Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.77 | 25.19 | 25.19 | 25.19 | 950,933 | -0.57(-2.20%) |
Dec 30, 2015 | 25.60 | 26.04 | 25.55 | 25.75 | 827,890 | +0.12(+0.48%) |
Dec 29, 2015 | 25.41 | 25.72 | 25.40 | 25.63 | 758,130 | +0.34(+1.36%) |
Dec 28, 2015 | 24.82 | 25.29 | 24.75 | 25.29 | 460,753 | +0.43(+1.72%) |
Dec 24, 2015 | 24.65 | 24.86 | 24.86 | 24.86 | 312,092 | +0.16(+0.65%) |
Dec 23, 2015 | 24.23 | 24.77 | 24.23 | 24.70 | 839,004 | +0.56(+2.31%) |
Dec 22, 2015 | 23.80 | 24.19 | 23.50 | 24.14 | 846,873 | +0.41(+1.71%) |
Dec 21, 2015 | 23.54 | 23.78 | 23.41 | 23.74 | 783,445 | +0.35(+1.50%) |
Dec 18, 2015 | 23.20 | 23.67 | 22.93 | 23.38 | 2,321,909 | +0.18(+0.79%) |
Dec 17, 2015 | 22.93 | 23.40 | 22.91 | 23.20 | 796,282 | +0.37(+1.61%) |
Dec 16, 2015 | 21.81 | 22.89 | 21.73 | 22.83 | 1,343,255 | +1.02(+4.66%) |
Dec 15, 2015 | 21.69 | 21.87 | 21.52 | 21.82 | 722,883 | +0.27(+1.24%) |
Dec 14, 2015 | 21.41 | 21.71 | 21.41 | 21.55 | 584,811 | +0.05(+0.21%) |
Dec 11, 2015 | 21.60 | 22.03 | 21.44 | 21.50 | 773,695 | -0.47(-2.12%) |
Dec 10, 2015 | 22.46 | 22.55 | 21.81 | 21.97 | 506,461 | -0.51(-2.26%) |
Dec 09, 2015 | 22.53 | 22.80 | 22.36 | 22.48 | 310,314 | -0.08(-0.37%) |
Dec 08, 2015 | 22.44 | 22.64 | 22.19 | 22.56 | 290,305 | +0.04(+0.17%) |
Dec 07, 2015 | 22.42 | 22.62 | 22.30 | 22.52 | 349,247 | +0.04(+0.17%) |
Dec 04, 2015 | 21.98 | 22.52 | 21.98 | 22.49 | 425,332 | +0.53(+2.42%) |
Dec 03, 2015 | 22.49 | 22.56 | 21.92 | 21.96 | 502,681 | -0.54(-2.39%) |
Dec 02, 2015 | 22.75 | 22.79 | 22.43 | 22.49 | 274,247 | -0.34(-1.49%) |
Dec 01, 2015 | 22.89 | 23.00 | 22.59 | 22.83 | 357,141 | +0.06(+0.27%) |
Nov 30, 2015 | 22.87 | 23.03 | 22.74 | 22.77 | 511,897 | -0.14(-0.63%) |
Nov 27, 2015 | 23.04 | 23.09 | 22.83 | 22.92 | 225,376 | -0.14(-0.59%) |
Nov 25, 2015 | 23.15 | 23.05 | 23.05 | 23.05 | 492,564 | -0.10(-0.43%) |
Nov 24, 2015 | 23.04 | 23.16 | 22.52 | 23.15 | 525,354 | -0.42(-1.77%) |
Nov 23, 2015 | 23.55 | 23.64 | 23.46 | 23.57 | 329,767 | +0.01(+0.03%) |
Nov 20, 2015 | 23.44 | 23.74 | 23.33 | 23.56 | 395,911 | +0.27(+1.17%) |
Nov 19, 2015 | 23.00 | 23.36 | 23.00 | 23.29 | 250,475 | +0.33(+1.45%) |
Nov 18, 2015 | 22.60 | 22.99 | 22.30 | 22.96 | 364,756 | +0.34(+1.51%) |
Nov 17, 2015 | 22.93 | 23.04 | 22.58 | 22.61 | 281,181 | -0.33(-1.45%) |
Nov 16, 2015 | 22.33 | 22.99 | 22.31 | 22.95 | 381,000 | +0.52(+2.33%) |
Nov 13, 2015 | 22.52 | 22.74 | 22.39 | 22.43 | 322,393 | -0.17(-0.77%) |
Nov 12, 2015 | 22.84 | 23.03 | 22.47 | 22.60 | 328,565 | -0.30(-1.32%) |
Nov 11, 2015 | 22.78 | 22.98 | 22.70 | 22.90 | 329,431 | +0.14(+0.63%) |
Nov 10, 2015 | 22.65 | 22.85 | 22.52 | 22.76 | 351,421 | +0.15(+0.67%) |
Nov 09, 2015 | 22.61 | 22.81 | 22.45 | 22.61 | 314,528 | -0.08(-0.33%) |
Nov 06, 2015 | 23.46 | 23.58 | 22.51 | 22.68 | 699,655 | -1.14(-4.80%) |
Nov 05, 2015 | 24.00 | 24.02 | 23.82 | 23.83 | 217,958 | -0.20(-0.82%) |
Nov 04, 2015 | 24.09 | 24.23 | 23.96 | 24.02 | 311,744 | -0.08(-0.35%) |
Nov 03, 2015 | 23.69 | 24.17 | 23.55 | 24.11 | 643,486 | +0.33(+1.37%) |
Nov 02, 2015 | 24.01 | 24.06 | 24.01 | 23.78 | 351,275 | -0.23(-0.95%) |
Oct 30, 2015 | 23.77 | 24.14 | 23.67 | 24.01 | 536,030 | +0.23(+0.99%) |
Oct 29, 2015 | 23.71 | 23.84 | 23.40 | 23.77 | 450,425 | -0.05(-0.19%) |
Oct 28, 2015 | 23.47 | 23.92 | 23.34 | 23.82 | 809,079 | +0.40(+1.71%) |
Oct 27, 2015 | 23.48 | 23.57 | 23.28 | 23.42 | 553,098 | -0.05(-0.23%) |
Oct 26, 2015 | 23.29 | 23.52 | 23.12 | 23.47 | 436,859 | +0.33(+1.41%) |
Oct 23, 2015 | 23.68 | 23.68 | 22.90 | 23.15 | 435,379 | -0.47(-1.99%) |
Oct 22, 2015 | 23.55 | 23.65 | 23.43 | 23.62 | 408,257 | +0.17(+0.74%) |
Oct 21, 2015 | 24.03 | 24.03 | 23.42 | 23.44 | 518,463 | -0.54(-2.24%) |
Oct 20, 2015 | 23.72 | 24.07 | 23.69 | 23.98 | 342,480 | +0.17(+0.70%) |
Oct 19, 2015 | 23.62 | 23.84 | 23.61 | 23.81 | 326,608 | +0.16(+0.67%) |
Oct 16, 2015 | 23.44 | 23.70 | 23.37 | 23.65 | 654,236 | +0.30(+1.30%) |
Oct 15, 2015 | 22.88 | 23.36 | 22.78 | 23.35 | 329,997 | +0.51(+2.22%) |
Oct 14, 2015 | 23.05 | 23.19 | 22.83 | 22.84 | 322,729 | -0.16(-0.69%) |
Oct 13, 2015 | 23.31 | 23.40 | 22.99 | 23.00 | 530,025 | -0.34(-1.46%) |
Oct 12, 2015 | 23.08 | 23.43 | 22.96 | 23.34 | 552,361 | +0.29(+1.25%) |
Oct 09, 2015 | 23.32 | 23.37 | 23.03 | 23.05 | 431,774 | -0.23(-0.98%) |
Oct 08, 2015 | 22.93 | 23.30 | 22.88 | 23.28 | 318,206 | +0.29(+1.25%) |
Oct 07, 2015 | 22.95 | 23.13 | 22.86 | 22.99 | 388,841 | +0.10(+0.43%) |
Oct 06, 2015 | 23.37 | 23.38 | 22.87 | 22.90 | 485,944 | -0.55(-2.33%) |
Oct 05, 2015 | 23.06 | 23.46 | 22.89 | 23.44 | 344,336 | +0.48(+2.11%) |
Oct 02, 2015 | 22.75 | 23.06 | 22.69 | 22.96 | 533,376 | +0.27(+1.20%) |
Oct 01, 2015 | 22.86 | 22.96 | 22.49 | 22.68 | 628,220 | -0.08(-0.33%) |
Sep 30, 2015 | 22.09 | 22.79 | 22.00 | 22.76 | 862,080 | +0.73(+3.30%) |
Sep 29, 2015 | 22.06 | 22.28 | 21.95 | 22.03 | 482,684 | +0.07(+0.31%) |
Sep 28, 2015 | 21.80 | 22.11 | 21.68 | 21.96 | 346,599 | +0.14(+0.62%) |
Sep 25, 2015 | 21.68 | 22.14 | 21.57 | 21.83 | 529,272 | +0.19(+0.88%) |
Sep 24, 2015 | 21.10 | 21.65 | 21.00 | 21.64 | 548,059 | +0.52(+2.44%) |
Sep 23, 2015 | 21.35 | 21.44 | 21.09 | 21.12 | 326,278 | -0.18(-0.85%) |
Sep 22, 2015 | 21.28 | 21.45 | 21.13 | 21.30 | 307,498 | -0.10(-0.46%) |
Sep 21, 2015 | 21.22 | 21.49 | 21.03 | 21.40 | 340,603 | +0.32(+1.51%) |
Sep 18, 2015 | 20.95 | 21.45 | 20.95 | 21.08 | 1,128,176 | -0.07(-0.32%) |
Sep 17, 2015 | 20.89 | 21.39 | 20.81 | 21.15 | 366,271 | +0.30(+1.42%) |
Sep 16, 2015 | 20.81 | 21.03 | 20.75 | 20.86 | 518,503 | +0.04(+0.18%) |
Sep 15, 2015 | 20.70 | 20.87 | 20.58 | 20.82 | 228,822 | +0.11(+0.51%) |
Sep 14, 2015 | 20.74 | 20.92 | 20.59 | 20.71 | 251,446 | -0.02(-0.11%) |
Sep 11, 2015 | 20.61 | 20.74 | 20.38 | 20.74 | 269,124 | +0.09(+0.44%) |
Sep 10, 2015 | 20.85 | 20.99 | 20.61 | 20.64 | 233,084 | -0.19(-0.90%) |
Sep 09, 2015 | 20.96 | 21.05 | 20.79 | 20.83 | 381,317 | -0.10(-0.47%) |
Sep 08, 2015 | 20.71 | 21.07 | 20.53 | 20.93 | 506,155 | +0.42(+2.05%) |
Sep 04, 2015 | 20.60 | 20.51 | 20.51 | 20.51 | 454,042 | -0.30(-1.44%) |
Sep 03, 2015 | 20.99 | 21.07 | 20.79 | 20.81 | 503,001 | -0.18(-0.86%) |
Sep 02, 2015 | 21.05 | 21.05 | 20.74 | 20.99 | 661,448 | +0.14(+0.68%) |
Sep 01, 2015 | 20.92 | 21.09 | 20.81 | 20.85 | 570,118 | -0.39(-1.84%) |
Aug 31, 2015 | 21.19 | 21.32 | 20.95 | 21.24 | 799,428 | -0.05(-0.25%) |
Aug 28, 2015 | 21.34 | 21.34 | 20.98 | 21.29 | 447,220 | -0.04(-0.18%) |
Aug 27, 2015 | 21.31 | 21.40 | 20.87 | 21.33 | 566,179 | +0.11(+0.50%) |
Aug 26, 2015 | 21.85 | 21.85 | 20.84 | 21.22 | 519,104 | -0.08(-0.35%) |
Aug 25, 2015 | 22.07 | 22.09 | 21.24 | 21.30 | 838,537 | -0.38(-1.73%) |
Aug 24, 2015 | 21.20 | 22.16 | 21.12 | 21.67 | 906,135 | -0.31(-1.40%) |
Aug 21, 2015 | 21.70 | 22.24 | 21.37 | 21.98 | 621,169 | -0.07(-0.31%) |
Aug 20, 2015 | 22.21 | 22.33 | 22.02 | 22.05 | 483,074 | -0.26(-1.18%) |
Aug 19, 2015 | 22.03 | 22.39 | 21.79 | 22.31 | 420,759 | +0.13(+0.58%) |
Aug 18, 2015 | 22.21 | 22.42 | 21.95 | 22.18 | 389,887 | -0.04(-0.17%) |
Aug 17, 2015 | 22.00 | 22.34 | 21.86 | 22.22 | 376,477 | +0.16(+0.72%) |
Aug 14, 2015 | 21.67 | 22.07 | 21.49 | 22.06 | 290,930 | +0.35(+1.63%) |
Aug 13, 2015 | 21.73 | 21.91 | 21.49 | 21.71 | 362,209 | -0.16(-0.72%) |
Aug 12, 2015 | 21.48 | 21.88 | 21.35 | 21.87 | 276,130 | +0.30(+1.39%) |
Aug 11, 2015 | 21.34 | 21.57 | 21.25 | 21.57 | 286,164 | +0.17(+0.77%) |
Aug 10, 2015 | 21.58 | 21.86 | 21.33 | 21.40 | 338,512 | -0.11(-0.49%) |
Aug 07, 2015 | 21.25 | 21.57 | 21.10 | 21.51 | 395,652 | +0.17(+0.81%) |
Aug 06, 2015 | 21.42 | 21.42 | 20.92 | 21.34 | 409,747 | -0.05(-0.21%) |
Aug 05, 2015 | 21.40 | 21.57 | 21.30 | 21.38 | 329,953 | +0.05(+0.25%) |
Aug 04, 2015 | 21.65 | 21.75 | 21.19 | 21.33 | 373,522 | -0.37(-1.70%) |
Aug 03, 2015 | 21.71 | 21.84 | 21.71 | 21.70 | 484,302 | -0.01(-0.07%) |
Jul 31, 2015 | 22.04 | 22.09 | 21.63 | 21.71 | 638,507 | +0.15(+0.70%) |
Jul 30, 2015 | 21.41 | 21.75 | 21.34 | 21.56 | 856,210 | +0.15(+0.70%) |
Jul 29, 2015 | 21.28 | 21.49 | 21.19 | 21.41 | 806,100 | +0.06(+0.28%) |
Jul 28, 2015 | 21.20 | 21.44 | 20.92 | 21.35 | 524,759 | +0.15(+0.71%) |
Jul 27, 2015 | 20.80 | 21.28 | 20.80 | 21.20 | 498,659 | +0.40(+1.91%) |
Jul 24, 2015 | 20.88 | 20.95 | 20.75 | 20.80 | 434,961 | -0.14(-0.65%) |
Jul 23, 2015 | 21.29 | 21.29 | 20.88 | 20.94 | 391,196 | -0.34(-1.59%) |
Jul 22, 2015 | 21.27 | 21.40 | 21.24 | 21.28 | 254,623 | +0.01(+0.04%) |
Jul 21, 2015 | 21.56 | 21.67 | 21.23 | 21.27 | 343,865 | -0.30(-1.39%) |
Jul 20, 2015 | 21.82 | 21.82 | 21.50 | 21.57 | 339,942 | -0.26(-1.17%) |
Jul 17, 2015 | 22.10 | 22.14 | 21.79 | 21.82 | 497,137 | -0.32(-1.43%) |
Jul 16, 2015 | 22.06 | 22.33 | 21.98 | 22.14 | 1,010,951 | +0.68(+3.15%) |
Jul 15, 2015 | 21.39 | 21.50 | 21.10 | 21.46 | 753,596 | +0.09(+0.42%) |
Jul 14, 2015 | 21.24 | 21.39 | 21.12 | 21.37 | 674,326 | +0.11(+0.53%) |
Jul 13, 2015 | 21.32 | 21.75 | 21.15 | 21.26 | 480,626 | -0.05(-0.25%) |
Jul 10, 2015 | 21.29 | 21.46 | 21.15 | 21.31 | 406,142 | +0.11(+0.50%) |
Jul 09, 2015 | 21.85 | 21.85 | 21.19 | 21.21 | 643,332 | -0.49(-2.25%) |
Jul 08, 2015 | 21.53 | 21.84 | 21.50 | 21.70 | 925,444 | +0.00(+0.00%) |
Jul 07, 2015 | 21.11 | 21.79 | 21.11 | 21.70 | 731,522 | +0.65(+3.11%) |
Jul 06, 2015 | 20.91 | 21.25 | 20.91 | 21.04 | 331,401 | +0.13(+0.61%) |
Jul 02, 2015 | 20.88 | 20.91 | 20.91 | 20.91 | 284,725 | +0.20(+0.94%) |
Jul 01, 2015 | 20.78 | 20.97 | 20.58 | 20.72 | 832,608 | +0.02(+0.11%) |
Jun 30, 2015 | 20.97 | 20.97 | 20.65 | 20.70 | 897,142 | -0.11(-0.54%) |
Jun 29, 2015 | 20.85 | 21.15 | 20.77 | 20.81 | 501,958 | -0.09(-0.43%) |
Jun 26, 2015 | 21.04 | 21.10 | 20.76 | 20.90 | 1,019,731 | -0.04(-0.18%) |
Jun 25, 2015 | 21.22 | 21.22 | 20.81 | 20.94 | 670,275 | -0.23(-1.10%) |
Jun 24, 2015 | 21.37 | 21.52 | 21.17 | 21.17 | 486,507 | -0.24(-1.12%) |
Jun 23, 2015 | 21.52 | 21.52 | 21.17 | 21.41 | 692,872 | +0.03(+0.14%) |
Jun 22, 2015 | 21.42 | 21.56 | 21.28 | 21.38 | 600,041 | +0.00(+0.00%) |
Jun 19, 2015 | 21.34 | 21.44 | 21.22 | 21.38 | 1,346,491 | +0.04(+0.18%) |
Jun 18, 2015 | 21.02 | 21.41 | 20.90 | 21.34 | 1,319,093 | +0.59(+2.82%) |
Jun 17, 2015 | 20.85 | 20.98 | 20.58 | 20.76 | 817,963 | -0.02(-0.11%) |
Jun 16, 2015 | 20.60 | 20.79 | 20.47 | 20.78 | 650,569 | +0.13(+0.62%) |
Jun 15, 2015 | 20.66 | 20.70 | 20.11 | 20.65 | 584,964 | -0.13(-0.61%) |
Jun 12, 2015 | 21.04 | 21.13 | 20.73 | 20.78 | 375,891 | -0.32(-1.53%) |
Jun 11, 2015 | 21.18 | 21.24 | 20.96 | 21.10 | 361,083 | +0.08(+0.37%) |
Jun 10, 2015 | 20.76 | 21.18 | 20.76 | 21.02 | 596,455 | +0.28(+1.33%) |
Jun 09, 2015 | 21.00 | 21.06 | 20.72 | 20.75 | 314,779 | -0.25(-1.17%) |
Jun 08, 2015 | 21.18 | 21.30 | 20.96 | 20.99 | 341,010 | -0.16(-0.74%) |
Jun 05, 2015 | 21.28 | 21.59 | 21.02 | 21.15 | 470,774 | -0.31(-1.42%) |
Jun 04, 2015 | 21.75 | 21.95 | 21.41 | 21.46 | 407,667 | -0.45(-2.04%) |
Jun 03, 2015 | 21.99 | 22.17 | 21.74 | 21.90 | 396,934 | -0.10(-0.47%) |
Jun 02, 2015 | 22.18 | 22.18 | 21.82 | 22.01 | 653,925 | -0.33(-1.47%) |
Jun 01, 2015 | 22.51 | 22.56 | 22.22 | 22.34 | 381,757 | -0.07(-0.33%) |
May 29, 2015 | 22.45 | 22.59 | 22.25 | 22.41 | 850,657 | -0.09(-0.40%) |
May 28, 2015 | 22.34 | 22.50 | 22.19 | 22.50 | 438,898 | +0.11(+0.50%) |
May 27, 2015 | 22.21 | 22.45 | 22.18 | 22.39 | 420,825 | +0.15(+0.67%) |
May 26, 2015 | 22.42 | 22.48 | 22.10 | 22.24 | 541,813 | -0.30(-1.32%) |
May 22, 2015 | 22.78 | 22.54 | 22.54 | 22.54 | 332,904 | -0.25(-1.11%) |
May 21, 2015 | 22.94 | 23.04 | 22.69 | 22.79 | 372,127 | -0.19(-0.81%) |
May 20, 2015 | 23.07 | 23.19 | 22.95 | 22.98 | 430,878 | -0.08(-0.36%) |
May 19, 2015 | 23.13 | 23.27 | 22.95 | 23.06 | 528,987 | -0.16(-0.71%) |
May 18, 2015 | 23.07 | 23.33 | 22.95 | 23.22 | 553,497 | +0.10(+0.45%) |
May 15, 2015 | 22.89 | 23.21 | 22.75 | 23.12 | 584,356 | +0.28(+1.24%) |
May 14, 2015 | 22.48 | 22.84 | 22.37 | 22.83 | 451,359 | +0.50(+2.24%) |
May 13, 2015 | 22.47 | 22.53 | 22.28 | 22.34 | 559,474 | -0.12(-0.53%) |
May 12, 2015 | 22.34 | 22.50 | 21.90 | 22.45 | 516,478 | +0.03(+0.13%) |
May 11, 2015 | 21.97 | 22.58 | 21.89 | 22.42 | 735,898 | +0.35(+1.59%) |
May 08, 2015 | 22.45 | 22.59 | 21.69 | 22.07 | 629,558 | -0.18(-0.80%) |
May 07, 2015 | 22.22 | 22.82 | 22.04 | 22.25 | 386,594 | +0.18(+0.81%) |
May 06, 2015 | 22.01 | 22.10 | 21.77 | 22.07 | 443,071 | +0.08(+0.37%) |
May 05, 2015 | 22.51 | 22.61 | 21.78 | 21.99 | 676,216 | -0.60(-2.64%) |
May 04, 2015 | 22.69 | 23.06 | 22.54 | 22.59 | 329,164 | -0.11(-0.49%) |
May 01, 2015 | 22.80 | 22.96 | 22.51 | 22.70 | 339,256 | -0.04(-0.16%) |
Apr 30, 2015 | 23.40 | 23.69 | 22.62 | 22.74 | 506,960 | -0.80(-3.39%) |
Apr 29, 2015 | 23.82 | 23.85 | 23.43 | 23.54 | 257,502 | -0.29(-1.22%) |
Apr 28, 2015 | 23.31 | 23.89 | 23.14 | 23.83 | 369,803 | +0.49(+2.11%) |
Apr 27, 2015 | 23.78 | 23.85 | 23.10 | 23.33 | 421,042 | -0.35(-1.48%) |
Apr 24, 2015 | 23.74 | 23.84 | 23.62 | 23.68 | 263,268 | +0.03(+0.13%) |
Apr 23, 2015 | 23.31 | 23.67 | 23.28 | 23.65 | 314,969 | +0.39(+1.67%) |
Apr 22, 2015 | 23.38 | 23.38 | 23.04 | 23.27 | 253,315 | -0.11(-0.48%) |
Apr 21, 2015 | 23.65 | 23.81 | 23.36 | 23.38 | 233,053 | -0.15(-0.63%) |
Apr 20, 2015 | 23.06 | 23.66 | 23.06 | 23.53 | 432,650 | +0.60(+2.60%) |
Apr 17, 2015 | 22.99 | 23.27 | 22.79 | 22.93 | 468,486 | -0.23(-1.00%) |
Apr 16, 2015 | 23.27 | 23.34 | 22.85 | 23.16 | 391,188 | -0.13(-0.58%) |
Apr 15, 2015 | 23.33 | 23.54 | 23.27 | 23.30 | 455,736 | +0.09(+0.39%) |
Apr 14, 2015 | 23.22 | 23.33 | 23.07 | 23.21 | 642,827 | +0.11(+0.48%) |
Apr 13, 2015 | 23.23 | 23.32 | 23.03 | 23.10 | 436,142 | -0.16(-0.70%) |
Apr 10, 2015 | 23.18 | 23.53 | 23.07 | 23.26 | 463,871 | +0.23(+1.00%) |
Apr 09, 2015 | 23.37 | 23.43 | 22.88 | 23.03 | 568,390 | -0.34(-1.44%) |
Apr 08, 2015 | 23.21 | 23.44 | 23.05 | 23.36 | 448,479 | +0.17(+0.74%) |
Apr 07, 2015 | 23.56 | 23.62 | 23.18 | 23.19 | 440,220 | -0.41(-1.74%) |
Apr 06, 2015 | 23.35 | 23.75 | 23.31 | 23.60 | 435,158 | +0.24(+1.02%) |
Apr 02, 2015 | 23.02 | 23.36 | 23.36 | 23.36 | 681,105 | +0.37(+1.59%) |
Apr 01, 2015 | 23.13 | 23.24 | 22.82 | 23.00 | 608,458 | -0.15(-0.64%) |
Mar 31, 2015 | 23.27 | 23.54 | 23.02 | 23.15 | 626,661 | -0.20(-0.86%) |
Mar 30, 2015 | 23.07 | 23.52 | 22.94 | 23.35 | 723,368 | +0.45(+1.99%) |
Mar 27, 2015 | 22.73 | 22.90 | 22.66 | 22.89 | 377,480 | +0.19(+0.82%) |
Mar 26, 2015 | 22.76 | 23.04 | 22.61 | 22.71 | 428,612 | -0.05(-0.23%) |
Mar 25, 2015 | 23.15 | 23.47 | 22.74 | 22.76 | 578,916 | -0.29(-1.26%) |
Mar 24, 2015 | 23.11 | 23.19 | 22.80 | 23.05 | 799,051 | -0.13(-0.58%) |
Mar 23, 2015 | 23.31 | 23.62 | 23.13 | 23.18 | 981,175 | -0.02(-0.10%) |
Mar 20, 2015 | 23.10 | 23.73 | 22.87 | 23.21 | 7,283,839 | +0.16(+0.68%) |
Mar 19, 2015 | 23.18 | 23.48 | 22.99 | 23.05 | 963,669 | -0.19(-0.80%) |
Mar 18, 2015 | 22.51 | 23.27 | 22.50 | 23.24 | 884,685 | +0.75(+3.31%) |
Mar 17, 2015 | 22.30 | 22.59 | 22.28 | 22.49 | 839,576 | +0.21(+0.94%) |
Mar 16, 2015 | 22.23 | 22.53 | 22.04 | 22.28 | 1,098,525 | +0.10(+0.44%) |
Mar 13, 2015 | 22.54 | 22.55 | 21.83 | 22.19 | 1,171,752 | -0.37(-1.62%) |
Mar 12, 2015 | 21.85 | 22.66 | 21.85 | 22.55 | 840,722 | +0.86(+3.95%) |
Mar 11, 2015 | 21.61 | 21.84 | 21.41 | 21.69 | 748,138 | +0.23(+1.09%) |
Mar 10, 2015 | 21.68 | 21.84 | 21.43 | 21.46 | 522,501 | -0.30(-1.36%) |
Mar 09, 2015 | 21.51 | 21.98 | 21.44 | 21.76 | 546,571 | +0.21(+1.00%) |
Mar 06, 2015 | 22.10 | 22.21 | 21.39 | 21.54 | 561,119 | -0.75(-3.35%) |
Mar 05, 2015 | 22.23 | 22.50 | 22.15 | 22.29 | 522,225 | +0.14(+0.63%) |
Mar 04, 2015 | 22.61 | 45.50 | 22.13 | 22.15 | 537,892 | -0.60(-2.65%) |
Mar 03, 2015 | 22.52 | 22.79 | 22.32 | 22.75 | 1,239,248 | +0.18(+0.79%) |
Mar 02, 2015 | 23.12 | 23.12 | 22.46 | 22.57 | 570,540 | -0.57(-2.45%) |
Feb 27, 2015 | 23.04 | 23.38 | 22.93 | 23.14 | 504,748 | +0.04(+0.16%) |
Feb 26, 2015 | 23.22 | 23.37 | 22.98 | 23.10 | 420,835 | -0.09(-0.38%) |
Feb 25, 2015 | 23.62 | 23.64 | 23.09 | 23.19 | 362,475 | -0.43(-1.83%) |
Feb 24, 2015 | 23.70 | 24.06 | 23.52 | 23.62 | 459,057 | -0.08(-0.33%) |
Feb 23, 2015 | 23.51 | 23.71 | 23.28 | 23.70 | 460,287 | +0.22(+0.95%) |
Feb 20, 2015 | 23.63 | 23.71 | 23.14 | 23.48 | 528,654 | -0.14(-0.59%) |
Feb 19, 2015 | 23.76 | 24.00 | 23.49 | 23.62 | 408,132 | -0.26(-1.10%) |
Feb 18, 2015 | 23.23 | 23.92 | 23.19 | 23.88 | 466,935 | +0.71(+3.05%) |
Feb 17, 2015 | 23.44 | 23.59 | 22.99 | 23.18 | 889,156 | -0.32(-1.35%) |
Feb 13, 2015 | 24.00 | 23.49 | 23.49 | 23.49 | 1,237,084 | -0.49(-2.04%) |
Feb 12, 2015 | 23.86 | 24.06 | 23.71 | 23.98 | 444,979 | +0.17(+0.73%) |
Feb 11, 2015 | 24.00 | 24.21 | 23.67 | 23.81 | 599,945 | -0.30(-1.23%) |
Feb 10, 2015 | 23.91 | 24.16 | 23.67 | 24.10 | 753,572 | +0.31(+1.29%) |
Feb 09, 2015 | 24.17 | 24.48 | 23.71 | 23.80 | 749,366 | -0.50(-2.04%) |
Feb 06, 2015 | 24.70 | 24.94 | 24.05 | 24.29 | 852,960 | -0.46(-1.87%) |
Feb 05, 2015 | 24.34 | 24.80 | 24.31 | 24.75 | 591,415 | +0.47(+1.93%) |
Feb 04, 2015 | 24.33 | 24.93 | 24.05 | 24.28 | 606,701 | -0.14(-0.59%) |
Feb 03, 2015 | 23.91 | 24.45 | 23.78 | 24.43 | 531,283 | +0.52(+2.20%) |
Feb 02, 2015 | 23.59 | 24.00 | 23.37 | 23.90 | 560,550 | +0.28(+1.21%) |
Jan 30, 2015 | 24.17 | 24.23 | 23.57 | 23.62 | 534,166 | -0.69(-2.84%) |
Jan 29, 2015 | 23.84 | 24.32 | 23.62 | 24.31 | 676,085 | +0.45(+1.89%) |
Jan 28, 2015 | 24.39 | 24.57 | 23.72 | 23.86 | 332,211 | -0.45(-1.86%) |
Jan 27, 2015 | 24.12 | 24.37 | 24.11 | 24.31 | 381,575 | +0.01(+0.05%) |
Jan 26, 2015 | 24.39 | 24.50 | 23.86 | 24.30 | 586,990 | -0.15(-0.60%) |
Jan 23, 2015 | 24.52 | 24.67 | 24.44 | 24.45 | 335,567 | -0.04(-0.15%) |
Jan 22, 2015 | 24.47 | 24.70 | 24.18 | 24.48 | 476,926 | +0.21(+0.85%) |
Jan 21, 2015 | 24.29 | 24.43 | 23.93 | 24.28 | 500,735 | +0.01(+0.05%) |
Jan 20, 2015 | 24.01 | 24.40 | 23.83 | 24.27 | 537,098 | +0.32(+1.34%) |
Jan 16, 2015 | 23.48 | 23.99 | 23.47 | 23.94 | 496,486 | +0.32(+1.36%) |
Jan 15, 2015 | 23.53 | 23.73 | 23.39 | 23.62 | 454,105 | +0.09(+0.39%) |
Jan 14, 2015 | 22.92 | 23.59 | 22.85 | 23.53 | 347,903 | +0.43(+1.87%) |
Jan 13, 2015 | 23.05 | 23.52 | 22.81 | 23.10 | 539,324 | +0.16(+0.68%) |
Jan 12, 2015 | 23.00 | 23.02 | 22.56 | 22.94 | 552,382 | -0.10(-0.43%) |
Jan 09, 2015 | 22.92 | 23.17 | 22.68 | 23.04 | 549,704 | +0.10(+0.44%) |
Jan 08, 2015 | 22.47 | 22.98 | 22.36 | 22.94 | 693,416 | +0.57(+2.55%) |
Jan 07, 2015 | 22.10 | 22.40 | 21.97 | 22.37 | 605,462 | +0.36(+1.65%) |
Jan 06, 2015 | 22.06 | 22.22 | 21.91 | 22.01 | 537,228 | +0.02(+0.08%) |
Jan 05, 2015 | 22.56 | 22.56 | 21.91 | 21.99 | 471,679 | -0.65(-2.89%) |