Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.27 | 19.29 | 19.27 | 19.27 | 11 | +0.01(+0.05%) |
Feb 26, 2016 | 19.25 | 19.27 | 19.25 | 19.26 | 1,727 | +0.06(+0.33%) |
Feb 25, 2016 | 19.04 | 19.20 | 18.91 | 19.20 | 3,489 | +0.22(+1.17%) |
Feb 24, 2016 | 18.82 | 19.01 | 18.81 | 18.98 | 5,346 | +0.09(+0.47%) |
Feb 23, 2016 | 18.96 | 18.97 | 18.84 | 18.89 | 20,424 | -0.12(-0.61%) |
Feb 22, 2016 | 18.98 | 19.01 | 18.97 | 19.00 | 27,252 | +0.47(+2.54%) |
Feb 19, 2016 | 19.59 | 19.59 | 18.47 | 18.53 | 22,957 | -0.25(-1.33%) |
Feb 18, 2016 | 18.64 | 18.85 | 18.61 | 18.78 | 100,488 | +0.04(+0.24%) |
Feb 17, 2016 | 18.50 | 18.78 | 18.41 | 18.74 | 125,431 | +0.46(+2.53%) |
Feb 16, 2016 | 18.05 | 18.33 | 18.05 | 18.27 | 510,667 | +0.36(+1.99%) |
Feb 12, 2016 | 17.59 | 17.92 | 17.92 | 17.92 | 89,253 | +0.47(+2.70%) |
Feb 11, 2016 | 17.43 | 17.53 | 17.20 | 17.45 | 72,287 | -0.10(-0.56%) |
Feb 10, 2016 | 17.78 | 17.78 | 17.53 | 17.54 | 19,497 | -0.11(-0.60%) |
Feb 09, 2016 | 17.74 | 17.77 | 17.53 | 17.65 | 713,636 | -0.23(-1.29%) |
Feb 08, 2016 | 17.86 | 17.93 | 17.72 | 17.88 | 90,375 | -0.30(-1.66%) |
Feb 05, 2016 | 18.18 | 18.22 | 18.14 | 18.18 | 79,971 | -0.03(-0.15%) |
Feb 04, 2016 | 18.37 | 18.37 | 18.11 | 18.21 | 10,712 | +0.43(+2.40%) |
Feb 03, 2016 | 17.37 | 17.79 | 17.30 | 17.78 | 2,822 | +0.48(+2.78%) |
Feb 02, 2016 | 17.36 | 17.36 | 17.23 | 17.30 | 65,628 | -0.66(-3.67%) |
Feb 01, 2016 | 17.84 | 18.01 | 17.77 | 17.96 | 38,649 | -0.02(-0.10%) |
Jan 29, 2016 | 17.88 | 18.01 | 17.83 | 17.98 | 11,041 | +0.43(+2.43%) |
Jan 28, 2016 | 17.46 | 17.55 | 17.32 | 17.55 | 2,065,624 | +0.26(+1.49%) |
Jan 27, 2016 | 17.33 | 17.62 | 17.20 | 17.29 | 109,639 | -0.08(-0.44%) |
Jan 26, 2016 | 17.32 | 17.37 | 17.29 | 17.37 | 205,551 | +0.32(+1.90%) |
Jan 25, 2016 | 17.06 | 17.20 | 16.96 | 17.04 | 48,700 | -0.14(-0.79%) |
Jan 22, 2016 | 17.25 | 17.40 | 17.12 | 17.18 | 1,924 | +0.18(+1.06%) |
Jan 21, 2016 | 16.79 | 17.00 | 16.79 | 17.00 | 2,531 | +0.44(+2.63%) |
Jan 20, 2016 | 16.56 | 16.56 | 16.56 | 16.56 | 1,174 | -0.20(-1.22%) |
Jan 19, 2016 | 17.47 | 17.47 | 16.77 | 16.77 | 6,118 | -0.48(-2.78%) |
Jan 15, 2016 | 17.25 | 17.25 | 17.25 | 17.25 | 112 | -0.30(-1.73%) |
Jan 14, 2016 | 17.55 | 17.55 | 17.55 | 17.55 | 113 | +0.19(+1.08%) |
Jan 13, 2016 | 17.84 | 17.91 | 17.32 | 17.37 | 53,431 | -0.31(-1.76%) |
Jan 12, 2016 | 17.61 | 17.68 | 17.61 | 17.68 | 792 | -0.25(-1.41%) |
Jan 11, 2016 | 18.08 | 18.08 | 17.92 | 17.93 | 1,500 | -0.23(-1.25%) |
Jan 08, 2016 | 18.18 | 18.18 | 18.16 | 18.16 | 224 | -0.27(-1.45%) |
Jan 07, 2016 | 18.51 | 18.66 | 18.41 | 18.42 | 16,648 | -0.36(-1.89%) |
Jan 06, 2016 | 18.82 | 18.85 | 18.77 | 18.78 | 2,510 | -0.48(-2.49%) |
Jan 05, 2016 | 19.17 | 19.27 | 19.17 | 19.26 | 2,918 | +0.02(+0.09%) |
Jan 04, 2016 | 19.07 | 19.26 | 19.07 | 19.24 | 2,733 | -0.18(-0.92%) |
Dec 31, 2015 | 19.47 | 19.42 | 19.42 | 19.42 | 104,203 | -0.05(-0.27%) |
Dec 30, 2015 | 19.66 | 19.70 | 19.45 | 19.47 | 1,009,215 | -0.24(-1.22%) |
Dec 29, 2015 | 19.75 | 19.79 | 19.60 | 19.71 | 124,994 | +0.21(+1.09%) |
Dec 28, 2015 | 19.54 | 19.57 | 19.42 | 19.50 | 226,144 | -0.23(-1.15%) |
Dec 24, 2015 | 19.72 | 19.73 | 19.73 | 19.73 | 917 | -0.03(-0.18%) |
Dec 23, 2015 | 19.58 | 19.76 | 19.58 | 19.76 | 135,691 | +0.52(+2.72%) |
Dec 22, 2015 | 18.91 | 19.25 | 18.89 | 19.24 | 1,400,823 | +0.40(+2.11%) |
Dec 21, 2015 | 18.89 | 18.96 | 18.74 | 18.84 | 1,599,057 | +0.10(+0.54%) |
Dec 18, 2015 | 18.75 | 19.67 | 18.02 | 18.74 | 1,675,475 | -0.27(-1.42%) |
Dec 17, 2015 | 19.29 | 19.29 | 19.01 | 19.01 | 903,925 | -0.47(-2.42%) |
Dec 16, 2015 | 19.30 | 19.51 | 19.13 | 19.48 | 36,188 | +0.30(+1.55%) |
Dec 15, 2015 | 19.13 | 19.26 | 19.07 | 19.19 | 50,148 | +0.38(+2.04%) |
Dec 14, 2015 | 18.75 | 18.86 | 18.68 | 18.80 | 9,941 | -0.11(-0.60%) |
Dec 11, 2015 | 19.03 | 19.14 | 18.87 | 18.92 | 336,364 | -0.39(-2.03%) |
Dec 10, 2015 | 19.32 | 19.48 | 19.29 | 19.31 | 389,335 | +0.05(+0.28%) |
Dec 09, 2015 | 19.58 | 19.58 | 19.25 | 19.25 | 105,850 | -0.13(-0.68%) |
Dec 08, 2015 | 19.40 | 19.40 | 19.33 | 19.39 | 2,476 | -0.65(-3.22%) |
Dec 04, 2015 | 19.95 | 20.08 | 19.85 | 20.03 | 1 | +0.31(+1.59%) |
Dec 03, 2015 | 19.88 | 19.88 | 19.61 | 19.72 | 93,829 | -0.21(-1.05%) |
Dec 02, 2015 | 20.33 | 20.33 | 19.91 | 19.93 | 10,115 | -0.38(-1.88%) |
Dec 01, 2015 | 20.29 | 20.31 | 20.29 | 20.31 | 1,523 | +0.03(+0.16%) |
Nov 30, 2015 | 20.36 | 20.36 | 20.28 | 20.28 | 1,402 | +0.02(+0.09%) |
Nov 27, 2015 | 20.26 | 20.26 | 20.26 | 20.26 | 460 | -0.13(-0.64%) |
Nov 25, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 1,261 | +0.13(+0.64%) |
Nov 24, 2015 | 20.14 | 20.26 | 20.13 | 20.26 | 1,959 | +0.20(+1.00%) |
Nov 23, 2015 | 20.07 | 20.07 | 20.06 | 20.06 | 4,132 | +0.06(+0.29%) |
Nov 20, 2015 | 20.00 | 20.00 | 20.00 | 20.00 | 1,022 | +0.08(+0.41%) |
Nov 19, 2015 | 19.92 | 19.92 | 19.92 | 19.92 | 491 | +0.14(+0.73%) |
Nov 18, 2015 | 19.74 | 19.78 | 19.74 | 19.78 | 2,858 | +0.34(+1.73%) |
Nov 17, 2015 | 19.46 | 19.46 | 19.44 | 19.44 | 283 | -0.09(-0.45%) |
Nov 16, 2015 | 19.52 | 19.53 | 19.48 | 19.53 | 15,987 | +0.32(+1.68%) |
Nov 13, 2015 | 19.19 | 19.20 | 19.19 | 19.20 | 3,789 | -0.24(-1.21%) |
Nov 12, 2015 | 19.44 | 19.44 | 19.44 | 19.44 | 707 | -0.32(-1.63%) |
Nov 11, 2015 | 19.72 | 19.76 | 19.72 | 19.76 | 293 | -0.04(-0.22%) |
Nov 10, 2015 | 19.81 | 19.81 | 19.81 | 19.81 | 228 | +0.05(+0.26%) |
Nov 09, 2015 | 19.72 | 19.75 | 19.72 | 19.75 | 2,178 | -0.39(-1.95%) |
Nov 06, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 252 | +0.00(+0.00%) |
Nov 05, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 115 | -0.10(-0.52%) |
Nov 04, 2015 | 20.30 | 20.31 | 20.22 | 20.25 | 7,911 | -0.16(-0.77%) |
Nov 03, 2015 | 20.41 | 20.41 | 20.41 | 20.41 | 253 | +0.20(+0.99%) |
Nov 02, 2015 | 19.94 | 20.28 | 19.94 | 20.21 | 19,166 | +0.35(+1.76%) |
Oct 30, 2015 | 19.90 | 19.90 | 19.86 | 19.86 | 5,830 | +0.17(+0.89%) |
Oct 29, 2015 | 19.72 | 19.72 | 19.68 | 19.68 | 10,538 | +0.23(+1.17%) |
Oct 27, 2015 | 19.70 | 19.70 | 19.40 | 19.46 | 103 | -0.36(-1.80%) |
Oct 26, 2015 | 19.92 | 19.93 | 19.76 | 19.81 | 29,239 | -0.24(-1.17%) |
Oct 23, 2015 | 20.09 | 20.09 | 20.05 | 20.05 | 9,159 | +0.18(+0.92%) |
Oct 22, 2015 | 19.87 | 19.87 | 19.87 | 19.87 | 114 | +0.12(+0.62%) |
Oct 20, 2015 | 19.74 | 19.78 | 19.70 | 19.74 | 2 | +0.19(+0.96%) |
Oct 19, 2015 | 19.56 | 19.56 | 19.56 | 19.56 | 1,018 | -0.23(-1.17%) |
Oct 15, 2015 | 19.71 | 19.80 | 19.71 | 19.79 | 14,672 | +0.17(+0.89%) |
Oct 14, 2015 | 19.62 | 19.62 | 19.61 | 19.61 | 1,525 | -0.05(-0.27%) |
Oct 13, 2015 | 19.87 | 19.89 | 19.67 | 19.67 | 6,504 | -0.15(-0.75%) |
Oct 12, 2015 | 19.81 | 19.81 | 19.81 | 19.81 | 1,746 | -0.22(-1.09%) |
Oct 09, 2015 | 20.01 | 20.03 | 20.00 | 20.03 | 5,894 | -0.13(-0.65%) |
Oct 08, 2015 | 19.97 | 20.22 | 19.97 | 20.16 | 7,533 | +0.25(+1.27%) |
Oct 07, 2015 | 19.93 | 19.93 | 19.83 | 19.91 | 38,890 | +0.31(+1.56%) |
Oct 06, 2015 | 19.65 | 19.65 | 19.61 | 19.61 | 7,887 | +0.30(+1.54%) |
Oct 05, 2015 | 19.31 | 19.31 | 19.31 | 19.31 | 1,582 | +0.56(+2.97%) |
Oct 02, 2015 | 18.75 | 18.75 | 18.75 | 18.75 | 2,562 | +0.22(+1.18%) |
Oct 01, 2015 | 18.38 | 18.53 | 18.38 | 18.53 | 7,538 | -0.09(-0.47%) |
Sep 30, 2015 | 18.51 | 18.62 | 18.51 | 18.62 | 10,961 | +0.30(+1.62%) |
Sep 29, 2015 | 18.44 | 18.50 | 18.30 | 18.32 | 11,597 | -0.10(-0.52%) |
Sep 28, 2015 | 18.56 | 18.58 | 18.38 | 18.42 | 36,026 | -0.33(-1.77%) |
Sep 25, 2015 | 18.75 | 18.86 | 18.64 | 18.75 | 622,860 | +0.00(+0.00%) |
Sep 24, 2015 | 18.55 | 18.75 | 18.55 | 18.75 | 3,097 | -0.02(-0.12%) |
Sep 23, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 428 | -0.09(-0.48%) |
Sep 22, 2015 | 19.12 | 19.12 | 18.86 | 18.86 | 34,564 | -0.51(-2.65%) |
Sep 21, 2015 | 19.38 | 19.38 | 19.38 | 19.38 | 1,317 | +0.06(+0.31%) |
Sep 18, 2015 | 19.61 | 19.65 | 19.31 | 19.32 | 72,443 | -0.58(-2.92%) |
Sep 17, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 115 | -0.02(-0.09%) |
Sep 16, 2015 | 19.91 | 19.91 | 19.91 | 19.91 | 164 | +0.13(+0.64%) |
Sep 15, 2015 | 19.67 | 19.79 | 19.67 | 19.79 | 1,036 | +0.25(+1.30%) |
Sep 14, 2015 | 19.59 | 19.61 | 19.53 | 19.53 | 715 | -0.07(-0.35%) |
Sep 11, 2015 | 19.49 | 19.60 | 19.49 | 19.60 | 16,676 | +0.13(+0.67%) |
Sep 10, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 115 | -0.10(-0.49%) |
Sep 09, 2015 | 19.87 | 19.87 | 19.57 | 19.57 | 2,311 | +0.03(+0.13%) |
Sep 08, 2015 | 19.46 | 19.58 | 19.46 | 19.54 | 4,448 | +0.33(+1.70%) |
Sep 04, 2015 | 19.22 | 19.22 | 19.22 | 19.22 | 576 | -0.31(-1.58%) |
Sep 03, 2015 | 19.67 | 19.67 | 19.52 | 19.52 | 346 | +0.16(+0.81%) |
Sep 02, 2015 | 19.39 | 19.39 | 19.10 | 19.37 | 13,597 | +0.28(+1.45%) |
Sep 01, 2015 | 19.15 | 19.27 | 18.96 | 19.09 | 16,676 | -0.49(-2.53%) |
Aug 31, 2015 | 19.35 | 19.59 | 19.35 | 19.59 | 3,570 | +0.04(+0.22%) |
Aug 28, 2015 | 19.43 | 19.58 | 19.40 | 19.54 | 182,068 | +0.31(+1.59%) |
Aug 27, 2015 | 19.37 | 19.37 | 19.24 | 19.24 | 405 | +0.36(+1.90%) |
Aug 26, 2015 | 18.62 | 18.90 | 18.62 | 18.88 | 2,564 | +0.38(+2.08%) |
Aug 25, 2015 | 18.98 | 18.98 | 18.49 | 18.49 | 45,443 | -0.09(-0.47%) |
Aug 24, 2015 | 12.17 | 19.00 | 19.36 | 18.58 | 24,561 | -0.78(-4.03%) |
Aug 21, 2015 | 19.68 | 19.76 | 19.36 | 19.36 | 2,753 | -0.53(-2.66%) |
Aug 20, 2015 | 19.88 | 19.95 | 19.86 | 19.89 | 18,455 | -0.56(-2.76%) |
Aug 18, 2015 | 20.50 | 20.45 | 20.45 | 20.45 | 2,880 | -0.05(-0.25%) |
Aug 14, 2015 | 20.51 | 20.51 | 20.51 | 20.51 | 11 | -0.02(-0.08%) |
Aug 11, 2015 | 20.55 | 20.52 | 20.52 | 20.52 | 5,646 | +0.37(+1.85%) |
Aug 10, 2015 | 20.15 | 20.15 | 20.15 | 20.15 | 2,304 | +0.00(+0.00%) |
Aug 07, 2015 | 20.19 | 20.21 | 20.13 | 20.15 | 11,987 | -0.15(-0.73%) |
Aug 06, 2015 | 20.11 | 20.30 | 20.11 | 20.30 | 14,350 | +0.01(+0.04%) |
Aug 05, 2015 | 20.25 | 20.31 | 20.25 | 20.29 | 14,529 | +0.23(+1.17%) |
Aug 03, 2015 | 20.06 | 20.05 | 20.05 | 20.05 | 2,765 | -0.20(-0.99%) |
Jul 31, 2015 | 20.53 | 20.53 | 20.21 | 20.25 | 49,315 | +0.01(+0.04%) |
Jul 30, 2015 | 20.24 | 20.27 | 20.22 | 20.24 | 116,986 | -0.06(-0.30%) |
Jul 29, 2015 | 20.18 | 20.32 | 20.15 | 20.31 | 24,661 | +0.26(+1.30%) |
Jul 28, 2015 | 19.98 | 20.07 | 19.97 | 20.05 | 31,942 | +0.20(+1.01%) |
Jul 27, 2015 | 20.01 | 20.01 | 19.80 | 19.85 | 119,137 | -0.55(-2.68%) |
Jul 24, 2015 | 20.39 | 20.39 | 20.39 | 20.39 | 5,775 | -0.09(-0.42%) |
Jul 23, 2015 | 20.55 | 20.55 | 20.43 | 20.48 | 12,555 | -0.03(-0.17%) |
Jul 22, 2015 | 20.51 | 20.51 | 20.51 | 20.51 | 1,069 | -0.02(-0.08%) |
Jul 21, 2015 | 20.58 | 20.58 | 20.51 | 20.53 | 12,772 | -0.16(-0.76%) |
Jul 20, 2015 | 20.82 | 20.82 | 20.69 | 20.69 | 1,312 | -0.12(-0.58%) |
Jul 17, 2015 | 20.80 | 20.81 | 20.76 | 20.81 | 4,701 | -0.18(-0.84%) |
Jul 16, 2015 | 20.95 | 20.98 | 20.95 | 20.98 | 993 | +0.15(+0.72%) |
Jul 15, 2015 | 20.79 | 20.83 | 20.79 | 20.83 | 1,899 | -0.18(-0.87%) |
Jul 13, 2015 | 21.01 | 21.03 | 21.01 | 21.02 | 23 | +0.11(+0.54%) |
Jul 10, 2015 | 20.93 | 20.93 | 20.90 | 20.90 | 683 | +0.14(+0.67%) |
Jul 09, 2015 | 20.78 | 20.78 | 20.77 | 20.77 | 947 | +0.03(+0.17%) |
Jul 06, 2015 | 20.74 | 20.74 | 20.72 | 20.73 | 213 | -0.08(-0.38%) |
Jul 02, 2015 | 20.83 | 20.81 | 20.81 | 20.81 | 91,615 | -0.01(-0.04%) |
Jul 01, 2015 | 20.84 | 20.84 | 20.82 | 20.82 | 4,455 | +0.04(+0.21%) |
Jun 30, 2015 | 20.86 | 20.86 | 20.77 | 20.77 | 3,566 | -0.07(-0.33%) |
Jun 29, 2015 | 20.91 | 20.91 | 20.80 | 20.84 | 810 | -0.35(-1.64%) |
Jun 26, 2015 | 21.10 | 21.19 | 21.10 | 21.19 | 785 | +0.03(+0.12%) |
Jun 25, 2015 | 21.26 | 21.30 | 21.16 | 21.16 | 75,619 | -0.17(-0.81%) |
Jun 24, 2015 | 21.45 | 21.45 | 21.34 | 21.34 | 15,396 | -0.27(-1.24%) |
Jun 23, 2015 | 21.62 | 21.68 | 21.60 | 21.61 | 4,803 | +0.06(+0.28%) |
Jun 22, 2015 | 21.55 | 21.55 | 21.51 | 21.55 | 979 | +0.04(+0.20%) |
Jun 19, 2015 | 21.49 | 21.52 | 21.43 | 21.50 | 44,011 | -0.04(-0.20%) |
Jun 18, 2015 | 21.45 | 21.60 | 21.45 | 21.55 | 74,393 | +0.12(+0.57%) |
Jun 17, 2015 | 21.52 | 21.52 | 21.33 | 21.42 | 152,747 | +0.03(+0.12%) |
Jun 16, 2015 | 21.40 | 21.42 | 21.39 | 21.40 | 12,237 | -0.13(-0.60%) |
Jun 15, 2015 | 21.55 | 21.55 | 21.53 | 21.53 | 1,555 | -0.10(-0.44%) |
Jun 12, 2015 | 21.67 | 21.67 | 21.58 | 21.62 | 20,993 | -0.21(-0.95%) |
Jun 11, 2015 | 21.86 | 21.86 | 21.83 | 21.83 | 460 | +0.02(+0.08%) |
Jun 10, 2015 | 21.82 | 21.83 | 21.82 | 21.82 | 6,015 | +0.21(+0.96%) |
Jun 09, 2015 | 21.67 | 21.67 | 21.60 | 21.61 | 4,978 | -0.21(-0.95%) |
Jun 05, 2015 | 21.82 | 21.82 | 21.82 | 21.82 | 30,538 | +0.05(+0.24%) |
Jun 04, 2015 | 21.98 | 21.98 | 21.75 | 21.76 | 17,809 | -0.38(-1.72%) |
Jun 02, 2015 | 22.16 | 22.15 | 22.15 | 22.15 | 2,304 | +0.16(+0.71%) |
Jun 01, 2015 | 22.03 | 22.03 | 21.99 | 21.99 | 915 | -0.17(-0.79%) |
May 29, 2015 | 22.16 | 22.16 | 22.16 | 22.16 | 205 | +0.11(+0.52%) |
May 28, 2015 | 22.00 | 22.05 | 22.00 | 22.05 | 1,083 | -0.04(-0.16%) |
May 27, 2015 | 22.08 | 22.08 | 22.08 | 22.08 | 2,996 | +0.24(+1.11%) |
May 26, 2015 | 21.84 | 21.85 | 21.84 | 21.84 | 1,027 | -0.42(-1.87%) |
May 22, 2015 | 22.34 | 22.26 | 22.26 | 22.26 | 9,219 | +0.12(+0.55%) |
May 20, 2015 | 22.13 | 22.14 | 22.13 | 22.14 | 9 | +0.08(+0.35%) |
May 19, 2015 | 22.28 | 22.28 | 22.05 | 22.06 | 5,015 | -0.25(-1.13%) |
May 18, 2015 | 22.32 | 22.32 | 22.31 | 22.31 | 1,103 | -0.02(-0.08%) |
May 15, 2015 | 22.32 | 22.33 | 22.32 | 22.33 | 1,665 | +0.16(+0.74%) |
May 14, 2015 | 22.28 | 22.47 | 22.15 | 22.16 | 16,888 | -0.15(-0.66%) |
May 13, 2015 | 22.34 | 22.34 | 22.27 | 22.31 | 19,647 | -0.03(-0.16%) |
May 12, 2015 | 22.27 | 22.35 | 22.27 | 22.34 | 382 | -0.15(-0.68%) |
May 11, 2015 | 22.41 | 22.50 | 22.41 | 22.50 | 230 | -0.02(-0.10%) |
May 08, 2015 | 22.34 | 22.56 | 22.34 | 22.52 | 970 | +0.30(+1.37%) |
May 07, 2015 | 22.22 | 22.22 | 22.21 | 22.21 | 2,984 | -0.11(-0.51%) |
May 06, 2015 | 22.56 | 22.56 | 22.33 | 22.33 | 706 | -0.67(-2.91%) |
May 05, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 253 | +0.03(+0.11%) |
May 04, 2015 | 22.93 | 22.98 | 22.93 | 22.97 | 737 | +0.00(+0.00%) |
May 01, 2015 | 22.85 | 22.97 | 22.85 | 22.97 | 3,469 | +0.19(+0.84%) |
Apr 30, 2015 | 22.79 | 22.85 | 22.70 | 22.78 | 152,677 | +0.11(+0.50%) |
Apr 29, 2015 | 22.67 | 22.67 | 22.67 | 22.67 | 138 | -0.21(-0.91%) |
Apr 28, 2015 | 22.87 | 22.88 | 22.86 | 22.87 | 167,021 | +0.19(+0.84%) |
Apr 27, 2015 | 22.74 | 22.74 | 22.68 | 22.68 | 874 | -0.17(-0.76%) |
Apr 24, 2015 | 22.88 | 22.89 | 22.79 | 22.86 | 67,114 | -0.15(-0.64%) |
Apr 23, 2015 | 22.91 | 23.07 | 22.91 | 23.00 | 188,425 | +0.19(+0.84%) |
Apr 22, 2015 | 22.77 | 22.85 | 22.75 | 22.81 | 38,910 | +0.01(+0.04%) |
Apr 21, 2015 | 22.80 | 22.80 | 22.80 | 22.80 | 2,207 | -0.10(-0.42%) |
Apr 20, 2015 | 22.91 | 22.91 | 22.90 | 22.90 | 889 | +0.16(+0.69%) |
Apr 17, 2015 | 22.90 | 22.90 | 22.74 | 22.74 | 5,215 | -0.39(-1.69%) |
Apr 16, 2015 | 23.14 | 23.14 | 23.13 | 23.13 | 2,075 | -0.05(-0.22%) |
Apr 15, 2015 | 23.18 | 23.24 | 23.17 | 23.19 | 8,037 | +0.26(+1.14%) |
Apr 14, 2015 | 22.67 | 22.93 | 22.67 | 22.93 | 3,245 | +0.20(+0.88%) |
Apr 13, 2015 | 22.80 | 22.80 | 22.73 | 22.73 | 3,844 | -0.19(-0.83%) |
Apr 10, 2015 | 22.88 | 22.92 | 22.83 | 22.92 | 4,538 | +0.32(+1.42%) |
Apr 09, 2015 | 22.56 | 22.60 | 22.56 | 22.60 | 13,816 | -0.01(-0.04%) |
Apr 08, 2015 | 22.61 | 22.61 | 22.61 | 22.61 | 1,976 | -0.06(-0.26%) |
Apr 07, 2015 | 22.80 | 22.84 | 22.67 | 22.67 | 22,815 | -0.11(-0.50%) |
Apr 06, 2015 | 22.54 | 22.78 | 22.54 | 22.78 | 2,799 | +0.38(+1.70%) |
Apr 02, 2015 | 22.33 | 22.40 | 22.40 | 22.40 | 11,523 | +0.14(+0.62%) |
Apr 01, 2015 | 22.18 | 22.34 | 22.18 | 22.26 | 52,348 | +0.09(+0.39%) |
Mar 31, 2015 | 22.39 | 22.39 | 22.14 | 22.17 | 28,327 | -0.21(-0.95%) |
Mar 30, 2015 | 22.36 | 22.38 | 22.36 | 22.38 | 2,708 | +0.16(+0.72%) |
Mar 27, 2015 | 22.18 | 22.22 | 22.14 | 22.22 | 14,701 | -0.12(-0.54%) |
Mar 26, 2015 | 22.39 | 22.50 | 22.34 | 22.34 | 11,571 | -0.04(-0.19%) |
Mar 25, 2015 | 22.54 | 22.68 | 22.39 | 22.39 | 9,420 | -0.30(-1.33%) |
Mar 24, 2015 | 22.68 | 22.70 | 22.68 | 22.69 | 2,996 | -0.04(-0.16%) |
Mar 23, 2015 | 22.81 | 22.82 | 22.73 | 22.73 | 10,847 | +0.04(+0.19%) |
Mar 20, 2015 | 22.55 | 22.73 | 22.55 | 22.68 | 63,577 | +0.23(+1.02%) |
Mar 19, 2015 | 22.43 | 22.46 | 22.43 | 22.45 | 1,722 | -0.24(-1.05%) |
Mar 18, 2015 | 22.26 | 22.79 | 22.22 | 22.69 | 55,706 | +0.42(+1.87%) |
Mar 17, 2015 | 22.29 | 22.29 | 22.28 | 22.28 | 923 | -0.15(-0.66%) |
Mar 16, 2015 | 22.41 | 22.42 | 22.34 | 22.42 | 6,614 | +0.14(+0.62%) |
Mar 13, 2015 | 22.40 | 22.40 | 22.17 | 22.28 | 21,185 | -0.11(-0.50%) |
Mar 12, 2015 | 22.38 | 22.41 | 22.38 | 22.40 | 2,621 | +0.17(+0.79%) |
Mar 11, 2015 | 22.32 | 22.32 | 22.22 | 22.22 | 2,784 | -0.01(-0.03%) |
Mar 10, 2015 | 22.35 | 22.35 | 22.23 | 22.23 | 5,758 | -0.38(-1.67%) |
Mar 09, 2015 | 22.55 | 22.61 | 22.55 | 22.61 | 230,652 | +0.09(+0.39%) |
Mar 06, 2015 | 22.56 | 22.56 | 22.52 | 22.52 | 2,815 | -0.36(-1.57%) |
Mar 05, 2015 | 22.87 | 22.88 | 22.87 | 22.88 | 1,517 | -0.09(-0.41%) |
Mar 04, 2015 | 22.94 | 22.97 | 22.87 | 22.97 | 13,094 | -0.08(-0.34%) |
Mar 03, 2015 | 23.05 | 23.05 | 23.05 | 23.05 | 3,815 | +0.05(+0.23%) |