460 | +0.22(+1.11%) |
Jun 25, 2015 | 19.99 | 20.07 | 19.79 | 19.86 | 588,309 | -0.10(-0.51%) |
Jun 24, 2015 | 20.14 | 20.19 | 19.94 | 19.96 | 347,049 | -0.17(-0.82%) |
Jun 23, 2015 | 20.23 | 20.31 | 20.05 | 20.12 | 599,229 | -0.12(-0.59%) |
Jun 22, 2015 | 20.22 | 20.41 | 20.10 | 20.24 | 364,646 | +0.15(+0.73%) |
Jun 19, 2015 | 19.95 | 20.12 | 19.85 | 20.10 | 785,954 | +0.18(+0.93%) |
Jun 18, 2015 | 19.92 | 20.06 | 19.89 | 19.91 | 759,647 | -0.02(-0.09%) |
Jun 17, 2015 | 20.14 | 20.18 | 19.91 | 19.93 | 717,123 | -0.20(-1.01%) |
Jun 16, 2015 | 19.94 | 20.20 | 19.94 | 20.13 | 348,330 | +0.16(+0.78%) |
Jun 15, 2015 | 20.19 | 20.19 | 19.83 | 19.98 | 464,706 | -0.30(-1.46%) |
Jun 12, 2015 | 20.22 | 20.36 | 20.16 | 20.27 | 313,046 | -0.05(-0.23%) |
Jun 11, 2015 | 20.51 | 20.62 | 20.29 | 20.32 | 608,493 | -0.11(-0.54%) |
Jun 10, 2015 | 20.22 | 20.58 | 20.22 | 20.43 | 759,187 | +0.26(+1.28%) |
Jun 09, 2015 | 20.35 | 20.38 | 20.16 | 20.17 | 734,614 | -0.19(-0.95%) |
Jun 08, 2015 | 20.76 | 20.78 | 20.35 | 20.36 | 722,064 | -0.37(-1.78%) |
Jun 05, 2015 | 21.03 | 21.03 | 20.70 | 20.73 | 502,966 | -0.30(-1.40%) |
Jun 04, 2015 | 21.05 | 21.16 | 20.95 | 21.03 | 371,539 | -0.08(-0.39%) |
Jun 03, 2015 | 21.02 | 21.20 | 20.92 | 21.11 | 326,524 | +0.07(+0.35%) |
Jun 02, 2015 | 20.92 | 21.06 | 20.69 | 21.04 | 464,045 | +0.03(+0.13%) |
Jun 01, 2015 | 20.83 | 21.08 | 20.68 | 21.01 | 535,039 | +0.28(+1.33%) |
May 29, 2015 | 20.78 | 20.83 | 20.62 | 20.73 | 583,330 | -0.07(-0.35%) |
May 28, 2015 | 20.84 | 20.84 | 20.76 | 20.81 | 464,092 | -0.09(-0.44%) |
May 27, 2015 | 20.82 | 20.97 | 20.78 | 20.90 | 709,469 | +0.10(+0.49%) |
May 26, 2015 | 20.96 | 21.04 | 20.70 | 20.80 | 777,069 | -0.28(-1.31%) |
May 22, 2015 | 21.13 | 21.07 | 21.07 | 21.07 | 325,109 | -0.13(-0.61%) |
May 21, 2015 | 21.49 | 21.49 | 21.17 | 21.20 | 468,894 | -0.22(-1.03%) |
May 20, 2015 | 21.46 | 21.53 | 21.38 | 21.42 | 377,646 | -0.05(-0.21%) |
May 19, 2015 | 21.46 | 21.54 | 21.40 | 21.47 | 436,418 | -0.02(-0.09%) |
May 18, 2015 | 21.32 | 21.52 | 21.16 | 21.49 | 375,019 | +0.09(+0.43%) |
May 15, 2015 | 21.39 | 21.43 | 21.23 | 21.40 | 326,987 | +0.06(+0.26%) |
May 14, 2015 | 21.30 | 21.37 | 21.12 | 21.34 | 406,114 | +0.17(+0.78%) |
May 13, 2015 | 21.01 | 21.27 | 20.98 | 21.17 | 543,110 | +0.19(+0.92%) |
May 12, 2015 | 20.90 | 21.08 | 20.77 | 20.98 | 383,618 | +0.02(+0.09%) |
May 11, 2015 | 20.86 | 21.13 | 20.86 | 20.96 | 490,531 | +0.06(+0.31%) |
May 08, 2015 | 20.99 | 21.18 | 20.83 | 20.90 | 1,401,540 | +0.09(+0.44%) |
May 07, 2015 | 20.23 | 20.87 | 20.15 | 20.81 | 773,185 | +0.58(+2.87%) |
May 06, 2015 | 20.58 | 20.59 | 20.19 | 20.23 | 287,434 | -0.24(-1.17%) |
May 05, 2015 | 20.98 | 21.01 | 20.45 | 20.46 | 635,548 | -0.40(-1.90%) |
May 04, 2015 | 20.53 | 20.89 | 20.46 | 20.86 | 846,223 | +0.42(+2.07%) |
May 01, 2015 | 20.08 | 20.71 | 20.03 | 20.44 | 627,780 | +0.29(+1.42%) |
Apr 30, 2015 | 20.35 | 20.49 | 20.13 | 20.15 | 590,891 | -0.28(-1.35%) |
Apr 29, 2015 | 20.46 | 20.59 | 20.27 | 20.43 | 801,535 | -0.04(-0.18%) |
Apr 28, 2015 | 20.23 | 20.56 | 20.23 | 20.46 | 671,712 | +0.18(+0.86%) |
Apr 27, 2015 | 20.55 | 20.59 | 20.23 | 20.29 | 858,509 | -0.26(-1.26%) |
Apr 24, 2015 | 20.74 | 20.74 | 20.45 | 20.55 | 458,719 | -0.18(-0.84%) |
Apr 23, 2015 | 20.72 | 20.87 | 20.69 | 20.72 | 1,025,916 | -0.08(-0.40%) |
Apr 22, 2015 | 20.65 | 20.82 | 20.51 | 20.81 | 1,263,558 | +0.22(+1.07%) |
Apr 21, 2015 | 20.58 | 20.70 | 20.52 | 20.58 | 648,081 | +0.07(+0.36%) |
Apr 20, 2015 | 20.47 | 20.73 | 20.47 | 20.51 | 1,667,917 | +0.08(+0.41%) |
Apr 17, 2015 | 20.68 | 20.68 | 20.42 | 20.43 | 633,367 | -0.34(-1.64%) |
Apr 16, 2015 | 20.63 | 20.83 | 20.56 | 20.77 | 545,725 | +0.05(+0.22%) |
Apr 15, 2015 | 20.82 | 20.96 | 20.70 | 20.72 | 358,220 | -0.06(-0.27%) |
Apr 14, 2015 | 20.88 | 21.09 | 20.70 | 20.78 | 488,700 | -0.14(-0.66%) |
Apr 13, 2015 | 20.93 | 21.18 | 20.88 | 20.92 | 553,042 | -0.06(-0.26%) |
Apr 10, 2015 | 20.83 | 20.99 | 20.76 | 20.97 | 1,677,139 | +0.17(+0.80%) |
Apr 09, 2015 | 21.09 | 21.22 | 20.78 | 20.81 | 789,814 | -0.29(-1.36%) |
Apr 08, 2015 | 20.94 | 21.26 | 20.94 | 21.09 | 660,821 | +0.15(+0.70%) |
Apr 07, 2015 | 21.12 | 21.25 | 20.94 | 20.94 | 620,564 | -0.20(-0.96%) |
Apr 06, 2015 | 21.19 | 21.44 | 21.08 | 21.15 | 982,716 | -0.20(-0.95%) |
Apr 02, 2015 | 21.23 | 21.35 | 21.35 | 21.35 | 541,957 | +0.17(+0.78%) |
Apr 01, 2015 | 21.35 | 21.45 | 21.10 | 21.18 | 526,374 | -0.25(-1.16%) |
Mar 31, 2015 | 21.52 | 21.62 | 21.36 | 21.43 | 448,990 | -0.16(-0.73%) |
Mar 30, 2015 | 21.30 | 21.65 | 21.30 | 21.59 | 352,524 | +0.36(+1.69%) |
Mar 27, 2015 | 21.07 | 21.27 | 20.93 | 21.23 | 352,589 | +0.19(+0.92%) |
Mar 26, 2015 | 21.11 | 21.20 | 20.92 | 21.04 | 718,771 | -0.15(-0.70%) |
Mar 25, 2015 | 21.68 | 21.69 | 21.17 | 21.18 | 427,655 | -0.50(-2.30%) |
Mar 24, 2015 | 21.93 | 21.94 | 21.66 | 21.68 | 642,041 | -0.22(-1.01%) |
Mar 23, 2015 | 21.79 | 21.92 | 21.79 | 21.90 | 549,289 | +0.06(+0.30%) |
Mar 20, 2015 | 21.90 | 21.96 | 21.80 | 21.84 | 2,138,326 | +0.02(+0.08%) |
Mar 19, 2015 | 21.88 | 21.94 | 21.81 | 21.82 | 735,513 | -0.04(-0.17%) |
Mar 18, 2015 | 21.72 | 21.91 | 21.64 | 21.86 | 1,327,739 | +0.10(+0.47%) |
Mar 17, 2015 | 21.87 | 21.90 | 21.56 | 21.76 | 1,607,267 | -0.10(-0.46%) |
Mar 16, 2015 | 20.93 | 21.88 | 20.82 | 21.86 | 1,400,966 | +0.99(+4.73%) |
Mar 13, 2015 | 20.62 | 20.88 | 20.57 | 20.87 | 671,491 | +0.21(+1.03%) |
Mar 12, 2015 | 20.56 | 20.73 | 20.56 | 20.66 | 410,434 | +0.14(+0.67%) |
Mar 11, 2015 | 20.64 | 20.79 | 20.43 | 20.52 | 443,355 | -0.12(-0.58%) |
Mar 10, 2015 | 20.82 | 20.82 | 20.55 | 20.64 | 614,311 | -0.35(-1.67%) |
Mar 09, 2015 | 20.44 | 21.04 | 20.33 | 20.99 | 896,178 | +0.59(+2.89%) |
Mar 06, 2015 | 20.46 | 20.58 | 20.33 | 20.40 | 574,643 | -0.20(-0.98%) |
Mar 05, 2015 | 20.54 | 20.70 | 20.40 | 20.60 | 474,885 | +0.06(+0.31%) |
Mar 04, 2015 | 20.82 | 20.82 | 20.50 | 20.54 | 718,425 | -0.29(-1.37%) |
Mar 03, 2015 | 20.81 | 20.87 | 20.65 | 20.82 | 645,474 | -0.07(-0.35%) |
Mar 02, 2015 | 20.56 | 20.99 | 20.53 | 20.90 | 928,052 | +0.41(+2.03%) |
Feb 27, 2015 | 20.72 | 20.72 | 20.42 | 20.48 | 506,923 | +0.03(+0.13%) |
Feb 26, 2015 | 20.46 | 20.58 | 20.36 | 20.46 | 457,154 | +0.03(+0.14%) |
Feb 25, 2015 | 20.42 | 20.51 | 20.26 | 20.43 | 403,232 | +0.10(+0.50%) |
Feb 24, 2015 | 20.27 | 20.42 | 20.21 | 20.33 | 483,061 | +0.06(+0.27%) |
Feb 23, 2015 | 20.11 | 20.28 | 20.05 | 20.27 | 457,339 | +0.09(+0.46%) |
Feb 20, 2015 | 19.96 | 20.19 | 19.91 | 20.18 | 628,621 | +0.11(+0.55%) |
Feb 19, 2015 | 20.20 | 20.31 | 19.99 | 20.07 | 1,265,194 | -0.22(-1.09%) |
Feb 18, 2015 | 19.99 | 20.31 | 19.90 | 20.29 | 777,073 | +0.30(+1.52%) |
Feb 17, 2015 | 19.77 | 19.99 | 19.74 | 19.99 | 452,193 | +0.18(+0.93%) |
Feb 13, 2015 | 19.87 | 19.80 | 19.80 | 19.80 | 445,195 | -0.08(-0.42%) |
Feb 12, 2015 | 19.76 | 20.02 | 19.60 | 19.88 | 683,755 | +0.14(+0.70%) |
Feb 11, 2015 | 19.59 | 19.82 | 19.58 | 19.75 | 597,323 | +0.16(+0.80%) |
Feb 10, 2015 | 19.43 | 19.62 | 19.39 | 19.59 | 423,837 | +0.20(+1.05%) |
Feb 09, 2015 | 19.36 | 19.76 | 19.31 | 19.39 | 807,970 | -0.50(-2.50%) |
Feb 06, 2015 | 19.87 | 20.14 | 19.81 | 19.88 | 445,235 | +0.06(+0.28%) |
Feb 05, 2015 | 19.29 | 19.84 | 19.22 | 19.83 | 1,155,908 | +0.93(+4.93%) |
Feb 04, 2015 | 18.88 | 19.04 | 18.81 | 18.90 | 699,950 | +0.00(+0.00%) |
Feb 03, 2015 | 18.76 | 18.91 | 18.64 | 18.90 | 421,808 | +0.25(+1.33%) |
Feb 02, 2015 | 18.48 | 18.67 | 18.39 | 18.65 | 622,219 | +0.15(+0.80%) |
Jan 30, 2015 | 18.70 | 18.71 | 18.42 | 18.50 | 985,015 | -0.29(-1.52%) |
Jan 29, 2015 | 18.65 | 18.81 | 18.47 | 18.79 | 572,962 | +0.17(+0.89%) |
Jan 28, 2015 | 18.79 | 18.81 | 18.55 | 18.62 | 355,581 | -0.02(-0.10%) |
Jan 27, 2015 | 18.57 | 18.73 | 18.43 | 18.64 | 1,060,054 | -0.09(-0.49%) |
Jan 26, 2015 | 18.92 | 18.92 | 18.52 | 18.73 | 979,815 | -0.17(-0.88%) |
Jan 23, 2015 | 18.99 | 19.04 | 18.85 | 18.90 | 336,030 | -0.11(-0.58%) |
Jan 22, 2015 | 18.94 | 19.05 | 18.81 | 19.01 | 473,053 | +0.11(+0.59%) |
Jan 21, 2015 | 18.94 | 18.95 | 18.74 | 18.90 | 613,326 | -0.06(-0.34%) |
Jan 20, 2015 | 18.74 | 19.00 | 18.68 | 18.96 | 689,806 | +0.20(+1.08%) |
Jan 16, 2015 | 18.61 | 18.77 | 18.44 | 18.76 | 684,393 | +0.15(+0.79%) |
Jan 15, 2015 | 18.63 | 18.63 | 18.41 | 18.61 | 861,837 | +0.14(+0.75%) |
Jan 14, 2015 | 18.25 | 18.53 | 18.25 | 18.47 | 609,152 | +0.01(+0.05%) |
Jan 13, 2015 | 18.45 | 18.59 | 18.28 | 18.46 | 1,071,891 | +0.07(+0.40%) |
Jan 12, 2015 | 18.11 | 18.39 | 18.00 | 18.39 | 858,567 | +0.23(+1.27%) |
Jan 09, 2015 | 18.22 | 18.27 | 18.02 | 18.16 | 566,336 | +0.04(+0.20%) |
Jan 08, 2015 | 17.91 | 18.16 | 17.83 | 18.12 | 556,497 | +0.42(+2.40%) |
Jan 07, 2015 | 17.70 | 17.73 | 17.44 | 17.70 | 1,037,633 | +0.10(+0.58%) |
Jan 06, 2015 | 17.38 | 17.64 | 17.35 | 17.60 | 897,345 | +0.20(+1.17%) |
Jan 05, 2015 | 17.30 | 17.51 | 17.06 | 17.40 | 906,941 | -0.03(-0.16%) |