Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 21.30 | 21.52 | 21.14 | 21.22 | 1,221,380 | -0.03(-0.12%) |
Feb 26, 2016 | 21.60 | 21.67 | 21.10 | 21.25 | 1,773,058 | +0.08(+0.36%) |
Feb 25, 2016 | 20.71 | 21.23 | 20.68 | 21.17 | 1,010,935 | +0.28(+1.35%) |
Feb 24, 2016 | 20.10 | 20.90 | 19.97 | 20.89 | 840,894 | +0.52(+2.56%) |
Feb 23, 2016 | 20.68 | 20.69 | 20.33 | 20.37 | 631,899 | -0.34(-1.65%) |
Feb 22, 2016 | 20.69 | 20.84 | 20.50 | 20.71 | 991,947 | +0.21(+1.04%) |
Feb 19, 2016 | 20.32 | 20.61 | 20.17 | 20.50 | 609,635 | +0.05(+0.25%) |
Feb 18, 2016 | 20.71 | 20.78 | 20.28 | 20.44 | 821,227 | -0.22(-1.08%) |
Feb 17, 2016 | 20.14 | 20.73 | 20.12 | 20.67 | 1,563,431 | +0.69(+3.47%) |
Feb 16, 2016 | 19.92 | 19.97 | 19.43 | 19.97 | 727,251 | +0.30(+1.52%) |
Feb 12, 2016 | 19.14 | 19.67 | 19.67 | 19.67 | 1,049,684 | +0.82(+4.36%) |
Feb 11, 2016 | 18.85 | 19.06 | 18.64 | 18.85 | 1,018,002 | -0.37(-1.91%) |
Feb 10, 2016 | 19.32 | 19.54 | 19.16 | 19.22 | 1,046,803 | +0.03(+0.18%) |
Feb 09, 2016 | 19.04 | 19.37 | 19.01 | 19.19 | 1,367,731 | -0.20(-1.02%) |
Feb 08, 2016 | 20.07 | 20.18 | 19.14 | 19.38 | 1,375,873 | -0.92(-4.51%) |
Feb 05, 2016 | 20.26 | 20.52 | 20.08 | 20.30 | 1,352,059 | -0.15(-0.71%) |
Feb 04, 2016 | 20.26 | 20.59 | 20.15 | 20.44 | 1,027,518 | +0.13(+0.63%) |
Feb 03, 2016 | 20.32 | 20.40 | 19.69 | 20.32 | 1,405,223 | +0.15(+0.76%) |
Feb 02, 2016 | 20.24 | 20.31 | 20.00 | 20.16 | 1,178,410 | -0.39(-1.91%) |
Feb 01, 2016 | 20.18 | 20.67 | 19.89 | 20.56 | 1,853,846 | +0.21(+1.05%) |
Jan 29, 2016 | 20.13 | 20.56 | 19.99 | 20.34 | 2,067,791 | +0.31(+1.54%) |
Jan 28, 2016 | 20.20 | 20.35 | 19.85 | 20.03 | 1,164,137 | +0.15(+0.73%) |
Jan 27, 2016 | 20.00 | 20.40 | 19.70 | 19.89 | 3,440,453 | -0.15(-0.73%) |
Jan 26, 2016 | 19.25 | 20.17 | 19.25 | 20.03 | 1,943,852 | +0.82(+4.27%) |
Jan 25, 2016 | 20.15 | 20.32 | 19.06 | 19.21 | 3,137,625 | -1.11(-5.47%) |
Jan 22, 2016 | 20.71 | 20.91 | 20.26 | 20.32 | 1,693,442 | -0.19(-0.92%) |
Jan 21, 2016 | 20.54 | 20.92 | 20.36 | 20.51 | 1,637,424 | -0.03(-0.13%) |
Jan 20, 2016 | 19.97 | 20.78 | 19.45 | 20.54 | 1,791,874 | +0.30(+1.48%) |
Jan 19, 2016 | 20.93 | 21.26 | 20.07 | 20.24 | 1,630,936 | -0.65(-3.11%) |
Jan 15, 2016 | 20.56 | 20.89 | 20.89 | 20.89 | 2,196,633 | -0.32(-1.53%) |
Jan 14, 2016 | 20.84 | 21.36 | 20.56 | 21.21 | 1,553,086 | +0.50(+2.39%) |
Jan 13, 2016 | 21.44 | 21.62 | 20.68 | 20.72 | 1,989,303 | -0.61(-2.85%) |
Jan 12, 2016 | 21.62 | 21.72 | 20.98 | 21.33 | 1,354,555 | -0.08(-0.36%) |
Jan 11, 2016 | 21.29 | 21.62 | 21.24 | 21.40 | 1,363,828 | +0.07(+0.32%) |
Jan 08, 2016 | 22.00 | 22.09 | 21.32 | 21.33 | 1,286,736 | -0.49(-2.23%) |
Jan 07, 2016 | 21.97 | 22.34 | 21.68 | 21.82 | 1,904,096 | -0.58(-2.60%) |
Jan 06, 2016 | 22.63 | 22.71 | 22.36 | 22.40 | 1,606,577 | -0.44(-1.91%) |
Jan 05, 2016 | 22.29 | 22.94 | 22.29 | 22.84 | 1,703,469 | +0.50(+2.26%) |
Jan 04, 2016 | 22.35 | 22.45 | 22.11 | 22.33 | 1,857,695 | -0.27(-1.21%) |
Dec 31, 2015 | 22.81 | 22.61 | 22.61 | 22.61 | 881,459 | -0.30(-1.31%) |
Dec 30, 2015 | 23.16 | 23.41 | 22.87 | 22.91 | 963,936 | -0.31(-1.33%) |
Dec 29, 2015 | 23.22 | 23.31 | 23.03 | 23.22 | 1,426,879 | +0.15(+0.67%) |
Dec 28, 2015 | 23.43 | 23.50 | 22.91 | 23.06 | 1,390,723 | -0.38(-1.61%) |
Dec 24, 2015 | 22.93 | 23.44 | 23.44 | 23.44 | 1,402,034 | +0.54(+2.35%) |
Dec 23, 2015 | 22.86 | 23.08 | 22.75 | 22.90 | 1,175,080 | +0.15(+0.68%) |
Dec 22, 2015 | 22.77 | 22.85 | 22.48 | 22.75 | 1,268,840 | +0.05(+0.23%) |
Dec 21, 2015 | 22.66 | 22.87 | 22.41 | 22.69 | 1,758,580 | +0.09(+0.42%) |
Dec 18, 2015 | 21.92 | 22.95 | 21.83 | 22.60 | 4,703,405 | +0.95(+4.39%) |
Dec 17, 2015 | 21.63 | 21.80 | 21.17 | 21.65 | 2,132,687 | +0.08(+0.36%) |
Dec 16, 2015 | 21.74 | 22.03 | 21.03 | 21.57 | 2,232,630 | -0.07(-0.32%) |
Dec 15, 2015 | 21.40 | 21.68 | 21.29 | 21.64 | 2,516,657 | +0.32(+1.48%) |
Dec 14, 2015 | 21.19 | 21.37 | 20.94 | 21.33 | 2,482,065 | +0.15(+0.73%) |
Dec 11, 2015 | 20.96 | 21.51 | 20.89 | 21.17 | 1,719,789 | -0.05(-0.24%) |
Dec 10, 2015 | 21.04 | 21.38 | 20.99 | 21.22 | 1,421,772 | +0.14(+0.65%) |
Dec 09, 2015 | 21.33 | 21.72 | 20.86 | 21.09 | 2,207,770 | -0.31(-1.44%) |
Dec 08, 2015 | 21.61 | 21.73 | 21.33 | 21.39 | 1,572,135 | -0.36(-1.65%) |
Dec 07, 2015 | 22.33 | 22.33 | 21.63 | 21.75 | 1,489,009 | -0.59(-2.64%) |
Dec 04, 2015 | 21.89 | 22.92 | 21.80 | 22.34 | 1,854,372 | +0.44(+2.03%) |
Dec 03, 2015 | 22.71 | 22.76 | 21.81 | 21.90 | 1,742,927 | -0.66(-2.92%) |
Dec 02, 2015 | 23.28 | 23.28 | 22.54 | 22.56 | 1,500,675 | -0.58(-2.51%) |
Dec 01, 2015 | 22.78 | 23.20 | 22.57 | 23.14 | 2,223,900 | +0.52(+2.31%) |
Nov 30, 2015 | 22.80 | 22.95 | 22.55 | 22.62 | 1,399,921 | -0.19(-0.83%) |
Nov 27, 2015 | 23.02 | 23.02 | 22.72 | 22.80 | 598,108 | -0.28(-1.22%) |
Nov 25, 2015 | 22.92 | 23.09 | 23.09 | 23.09 | 518,587 | -0.18(-0.77%) |
Nov 24, 2015 | 23.21 | 23.33 | 22.76 | 23.27 | 1,326,186 | +0.02(+0.07%) |
Nov 23, 2015 | 22.79 | 23.38 | 22.79 | 23.25 | 1,350,207 | +0.37(+1.61%) |
Nov 20, 2015 | 23.20 | 23.42 | 22.76 | 22.88 | 1,602,663 | -0.21(-0.89%) |
Nov 19, 2015 | 23.24 | 23.46 | 23.07 | 23.09 | 859,715 | -0.25(-1.06%) |
Nov 18, 2015 | 23.04 | 23.40 | 22.80 | 23.34 | 1,999,981 | +0.46(+2.02%) |
Nov 17, 2015 | 22.86 | 23.37 | 22.76 | 22.87 | 1,563,362 | -0.03(-0.15%) |
Nov 16, 2015 | 22.86 | 23.24 | 22.56 | 22.91 | 1,441,393 | +0.24(+1.06%) |
Nov 13, 2015 | 22.28 | 22.89 | 22.20 | 22.67 | 2,096,308 | +0.34(+1.53%) |
Nov 12, 2015 | 23.89 | 23.89 | 22.17 | 22.33 | 3,814,071 | -1.56(-6.52%) |
Nov 11, 2015 | 24.33 | 24.33 | 23.75 | 23.89 | 1,673,348 | -0.34(-1.41%) |
Nov 10, 2015 | 24.39 | 24.47 | 24.08 | 24.23 | 1,760,359 | -0.16(-0.66%) |
Nov 09, 2015 | 25.04 | 25.19 | 24.27 | 24.39 | 2,324,476 | -0.71(-2.82%) |
Nov 06, 2015 | 24.96 | 25.22 | 24.33 | 25.09 | 2,094,951 | +0.83(+3.44%) |
Nov 05, 2015 | 23.79 | 24.48 | 23.59 | 24.26 | 1,845,613 | +0.43(+1.82%) |
Nov 04, 2015 | 23.86 | 23.95 | 23.67 | 23.83 | 1,349,524 | +0.01(+0.04%) |
Nov 03, 2015 | 24.12 | 24.23 | 23.69 | 23.82 | 1,383,577 | -0.31(-1.27%) |
Nov 02, 2015 | 23.41 | 24.29 | 23.39 | 24.12 | 1,714,436 | +0.76(+3.24%) |
Oct 30, 2015 | 23.21 | 23.53 | 23.12 | 23.37 | 1,385,094 | +0.17(+0.73%) |
Oct 29, 2015 | 22.80 | 23.32 | 22.46 | 23.20 | 1,193,888 | +0.42(+1.83%) |
Oct 28, 2015 | 22.60 | 22.84 | 22.52 | 22.78 | 1,642,060 | +0.20(+0.87%) |
Oct 27, 2015 | 22.46 | 22.63 | 22.25 | 22.58 | 1,333,065 | -0.01(-0.04%) |
Oct 26, 2015 | 22.74 | 22.78 | 22.24 | 22.59 | 1,591,352 | -0.12(-0.52%) |
Oct 23, 2015 | 22.57 | 23.03 | 22.40 | 22.71 | 2,149,002 | +0.19(+0.83%) |
Oct 22, 2015 | 23.55 | 23.61 | 22.30 | 22.52 | 2,622,693 | -1.00(-4.24%) |
Oct 21, 2015 | 23.89 | 24.18 | 23.49 | 23.52 | 1,880,681 | -0.54(-2.26%) |
Oct 20, 2015 | 24.23 | 24.38 | 24.03 | 24.06 | 1,152,785 | -0.15(-0.63%) |
Oct 19, 2015 | 23.85 | 24.23 | 23.81 | 24.22 | 1,454,722 | +0.26(+1.07%) |
Oct 16, 2015 | 24.02 | 24.26 | 23.74 | 23.96 | 1,720,637 | -0.02(-0.07%) |
Oct 15, 2015 | 23.47 | 23.98 | 23.36 | 23.98 | 1,568,630 | +0.72(+3.07%) |
Oct 14, 2015 | 22.90 | 23.37 | 22.82 | 23.26 | 1,538,356 | +0.32(+1.41%) |
Oct 13, 2015 | 23.33 | 23.50 | 22.86 | 22.94 | 1,599,120 | -0.49(-2.11%) |
Oct 12, 2015 | 23.27 | 23.50 | 23.20 | 23.43 | 948,972 | +0.15(+0.66%) |
Oct 09, 2015 | 23.67 | 23.80 | 23.25 | 23.28 | 1,331,433 | -0.25(-1.05%) |
Oct 08, 2015 | 23.32 | 23.57 | 23.02 | 23.53 | 1,441,807 | +0.09(+0.36%) |
Oct 07, 2015 | 22.85 | 23.56 | 22.72 | 23.44 | 1,976,904 | +0.74(+3.26%) |
Oct 06, 2015 | 22.33 | 22.74 | 22.27 | 22.70 | 1,500,579 | +0.31(+1.37%) |
Oct 05, 2015 | 21.73 | 22.46 | 21.73 | 22.40 | 2,191,502 | +0.88(+4.08%) |
Oct 02, 2015 | 20.90 | 21.58 | 20.90 | 21.52 | 2,386,434 | +0.29(+1.36%) |
Oct 01, 2015 | 21.35 | 21.46 | 21.03 | 21.23 | 1,942,155 | -0.06(-0.28%) |
Sep 30, 2015 | 21.53 | 21.60 | 21.18 | 21.29 | 2,875,545 | +0.00(+0.00%) |
Sep 29, 2015 | 21.15 | 21.34 | 20.89 | 21.29 | 1,429,769 | +0.20(+0.97%) |
Sep 28, 2015 | 21.83 | 21.88 | 21.06 | 21.08 | 1,697,411 | -0.86(-3.92%) |
Sep 25, 2015 | 22.12 | 22.18 | 21.77 | 21.94 | 1,348,347 | +0.03(+0.12%) |
Sep 24, 2015 | 21.38 | 21.99 | 21.23 | 21.92 | 1,712,893 | +0.37(+1.70%) |
Sep 23, 2015 | 21.56 | 21.88 | 21.51 | 21.55 | 1,567,840 | -0.02(-0.08%) |
Sep 22, 2015 | 20.93 | 21.59 | 20.93 | 21.57 | 1,590,443 | +0.30(+1.40%) |
Sep 21, 2015 | 21.58 | 21.62 | 21.16 | 21.27 | 1,111,534 | -0.11(-0.52%) |
Sep 18, 2015 | 21.56 | 21.72 | 21.31 | 21.38 | 2,366,600 | -0.48(-2.18%) |
Sep 17, 2015 | 21.80 | 22.16 | 21.78 | 21.86 | 1,153,580 | +0.05(+0.23%) |
Sep 16, 2015 | 21.54 | 21.83 | 21.47 | 21.81 | 1,162,211 | +0.21(+0.99%) |
Sep 15, 2015 | 21.54 | 21.75 | 21.42 | 21.60 | 993,963 | +0.18(+0.84%) |
Sep 14, 2015 | 21.62 | 21.63 | 21.31 | 21.42 | 1,068,271 | -0.27(-1.26%) |
Sep 11, 2015 | 21.57 | 21.77 | 21.47 | 21.69 | 903,223 | -0.08(-0.35%) |
Sep 10, 2015 | 21.47 | 21.90 | 21.33 | 21.77 | 1,134,038 | +0.30(+1.39%) |
Sep 09, 2015 | 21.65 | 21.85 | 21.27 | 21.47 | 2,177,949 | -0.10(-0.47%) |
Sep 08, 2015 | 21.81 | 21.88 | 21.54 | 21.57 | 1,429,193 | +0.11(+0.52%) |
Sep 04, 2015 | 21.54 | 21.46 | 21.46 | 21.46 | 1,427,876 | -0.36(-1.64%) |
Sep 03, 2015 | 22.14 | 22.25 | 21.73 | 21.82 | 2,109,284 | -0.31(-1.42%) |
Sep 02, 2015 | 21.71 | 22.63 | 21.71 | 22.13 | 3,740,945 | +1.01(+4.80%) |
Sep 01, 2015 | 21.11 | 21.56 | 21.03 | 21.12 | 2,107,762 | -0.39(-1.82%) |
Aug 31, 2015 | 20.96 | 21.56 | 20.86 | 21.51 | 2,133,637 | +0.43(+2.02%) |
Aug 28, 2015 | 21.38 | 21.38 | 20.83 | 21.08 | 1,571,336 | -0.15(-0.72%) |
Aug 27, 2015 | 21.09 | 21.36 | 20.86 | 21.24 | 1,814,591 | +0.53(+2.55%) |
Aug 26, 2015 | 20.60 | 20.78 | 19.93 | 20.71 | 2,187,762 | +0.60(+2.96%) |
Aug 25, 2015 | 20.96 | 21.05 | 20.10 | 20.11 | 2,541,989 | -0.11(-0.55%) |
Aug 24, 2015 | 20.02 | 20.91 | 19.47 | 20.22 | 2,700,845 | -0.70(-3.34%) |
Aug 21, 2015 | 21.23 | 21.50 | 20.91 | 20.92 | 2,293,035 | -0.51(-2.38%) |
Aug 20, 2015 | 21.90 | 21.97 | 21.42 | 21.43 | 1,829,126 | -0.73(-3.30%) |
Aug 19, 2015 | 22.40 | 22.46 | 21.96 | 22.17 | 2,390,960 | -0.36(-1.59%) |
Aug 18, 2015 | 22.69 | 22.78 | 22.41 | 22.52 | 1,417,496 | -0.16(-0.71%) |
Aug 17, 2015 | 22.56 | 22.81 | 22.39 | 22.69 | 1,768,286 | +0.09(+0.38%) |
Aug 14, 2015 | 22.32 | 22.63 | 22.23 | 22.60 | 1,678,508 | +0.28(+1.25%) |
Aug 13, 2015 | 22.24 | 22.59 | 22.01 | 22.32 | 1,384,501 | +0.08(+0.38%) |
Aug 12, 2015 | 22.52 | 22.52 | 21.68 | 22.24 | 2,804,350 | -0.44(-1.94%) |
Aug 11, 2015 | 22.05 | 22.78 | 21.90 | 22.68 | 2,266,293 | +0.49(+2.22%) |
Aug 10, 2015 | 21.66 | 22.24 | 21.52 | 22.18 | 2,148,910 | +0.66(+3.07%) |
Aug 07, 2015 | 21.46 | 21.76 | 21.43 | 21.52 | 1,710,718 | -0.02(-0.08%) |
Aug 06, 2015 | 21.47 | 21.59 | 20.80 | 21.54 | 3,318,985 | +0.74(+3.55%) |
Aug 05, 2015 | 20.93 | 21.04 | 20.66 | 20.80 | 2,632,975 | -0.06(-0.28%) |
Aug 04, 2015 | 20.91 | 21.03 | 20.71 | 20.86 | 1,747,338 | -0.08(-0.40%) |
Aug 03, 2015 | 20.71 | 21.01 | 20.63 | 20.95 | 2,179,722 | +0.21(+1.02%) |
Jul 31, 2015 | 21.40 | 21.46 | 20.68 | 20.73 | 2,368,263 | -0.65(-3.05%) |
Jul 30, 2015 | 21.48 | 21.60 | 21.26 | 21.39 | 1,515,846 | -0.14(-0.67%) |
Jul 29, 2015 | 21.12 | 21.76 | 21.12 | 21.53 | 2,069,683 | +0.47(+2.21%) |
Jul 28, 2015 | 21.11 | 21.21 | 20.88 | 21.07 | 1,281,897 | +0.03(+0.16%) |
Jul 27, 2015 | 20.97 | 21.35 | 20.88 | 21.03 | 2,476,814 | -0.14(-0.68%) |
Jul 24, 2015 | 21.29 | 21.55 | 21.10 | 21.18 | 2,016,831 | -0.20(-0.95%) |
Jul 23, 2015 | 20.64 | 21.48 | 20.62 | 21.38 | 3,354,952 | +0.75(+3.66%) |
Jul 22, 2015 | 20.62 | 20.90 | 20.53 | 20.62 | 1,489,738 | -0.03(-0.16%) |
Jul 21, 2015 | 20.59 | 20.94 | 20.41 | 20.66 | 2,429,292 | +0.06(+0.29%) |
Jul 20, 2015 | 21.26 | 21.26 | 20.46 | 20.60 | 3,366,855 | -0.67(-3.15%) |
Jul 17, 2015 | 21.12 | 21.49 | 21.05 | 21.27 | 2,512,749 | +0.13(+0.60%) |
Jul 16, 2015 | 21.63 | 21.70 | 21.07 | 21.14 | 2,957,849 | -0.34(-1.58%) |
Jul 15, 2015 | 21.68 | 21.83 | 21.36 | 21.48 | 2,260,195 | -0.21(-0.98%) |
Jul 14, 2015 | 21.29 | 21.77 | 21.15 | 21.69 | 3,195,587 | +0.36(+1.67%) |
Jul 13, 2015 | 21.55 | 21.61 | 21.04 | 21.34 | 2,402,261 | +0.01(+0.04%) |
Jul 10, 2015 | 21.32 | 21.63 | 21.31 | 21.33 | 2,432,652 | +0.28(+1.33%) |
Jul 09, 2015 | 21.05 | 21.50 | 20.86 | 21.05 | 3,889,206 | +0.29(+1.39%) |
Jul 08, 2015 | 20.97 | 21.10 | 20.59 | 20.76 | 4,903,600 | -0.01(-0.04%) |
Jul 07, 2015 | 20.22 | 20.78 | 19.90 | 20.77 | 3,948,268 | +0.48(+2.38%) |
Jul 06, 2015 | 20.29 | 20.77 | 19.97 | 20.29 | 3,042,406 | -0.22(-1.07%) |
Jul 02, 2015 | 20.50 | 20.51 | 20.51 | 20.51 | 3,361,640 | -0.10(-0.49%) |
Jul 01, 2015 | 20.34 | 21.23 | 20.59 | 20.61 | 7,721,448 | +0.27(+1.33%) |
Jun 30, 2015 | 19.85 | 21.22 | 19.12 | 20.34 | 15,322,451 | +0.20(+0.97%) |
Jun 29, 2015 | 20.75 | 21.36 | 19.50 | 20.14 | 14,250,542 | -3.10(-13.35%) |
Jun 26, 2015 | 23.74 | 23.75 | 23.01 | 23.24 | 4,278,169 | -0.45(-1.90%) |
Jun 25, 2015 | 24.52 | 24.52 | 23.63 | 23.69 | 2,430,648 | -0.81(-3.32%) |
Jun 24, 2015 | 25.01 | 25.13 | 24.48 | 24.51 | 1,599,242 | -0.50(-2.00%) |
Jun 23, 2015 | 25.08 | 25.22 | 24.95 | 25.01 | 1,538,974 | -0.02(-0.07%) |
Jun 22, 2015 | 24.98 | 25.11 | 24.80 | 25.02 | 1,391,627 | +0.17(+0.68%) |
Jun 19, 2015 | 24.86 | 24.96 | 24.77 | 24.85 | 1,693,491 | -0.08(-0.31%) |
Jun 18, 2015 | 24.63 | 24.95 | 24.52 | 24.93 | 2,018,072 | +0.39(+1.59%) |
Jun 17, 2015 | 24.75 | 24.75 | 24.35 | 24.54 | 1,356,852 | -0.12(-0.48%) |
Jun 16, 2015 | 24.41 | 24.70 | 24.33 | 24.66 | 1,328,320 | +0.20(+0.83%) |
Jun 15, 2015 | 24.37 | 24.47 | 24.07 | 24.46 | 1,383,667 | -0.01(-0.03%) |
Jun 12, 2015 | 24.47 | 24.53 | 24.24 | 24.46 | 1,643,182 | -0.12(-0.48%) |
Jun 11, 2015 | 24.30 | 24.65 | 24.25 | 24.58 | 2,015,116 | +0.33(+1.36%) |
Jun 10, 2015 | 23.74 | 24.33 | 23.74 | 24.25 | 3,352,305 | +0.60(+2.54%) |
Jun 09, 2015 | 23.86 | 23.96 | 23.49 | 23.65 | 2,474,428 | -0.18(-0.75%) |
Jun 08, 2015 | 24.28 | 24.30 | 23.82 | 23.83 | 1,814,539 | -0.37(-1.54%) |
Jun 05, 2015 | 24.41 | 24.54 | 24.17 | 24.20 | 1,399,621 | -0.32(-1.31%) |
Jun 04, 2015 | 24.41 | 24.75 | 24.37 | 24.52 | 1,201,626 | +0.00(+0.00%) |
Jun 03, 2015 | 24.39 | 24.63 | 24.24 | 24.52 | 1,154,499 | +0.21(+0.87%) |
Jun 02, 2015 | 24.30 | 24.41 | 24.09 | 24.31 | 896,902 | -0.03(-0.10%) |
Jun 01, 2015 | 24.40 | 24.49 | 24.24 | 24.34 | 1,237,274 | +0.10(+0.42%) |
May 29, 2015 | 24.41 | 24.58 | 24.20 | 24.24 | 1,473,257 | -0.26(-1.07%) |
May 28, 2015 | 24.52 | 24.62 | 24.28 | 24.50 | 1,248,265 | -0.11(-0.45%) |
May 27, 2015 | 24.44 | 24.71 | 24.37 | 24.61 | 2,056,041 | +0.26(+1.08%) |
May 26, 2015 | 24.24 | 24.37 | 24.10 | 24.35 | 2,191,706 | +0.03(+0.10%) |
May 22, 2015 | 24.57 | 24.32 | 24.32 | 24.32 | 1,799,669 | +0.14(+0.56%) |
May 21, 2015 | 24.45 | 24.61 | 24.06 | 24.19 | 2,429,892 | -0.21(-0.87%) |
May 20, 2015 | 24.39 | 24.51 | 24.30 | 24.40 | 1,738,107 | +0.05(+0.21%) |
May 19, 2015 | 24.50 | 24.62 | 24.26 | 24.35 | 1,911,983 | -0.14(-0.55%) |
May 18, 2015 | 24.29 | 24.67 | 24.22 | 24.48 | 1,804,258 | +0.20(+0.80%) |
May 15, 2015 | 23.81 | 24.29 | 23.69 | 24.29 | 2,683,408 | +0.54(+2.28%) |
May 14, 2015 | 23.47 | 23.90 | 23.46 | 23.75 | 2,601,138 | +0.41(+1.74%) |
May 13, 2015 | 23.32 | 23.57 | 23.20 | 23.34 | 3,431,529 | +0.11(+0.47%) |
May 12, 2015 | 22.73 | 23.25 | 22.70 | 23.23 | 2,475,876 | +0.48(+2.12%) |
May 11, 2015 | 22.87 | 23.02 | 22.71 | 22.75 | 2,086,109 | -0.10(-0.44%) |
May 08, 2015 | 23.61 | 23.61 | 22.74 | 22.85 | 2,417,102 | +0.81(+3.68%) |
May 07, 2015 | 21.85 | 22.09 | 21.55 | 22.04 | 1,741,170 | +0.23(+1.04%) |
May 06, 2015 | 22.02 | 22.12 | 21.73 | 21.81 | 2,016,344 | -0.13(-0.58%) |
May 05, 2015 | 22.07 | 22.22 | 21.90 | 21.94 | 1,465,250 | -0.14(-0.65%) |
May 04, 2015 | 21.91 | 22.22 | 21.91 | 22.08 | 1,669,895 | +0.23(+1.04%) |
May 01, 2015 | 22.03 | 22.28 | 21.84 | 21.86 | 2,506,592 | -0.08(-0.38%) |
Apr 30, 2015 | 22.85 | 22.97 | 21.86 | 21.94 | 3,870,296 | -1.00(-4.34%) |
Apr 29, 2015 | 22.83 | 23.16 | 22.83 | 22.94 | 774,756 | +0.03(+0.15%) |
Apr 28, 2015 | 22.60 | 22.97 | 22.58 | 22.90 | 1,080,481 | +0.35(+1.57%) |
Apr 27, 2015 | 22.94 | 23.00 | 22.47 | 22.55 | 3,769,363 | -0.38(-1.66%) |
Apr 24, 2015 | 22.81 | 23.01 | 22.78 | 22.93 | 1,059,306 | +0.15(+0.67%) |
Apr 23, 2015 | 23.16 | 23.20 | 22.63 | 22.78 | 2,281,579 | -0.47(-2.03%) |
Apr 22, 2015 | 23.23 | 23.43 | 23.12 | 23.25 | 1,641,149 | +0.03(+0.15%) |
Apr 21, 2015 | 23.59 | 23.64 | 23.17 | 23.21 | 975,288 | -0.32(-1.36%) |
Apr 20, 2015 | 23.67 | 23.91 | 23.47 | 23.54 | 842,910 | +0.01(+0.04%) |
Apr 17, 2015 | 23.49 | 23.64 | 23.48 | 23.53 | 1,869,205 | -0.14(-0.61%) |
Apr 16, 2015 | 23.71 | 24.08 | 23.67 | 23.67 | 1,749,576 | -0.07(-0.28%) |
Apr 15, 2015 | 23.74 | 23.81 | 23.52 | 23.74 | 1,268,206 | +0.03(+0.14%) |
Apr 14, 2015 | 23.67 | 23.76 | 23.55 | 23.70 | 1,162,708 | +0.03(+0.14%) |
Apr 13, 2015 | 23.68 | 23.80 | 23.64 | 23.67 | 977,722 | +0.01(+0.04%) |
Apr 10, 2015 | 23.54 | 23.66 | 23.49 | 23.66 | 797,024 | +0.14(+0.61%) |
Apr 09, 2015 | 23.29 | 23.58 | 23.25 | 23.52 | 1,396,828 | +0.23(+0.98%) |
Apr 08, 2015 | 23.22 | 23.41 | 23.11 | 23.29 | 1,064,187 | +0.10(+0.44%) |
Apr 07, 2015 | 23.17 | 23.29 | 23.04 | 23.19 | 1,564,459 | +0.03(+0.11%) |
Apr 06, 2015 | 22.82 | 23.22 | 22.75 | 23.16 | 1,955,932 | +0.21(+0.92%) |
Apr 02, 2015 | 22.31 | 22.95 | 22.95 | 22.95 | 2,060,709 | +0.66(+2.95%) |
Apr 01, 2015 | 22.29 | 22.66 | 22.18 | 22.29 | 2,937,619 | +0.02(+0.08%) |
Mar 31, 2015 | 21.99 | 22.31 | 21.79 | 22.28 | 2,088,895 | +0.28(+1.27%) |
Mar 30, 2015 | 21.36 | 22.08 | 21.35 | 22.00 | 2,326,545 | +0.75(+3.54%) |
Mar 27, 2015 | 21.71 | 21.76 | 21.02 | 21.25 | 2,704,936 | -0.52(-2.40%) |
Mar 26, 2015 | 21.91 | 21.97 | 21.77 | 21.77 | 2,888,837 | -0.22(-1.00%) |
Mar 25, 2015 | 22.47 | 22.47 | 21.96 | 21.99 | 1,074,649 | -0.48(-2.14%) |
Mar 24, 2015 | 22.36 | 22.58 | 22.31 | 22.47 | 861,072 | +0.05(+0.23%) |
Mar 23, 2015 | 22.16 | 22.51 | 22.16 | 22.42 | 1,178,591 | +0.26(+1.18%) |
Mar 20, 2015 | 22.07 | 22.28 | 22.07 | 22.16 | 2,334,278 | +0.14(+0.65%) |
Mar 19, 2015 | 22.43 | 22.45 | 21.98 | 22.02 | 1,224,479 | -0.45(-1.99%) |
Mar 18, 2015 | 22.16 | 22.62 | 22.07 | 22.46 | 1,620,125 | +0.27(+1.22%) |
Mar 17, 2015 | 22.18 | 22.26 | 22.00 | 22.19 | 831,642 | -0.11(-0.49%) |
Mar 16, 2015 | 22.22 | 22.40 | 22.22 | 22.30 | 1,046,862 | +0.19(+0.88%) |
Mar 13, 2015 | 22.08 | 22.31 | 21.85 | 22.11 | 1,166,994 | +0.03(+0.11%) |
Mar 12, 2015 | 21.84 | 22.11 | 21.82 | 22.08 | 1,116,718 | +0.35(+1.63%) |
Mar 11, 2015 | 21.61 | 21.80 | 21.58 | 21.73 | 1,229,137 | +0.14(+0.63%) |
Mar 10, 2015 | 21.77 | 21.78 | 21.58 | 21.59 | 1,399,072 | -0.41(-1.84%) |
Mar 09, 2015 | 22.04 | 22.07 | 21.91 | 22.00 | 1,593,370 | -0.03(-0.11%) |
Mar 06, 2015 | 22.10 | 22.39 | 21.97 | 22.02 | 1,195,830 | -0.13(-0.57%) |
Mar 05, 2015 | 22.04 | 22.19 | 21.91 | 22.15 | 1,488,644 | +0.17(+0.77%) |
Mar 04, 2015 | 21.88 | 22.02 | 21.66 | 21.98 | 1,285,292 | -0.04(-0.19%) |
Mar 03, 2015 | 22.05 | 22.15 | 21.93 | 22.02 | 1,258,446 | -0.11(-0.50%) |