Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 21.99 | 22.22 | 21.80 | 21.99 | 288,027 | +0.05(+0.23%) |
Mar 30, 2016 | 22.04 | 22.41 | 21.89 | 21.94 | 473,628 | -0.05(-0.23%) |
Mar 29, 2016 | 21.81 | 22.20 | 21.57 | 21.99 | 550,648 | +0.14(+0.64%) |
Mar 28, 2016 | 21.53 | 21.89 | 21.29 | 21.85 | 318,890 | +0.40(+1.86%) |
Mar 24, 2016 | 21.10 | 21.45 | 21.45 | 21.45 | 274,700 | +0.25(+1.18%) |
Mar 23, 2016 | 21.81 | 21.93 | 21.05 | 21.20 | 368,641 | -0.71(-3.24%) |
Mar 22, 2016 | 21.81 | 22.22 | 21.00 | 21.91 | 448,882 | -0.04(-0.18%) |
Mar 21, 2016 | 21.91 | 22.02 | 21.57 | 21.95 | 536,928 | +0.03(+0.14%) |
Mar 18, 2016 | 21.60 | 22.00 | 21.06 | 21.92 | 648,144 | +0.46(+2.14%) |
Mar 17, 2016 | 20.59 | 21.50 | 20.32 | 21.46 | 570,213 | +0.68(+3.27%) |
Mar 16, 2016 | 20.51 | 20.91 | 20.18 | 20.78 | 304,691 | +0.14(+0.68%) |
Mar 15, 2016 | 20.64 | 20.84 | 20.34 | 20.64 | 323,683 | -0.12(-0.58%) |
Mar 14, 2016 | 20.90 | 20.98 | 20.65 | 20.76 | 364,679 | -0.14(-0.67%) |
Mar 11, 2016 | 20.64 | 20.97 | 20.50 | 20.90 | 481,849 | +0.60(+2.96%) |
Mar 10, 2016 | 20.60 | 20.82 | 20.03 | 20.30 | 375,832 | -0.23(-1.12%) |
Mar 09, 2016 | 20.20 | 20.67 | 20.17 | 20.53 | 342,797 | +0.41(+2.04%) |
Mar 08, 2016 | 20.86 | 20.86 | 20.08 | 20.12 | 723,763 | -0.91(-4.33%) |
Mar 07, 2016 | 21.00 | 21.27 | 20.58 | 21.03 | 634,438 | +0.02(+0.10%) |
Mar 04, 2016 | 21.02 | 21.50 | 19.96 | 21.01 | 1,279,096 | +0.01(+0.05%) |
Mar 03, 2016 | 22.00 | 22.50 | 20.74 | 21.00 | 2,210,262 | +1.67(+8.64%) |
Mar 02, 2016 | 20.15 | 20.29 | 19.27 | 19.33 | 605,186 | -0.66(-3.30%) |
Mar 01, 2016 | 19.38 | 20.03 | 19.18 | 19.99 | 554,826 | +0.83(+4.33%) |
Feb 29, 2016 | 18.57 | 19.29 | 18.53 | 19.16 | 473,851 | +0.57(+3.07%) |
Feb 26, 2016 | 18.62 | 18.92 | 18.51 | 18.59 | 253,300 | +0.09(+0.49%) |
Feb 25, 2016 | 18.16 | 18.51 | 17.92 | 18.50 | 366,525 | +0.36(+1.98%) |
Feb 24, 2016 | 17.30 | 18.16 | 17.14 | 18.14 | 298,240 | +0.63(+3.60%) |
Feb 23, 2016 | 17.80 | 18.06 | 17.51 | 17.51 | 187,761 | -0.42(-2.34%) |
Feb 22, 2016 | 17.85 | 18.15 | 17.76 | 17.93 | 313,331 | +0.30(+1.70%) |
Feb 19, 2016 | 17.24 | 17.65 | 17.10 | 17.63 | 288,927 | +0.33(+1.91%) |
Feb 18, 2016 | 17.68 | 17.71 | 17.14 | 17.30 | 323,484 | -0.06(-0.35%) |
Feb 17, 2016 | 16.84 | 17.45 | 16.81 | 17.36 | 416,230 | +0.59(+3.52%) |
Feb 16, 2016 | 16.44 | 16.98 | 16.44 | 16.77 | 236,725 | +0.52(+3.20%) |
Feb 12, 2016 | 16.17 | 16.25 | 16.25 | 16.25 | 294,200 | +0.30(+1.88%) |
Feb 11, 2016 | 15.80 | 16.57 | 15.75 | 15.95 | 310,215 | -0.13(-0.81%) |
Feb 10, 2016 | 16.29 | 16.70 | 16.05 | 16.08 | 392,382 | -0.14(-0.86%) |
Feb 09, 2016 | 16.59 | 16.88 | 16.15 | 16.22 | 604,626 | -0.60(-3.57%) |
Feb 08, 2016 | 17.05 | 17.10 | 16.46 | 16.82 | 545,846 | -0.49(-2.83%) |
Feb 05, 2016 | 18.88 | 19.03 | 17.31 | 17.31 | 881,513 | -1.72(-9.04%) |
Feb 04, 2016 | 18.54 | 19.26 | 18.46 | 19.03 | 564,438 | +0.55(+2.98%) |
Feb 03, 2016 | 19.61 | 19.91 | 18.12 | 18.48 | 756,690 | -0.88(-4.55%) |
Feb 02, 2016 | 20.56 | 20.69 | 19.30 | 19.36 | 896,715 | -1.28(-6.20%) |
Feb 01, 2016 | 19.95 | 20.94 | 19.76 | 20.64 | 962,933 | +0.54(+2.69%) |
Jan 29, 2016 | 19.24 | 20.14 | 19.24 | 20.10 | 1,097,966 | +0.99(+5.18%) |
Jan 28, 2016 | 17.88 | 19.32 | 17.88 | 19.11 | 791,140 | +0.35(+1.87%) |
Jan 27, 2016 | 19.56 | 19.84 | 18.70 | 18.76 | 847,282 | -0.94(-4.77%) |
Jan 26, 2016 | 18.99 | 19.92 | 18.83 | 19.70 | 888,493 | +0.88(+4.68%) |
Jan 25, 2016 | 18.30 | 18.87 | 18.20 | 18.82 | 608,810 | +0.44(+2.39%) |
Jan 22, 2016 | 18.34 | 18.49 | 17.98 | 18.38 | 434,681 | +0.36(+2.00%) |
Jan 21, 2016 | 18.02 | 18.19 | 17.65 | 18.02 | 906,188 | +0.24(+1.35%) |
Jan 20, 2016 | 17.75 | 18.00 | 16.82 | 17.78 | 1,006,942 | -0.18(-1.00%) |
Jan 19, 2016 | 18.88 | 19.00 | 17.86 | 17.96 | 606,163 | -0.66(-3.54%) |
Jan 15, 2016 | 18.11 | 18.62 | 18.62 | 18.62 | 935,200 | -0.07(-0.37%) |
Jan 14, 2016 | 18.73 | 18.89 | 18.39 | 18.69 | 400,567 | +0.03(+0.16%) |
Jan 13, 2016 | 18.79 | 19.12 | 18.57 | 18.66 | 448,818 | -0.11(-0.59%) |
Jan 12, 2016 | 18.83 | 19.18 | 18.53 | 18.77 | 433,830 | +0.09(+0.48%) |
Jan 11, 2016 | 18.41 | 18.77 | 18.14 | 18.68 | 456,949 | +0.43(+2.36%) |
Jan 08, 2016 | 18.45 | 18.78 | 18.16 | 18.25 | 456,618 | -0.17(-0.92%) |
Jan 07, 2016 | 18.29 | 18.64 | 18.07 | 18.42 | 493,775 | -0.24(-1.29%) |
Jan 06, 2016 | 18.76 | 18.76 | 18.43 | 18.66 | 463,147 | -0.44(-2.30%) |
Jan 05, 2016 | 18.96 | 19.14 | 18.70 | 19.10 | 432,000 | +0.19(+1.00%) |
Jan 04, 2016 | 18.70 | 19.04 | 18.25 | 18.91 | 626,696 | -0.01(-0.05%) |
Dec 31, 2015 | 19.26 | 18.92 | 18.92 | 18.92 | 411,800 | -0.42(-2.17%) |
Dec 30, 2015 | 19.28 | 19.46 | 19.07 | 19.34 | 314,915 | +0.04(+0.21%) |
Dec 29, 2015 | 19.23 | 19.37 | 19.11 | 19.30 | 230,263 | +0.16(+0.84%) |
Dec 28, 2015 | 19.22 | 19.29 | 18.82 | 19.14 | 271,286 | -0.19(-0.98%) |
Dec 24, 2015 | 19.31 | 19.33 | 19.33 | 19.33 | 161,000 | -0.04(-0.21%) |
Dec 23, 2015 | 19.53 | 19.64 | 19.31 | 19.37 | 454,543 | -0.07(-0.36%) |
Dec 22, 2015 | 19.17 | 19.57 | 18.81 | 19.44 | 580,822 | +0.33(+1.73%) |
Dec 21, 2015 | 18.98 | 19.34 | 18.77 | 19.11 | 441,251 | +0.27(+1.43%) |
Dec 18, 2015 | 19.36 | 19.46 | 18.72 | 18.84 | 1,522,766 | -0.64(-3.29%) |
Dec 17, 2015 | 19.32 | 19.83 | 19.32 | 19.48 | 577,778 | +0.29(+1.51%) |
Dec 16, 2015 | 19.07 | 19.88 | 18.76 | 19.19 | 478,335 | +0.34(+1.80%) |
Dec 15, 2015 | 18.83 | 19.13 | 18.62 | 18.85 | 314,299 | +0.16(+0.86%) |
Dec 14, 2015 | 18.98 | 19.00 | 18.53 | 18.69 | 358,898 | -0.32(-1.68%) |
Dec 11, 2015 | 19.06 | 19.28 | 18.95 | 19.01 | 262,719 | -0.38(-1.96%) |
Dec 10, 2015 | 19.11 | 19.43 | 19.02 | 19.39 | 282,713 | +0.24(+1.25%) |
Dec 09, 2015 | 19.42 | 19.78 | 19.06 | 19.15 | 276,306 | -0.28(-1.44%) |
Dec 08, 2015 | 19.34 | 19.61 | 19.07 | 19.43 | 263,274 | -0.11(-0.56%) |
Dec 07, 2015 | 20.01 | 20.01 | 19.46 | 19.54 | 330,334 | -0.50(-2.50%) |
Dec 04, 2015 | 19.87 | 20.08 | 19.79 | 20.04 | 288,679 | +0.18(+0.91%) |
Dec 03, 2015 | 20.18 | 20.37 | 19.77 | 19.86 | 307,133 | -0.15(-0.75%) |
Dec 02, 2015 | 20.19 | 20.19 | 19.98 | 20.01 | 323,359 | -0.13(-0.65%) |
Dec 01, 2015 | 20.14 | 20.32 | 19.96 | 20.14 | 402,614 | +0.04(+0.20%) |
Nov 30, 2015 | 19.38 | 20.15 | 19.33 | 20.10 | 463,549 | +0.85(+4.42%) |
Nov 27, 2015 | 19.20 | 19.32 | 19.07 | 19.25 | 242,685 | +0.00(+0.00%) |
Nov 25, 2015 | 19.18 | 19.25 | 19.25 | 19.25 | 508,400 | +0.06(+0.31%) |
Nov 24, 2015 | 19.02 | 19.39 | 18.94 | 19.19 | 512,754 | +0.12(+0.63%) |
Nov 23, 2015 | 19.22 | 19.30 | 18.95 | 19.07 | 443,238 | -0.22(-1.14%) |
Nov 20, 2015 | 19.12 | 19.45 | 18.90 | 19.29 | 428,767 | +0.25(+1.31%) |
Nov 19, 2015 | 18.05 | 19.53 | 18.05 | 19.04 | 1,087,507 | -0.21(-1.09%) |
Nov 18, 2015 | 19.11 | 19.54 | 18.92 | 19.25 | 844,300 | +0.29(+1.53%) |
Nov 17, 2015 | 19.04 | 19.07 | 18.72 | 18.96 | 594,996 | +0.03(+0.16%) |
Nov 16, 2015 | 18.71 | 19.14 | 18.60 | 18.93 | 1,164,443 | +0.72(+3.95%) |
Nov 13, 2015 | 17.94 | 18.39 | 17.84 | 18.21 | 464,294 | +0.17(+0.94%) |
Nov 12, 2015 | 17.95 | 18.09 | 17.82 | 18.04 | 431,492 | -0.04(-0.22%) |
Nov 11, 2015 | 18.30 | 18.47 | 18.04 | 18.08 | 443,224 | -0.13(-0.71%) |
Nov 10, 2015 | 18.48 | 18.66 | 18.18 | 18.21 | 461,990 | -0.51(-2.72%) |
Nov 09, 2015 | 19.12 | 19.15 | 18.63 | 18.72 | 583,399 | -0.40(-2.09%) |
Nov 06, 2015 | 18.11 | 19.22 | 18.11 | 19.12 | 651,571 | +0.98(+5.43%) |
Nov 05, 2015 | 18.13 | 18.35 | 17.93 | 18.14 | 305,612 | -0.02(-0.14%) |
Nov 04, 2015 | 18.12 | 18.19 | 17.95 | 18.16 | 313,034 | +0.06(+0.33%) |
Nov 03, 2015 | 17.91 | 18.25 | 17.84 | 18.10 | 407,465 | +0.18(+1.00%) |
Nov 02, 2015 | 17.52 | 17.97 | 17.35 | 17.92 | 599,318 | +0.42(+2.40%) |
Oct 30, 2015 | 17.35 | 17.66 | 17.25 | 17.50 | 713,183 | +0.14(+0.81%) |
Oct 29, 2015 | 17.28 | 17.52 | 17.23 | 17.36 | 520,076 | -0.13(-0.74%) |
Oct 28, 2015 | 17.21 | 17.67 | 17.21 | 17.49 | 960,247 | +0.39(+2.28%) |
Oct 27, 2015 | 17.27 | 17.34 | 16.99 | 17.10 | 374,386 | -0.14(-0.81%) |
Oct 26, 2015 | 17.65 | 17.65 | 17.13 | 17.24 | 532,756 | -0.50(-2.82%) |
Oct 23, 2015 | 17.42 | 17.78 | 17.23 | 17.74 | 510,027 | +0.32(+1.84%) |
Oct 22, 2015 | 17.21 | 17.51 | 17.11 | 17.42 | 725,081 | +0.45(+2.65%) |
Oct 21, 2015 | 17.45 | 17.48 | 16.94 | 16.97 | 386,264 | -0.35(-2.02%) |
Oct 20, 2015 | 17.27 | 17.50 | 17.09 | 17.32 | 406,335 | +0.00(+0.00%) |
Oct 19, 2015 | 17.17 | 17.36 | 17.03 | 17.32 | 347,316 | +0.12(+0.70%) |
Oct 16, 2015 | 17.52 | 17.53 | 17.07 | 17.20 | 514,977 | -0.27(-1.55%) |
Oct 15, 2015 | 17.71 | 17.76 | 17.20 | 17.47 | 525,574 | +0.04(+0.23%) |
Oct 14, 2015 | 16.67 | 17.70 | 16.29 | 17.43 | 1,173,952 | +0.90(+5.44%) |
Oct 13, 2015 | 16.55 | 16.94 | 16.47 | 16.53 | 587,453 | -0.16(-0.96%) |
Oct 12, 2015 | 16.75 | 16.79 | 16.53 | 16.69 | 246,273 | -0.04(-0.24%) |
Oct 09, 2015 | 16.82 | 17.00 | 16.64 | 16.73 | 349,828 | -0.05(-0.30%) |
Oct 08, 2015 | 16.35 | 16.79 | 16.22 | 16.78 | 360,488 | +0.36(+2.19%) |
Oct 07, 2015 | 15.78 | 16.42 | 15.78 | 16.42 | 505,087 | +0.70(+4.45%) |
Oct 06, 2015 | 15.73 | 16.03 | 15.48 | 15.72 | 554,384 | +0.03(+0.19%) |
Oct 05, 2015 | 15.04 | 15.77 | 15.04 | 15.69 | 709,305 | +0.82(+5.51%) |
Oct 02, 2015 | 14.27 | 14.88 | 14.13 | 14.87 | 500,731 | +0.48(+3.34%) |
Oct 01, 2015 | 15.07 | 15.10 | 14.04 | 14.39 | 1,022,939 | -0.71(-4.70%) |
Sep 30, 2015 | 14.63 | 15.34 | 14.63 | 15.10 | 1,085,231 | +0.58(+3.99%) |
Sep 29, 2015 | 14.60 | 14.81 | 14.46 | 14.52 | 477,114 | +0.00(+0.00%) |
Sep 28, 2015 | 14.95 | 15.05 | 14.48 | 14.52 | 731,707 | -0.55(-3.65%) |
Sep 25, 2015 | 15.13 | 15.13 | 14.62 | 15.07 | 1,405,815 | -0.24(-1.57%) |
Sep 24, 2015 | 15.28 | 15.41 | 14.98 | 15.31 | 805,214 | -0.14(-0.91%) |
Sep 23, 2015 | 15.64 | 15.84 | 15.42 | 15.45 | 377,380 | -0.13(-0.83%) |
Sep 22, 2015 | 16.01 | 16.01 | 15.51 | 15.58 | 638,974 | -0.61(-3.77%) |
Sep 21, 2015 | 16.36 | 16.63 | 16.11 | 16.19 | 550,655 | +0.01(+0.06%) |
Sep 18, 2015 | 16.48 | 16.65 | 16.12 | 16.18 | 952,371 | -0.61(-3.63%) |
Sep 17, 2015 | 17.16 | 17.18 | 16.72 | 16.79 | 481,734 | -0.43(-2.50%) |
Sep 16, 2015 | 17.23 | 17.39 | 17.12 | 17.22 | 338,317 | +0.05(+0.29%) |
Sep 15, 2015 | 16.94 | 17.38 | 16.94 | 17.17 | 467,342 | +0.30(+1.78%) |
Sep 14, 2015 | 16.98 | 17.08 | 16.71 | 16.87 | 192,581 | -0.08(-0.47%) |
Sep 11, 2015 | 16.75 | 17.06 | 16.59 | 16.95 | 254,231 | +0.02(+0.12%) |
Sep 10, 2015 | 17.06 | 17.13 | 16.75 | 16.93 | 341,816 | -0.19(-1.11%) |
Sep 09, 2015 | 17.22 | 17.47 | 16.88 | 17.12 | 452,341 | +0.01(+0.06%) |
Sep 08, 2015 | 16.85 | 17.15 | 16.77 | 17.11 | 543,391 | +0.60(+3.63%) |
Sep 04, 2015 | 16.57 | 16.51 | 16.51 | 16.51 | 316,100 | -0.31(-1.84%) |
Sep 03, 2015 | 16.63 | 17.03 | 16.53 | 16.82 | 497,146 | +0.28(+1.69%) |
Sep 02, 2015 | 16.57 | 16.57 | 16.22 | 16.54 | 379,064 | +0.22(+1.35%) |
Sep 01, 2015 | 16.55 | 16.95 | 16.24 | 16.32 | 377,006 | -0.63(-3.72%) |
Aug 31, 2015 | 16.91 | 17.20 | 16.84 | 16.95 | 348,053 | -0.07(-0.41%) |
Aug 28, 2015 | 16.90 | 17.23 | 16.79 | 17.02 | 333,647 | +0.07(+0.41%) |
Aug 27, 2015 | 16.45 | 17.05 | 16.42 | 16.95 | 522,727 | +0.63(+3.86%) |
Aug 26, 2015 | 15.98 | 16.33 | 15.66 | 16.32 | 606,269 | +0.63(+4.02%) |
Aug 25, 2015 | 16.32 | 16.32 | 15.58 | 15.69 | 685,461 | -0.18(-1.13%) |
Aug 24, 2015 | 15.70 | 16.56 | 15.37 | 15.87 | 917,159 | -0.33(-2.01%) |
Aug 21, 2015 | 15.76 | 16.52 | 15.53 | 16.20 | 627,713 | +0.05(+0.34%) |
Aug 20, 2015 | 15.50 | 17.25 | 15.50 | 16.14 | 1,965,664 | +0.08(+0.50%) |
Aug 19, 2015 | 16.51 | 16.61 | 16.02 | 16.06 | 715,021 | -0.45(-2.73%) |
Aug 18, 2015 | 17.19 | 17.33 | 16.10 | 16.51 | 514,837 | -0.84(-4.84%) |
Aug 17, 2015 | 17.01 | 17.36 | 16.78 | 17.35 | 647,760 | +0.22(+1.28%) |
Aug 14, 2015 | 17.48 | 17.48 | 16.69 | 17.13 | 480,758 | -0.01(-0.06%) |
Aug 13, 2015 | 17.15 | 17.42 | 16.70 | 17.14 | 563,522 | +0.00(+0.00%) |
Aug 12, 2015 | 16.80 | 17.29 | 16.60 | 17.14 | 506,338 | +0.06(+0.35%) |
Aug 11, 2015 | 17.44 | 17.57 | 17.05 | 17.08 | 385,779 | -0.52(-2.95%) |
Aug 10, 2015 | 17.25 | 17.89 | 17.20 | 17.60 | 561,112 | +0.42(+2.44%) |
Aug 07, 2015 | 16.93 | 17.23 | 16.93 | 17.18 | 351,320 | +0.16(+0.94%) |
Aug 06, 2015 | 17.24 | 17.28 | 16.86 | 17.02 | 401,103 | -0.21(-1.22%) |
Aug 05, 2015 | 17.05 | 17.65 | 17.05 | 17.23 | 431,945 | +0.21(+1.23%) |
Aug 04, 2015 | 17.20 | 17.33 | 16.82 | 17.02 | 378,212 | -0.23(-1.33%) |
Aug 03, 2015 | 17.61 | 17.63 | 17.21 | 17.25 | 596,166 | -0.34(-1.93%) |
Jul 31, 2015 | 17.81 | 17.88 | 17.40 | 17.59 | 738,635 | -0.22(-1.24%) |
Jul 30, 2015 | 17.88 | 18.02 | 17.68 | 17.81 | 534,373 | -0.15(-0.84%) |
Jul 29, 2015 | 18.13 | 18.28 | 17.95 | 17.96 | 573,657 | -0.14(-0.77%) |
Jul 28, 2015 | 17.92 | 18.30 | 17.59 | 18.10 | 549,092 | +0.28(+1.57%) |
Jul 27, 2015 | 17.78 | 18.07 | 17.65 | 17.82 | 600,657 | -0.11(-0.61%) |
Jul 24, 2015 | 18.21 | 18.36 | 17.80 | 17.93 | 941,778 | -0.24(-1.32%) |
Jul 23, 2015 | 17.90 | 18.40 | 17.90 | 18.17 | 509,674 | +0.37(+2.08%) |
Jul 22, 2015 | 17.93 | 17.93 | 17.48 | 17.80 | 526,393 | -0.36(-1.98%) |
Jul 21, 2015 | 18.21 | 18.42 | 18.13 | 18.16 | 570,753 | -0.02(-0.11%) |
Jul 20, 2015 | 18.48 | 18.48 | 18.12 | 18.18 | 665,111 | -0.23(-1.25%) |
Jul 17, 2015 | 18.42 | 18.51 | 18.22 | 18.41 | 694,914 | +0.01(+0.05%) |
Jul 16, 2015 | 18.42 | 18.53 | 18.18 | 18.40 | 806,023 | -0.01(-0.05%) |
Jul 15, 2015 | 18.91 | 19.04 | 18.33 | 18.41 | 470,801 | -0.45(-2.39%) |
Jul 14, 2015 | 18.81 | 18.89 | 18.61 | 18.86 | 451,418 | +0.11(+0.59%) |
Jul 13, 2015 | 18.83 | 18.83 | 18.53 | 18.75 | 527,177 | +0.03(+0.16%) |
Jul 10, 2015 | 18.89 | 19.00 | 18.67 | 18.72 | 689,410 | +0.02(+0.11%) |
Jul 09, 2015 | 19.28 | 19.46 | 18.68 | 18.70 | 884,317 | -0.30(-1.58%) |
Jul 08, 2015 | 19.25 | 19.34 | 18.59 | 19.00 | 854,084 | -0.37(-1.91%) |
Jul 07, 2015 | 19.54 | 19.54 | 18.98 | 19.37 | 950,520 | -0.23(-1.17%) |
Jul 06, 2015 | 19.75 | 19.98 | 19.33 | 19.60 | 733,884 | -0.35(-1.75%) |
Jul 02, 2015 | 19.66 | 19.95 | 19.95 | 19.95 | 556,300 | +0.25(+1.27%) |
Jul 01, 2015 | 20.00 | 20.25 | 19.63 | 19.70 | 769,007 | -0.15(-0.76%) |
Jun 30, 2015 | 20.44 | 20.44 | 19.70 | 19.85 | 8,636,862 | -0.45(-2.22%) |
Jun 29, 2015 | 20.93 | 21.12 | 20.28 | 20.30 | 1,070,541 | -0.80(-3.79%) |
Jun 26, 2015 | 21.15 | 21.27 | 21.02 | 21.10 | 2,802,608 | -0.06(-0.28%) |
Jun 25, 2015 | 21.31 | 21.37 | 21.01 | 21.16 | 740,502 | -0.06(-0.28%) |
Jun 24, 2015 | 21.51 | 21.74 | 21.11 | 21.22 | 720,303 | -0.38(-1.76%) |
Jun 23, 2015 | 21.49 | 21.73 | 21.32 | 21.60 | 581,194 | +0.08(+0.37%) |
Jun 22, 2015 | 21.57 | 21.62 | 21.24 | 21.52 | 481,471 | +0.05(+0.23%) |
Jun 19, 2015 | 21.40 | 21.54 | 20.95 | 21.47 | 1,125,683 | +0.09(+0.42%) |
Jun 18, 2015 | 21.13 | 21.49 | 21.13 | 21.38 | 405,343 | +0.29(+1.38%) |
Jun 17, 2015 | 21.08 | 21.30 | 21.02 | 21.09 | 725,660 | +0.00(+0.00%) |
Jun 16, 2015 | 21.28 | 21.48 | 21.04 | 21.09 | 664,498 | -0.27(-1.26%) |
Jun 15, 2015 | 20.84 | 21.54 | 20.55 | 21.36 | 799,592 | +0.37(+1.76%) |
Jun 12, 2015 | 21.04 | 21.10 | 20.82 | 20.99 | 498,718 | -0.11(-0.52%) |
Jun 11, 2015 | 21.24 | 21.24 | 20.91 | 21.10 | 815,150 | -0.07(-0.33%) |
Jun 10, 2015 | 21.15 | 21.33 | 21.05 | 21.17 | 606,579 | +0.10(+0.45%) |
Jun 09, 2015 | 21.39 | 21.45 | 20.91 | 21.07 | 998,341 | -0.39(-1.79%) |
Jun 08, 2015 | 21.56 | 21.66 | 21.20 | 21.46 | 805,368 | -0.16(-0.74%) |
Jun 05, 2015 | 21.81 | 21.81 | 21.47 | 21.62 | 649,104 | -0.18(-0.83%) |
Jun 04, 2015 | 21.47 | 21.81 | 21.41 | 21.80 | 890,728 | +0.20(+0.93%) |
Jun 03, 2015 | 21.43 | 21.73 | 21.35 | 21.60 | 624,684 | +0.22(+1.03%) |
Jun 02, 2015 | 21.49 | 21.59 | 21.27 | 21.38 | 742,976 | -0.24(-1.11%) |
Jun 01, 2015 | 21.35 | 21.89 | 21.14 | 21.62 | 916,160 | +0.26(+1.22%) |
May 29, 2015 | 21.44 | 22.00 | 21.08 | 21.36 | 1,231,528 | -0.11(-0.49%) |
May 28, 2015 | 22.20 | 22.80 | 21.02 | 21.46 | 4,580,469 | -3.16(-12.81%) |
May 27, 2015 | 23.39 | 24.68 | 23.25 | 24.62 | 824,388 | +1.27(+5.44%) |
May 26, 2015 | 23.49 | 23.53 | 23.01 | 23.35 | 443,963 | -0.28(-1.18%) |
May 22, 2015 | 23.50 | 23.63 | 23.63 | 23.63 | 284,900 | +0.12(+0.51%) |
May 21, 2015 | 23.78 | 23.80 | 23.49 | 23.51 | 358,839 | -0.29(-1.22%) |
May 20, 2015 | 24.09 | 24.34 | 23.64 | 23.80 | 250,697 | -0.10(-0.42%) |
May 19, 2015 | 23.83 | 24.06 | 23.79 | 23.90 | 213,786 | +0.07(+0.29%) |
May 18, 2015 | 23.54 | 23.89 | 23.18 | 23.83 | 508,112 | +0.28(+1.19%) |
May 15, 2015 | 23.67 | 23.76 | 23.45 | 23.55 | 287,929 | -0.07(-0.30%) |
May 14, 2015 | 23.51 | 23.63 | 23.28 | 23.62 | 322,127 | +0.34(+1.46%) |
May 13, 2015 | 23.25 | 23.63 | 23.14 | 23.28 | 213,292 | +0.07(+0.30%) |
May 12, 2015 | 23.27 | 23.39 | 22.88 | 23.21 | 225,477 | -0.09(-0.39%) |
May 11, 2015 | 23.26 | 23.68 | 23.26 | 23.30 | 259,582 | +0.05(+0.22%) |
May 08, 2015 | 23.52 | 23.72 | 22.95 | 23.25 | 251,662 | +0.05(+0.22%) |
May 07, 2015 | 23.02 | 23.46 | 23.02 | 23.20 | 244,220 | +0.18(+0.78%) |
May 06, 2015 | 23.04 | 23.26 | 22.77 | 23.02 | 366,407 | +0.10(+0.44%) |
May 05, 2015 | 23.43 | 23.72 | 22.85 | 22.92 | 334,118 | -0.65(-2.76%) |
May 04, 2015 | 23.75 | 23.88 | 23.50 | 23.57 | 362,466 | -0.08(-0.34%) |
May 01, 2015 | 23.45 | 23.83 | 23.44 | 23.65 | 398,772 | +0.36(+1.55%) |
Apr 30, 2015 | 23.33 | 23.63 | 23.00 | 23.29 | 533,583 | -0.16(-0.68%) |
Apr 29, 2015 | 23.40 | 23.72 | 23.22 | 23.45 | 289,666 | -0.06(-0.26%) |
Apr 28, 2015 | 23.37 | 23.76 | 22.76 | 23.51 | 340,271 | +0.07(+0.30%) |
Apr 27, 2015 | 23.54 | 24.66 | 23.16 | 23.44 | 737,903 | -0.16(-0.68%) |
Apr 24, 2015 | 25.45 | 25.76 | 23.43 | 23.60 | 1,015,577 | -1.90(-7.45%) |
Apr 23, 2015 | 25.47 | 26.00 | 25.32 | 25.50 | 483,143 | -0.28(-1.09%) |
Apr 22, 2015 | 25.83 | 25.89 | 25.41 | 25.78 | 393,797 | +0.06(+0.23%) |
Apr 21, 2015 | 25.96 | 26.25 | 25.65 | 25.72 | 253,605 | +0.02(+0.08%) |
Apr 20, 2015 | 25.64 | 25.92 | 25.47 | 25.70 | 258,747 | +0.29(+1.14%) |
Apr 17, 2015 | 25.78 | 25.90 | 25.20 | 25.41 | 391,607 | -0.59(-2.27%) |
Apr 16, 2015 | 25.75 | 26.26 | 25.52 | 26.00 | 328,761 | +0.07(+0.27%) |
Apr 15, 2015 | 25.97 | 26.19 | 25.85 | 25.93 | 602,219 | +0.17(+0.66%) |
Apr 14, 2015 | 26.34 | 26.34 | 25.55 | 25.76 | 502,234 | -0.52(-1.98%) |
Apr 13, 2015 | 26.45 | 26.73 | 26.22 | 26.28 | 252,158 | -0.18(-0.68%) |
Apr 10, 2015 | 26.72 | 26.80 | 26.35 | 26.46 | 353,504 | -0.18(-0.68%) |
Apr 09, 2015 | 26.29 | 26.74 | 26.25 | 26.64 | 262,172 | +0.24(+0.91%) |
Apr 08, 2015 | 26.26 | 26.48 | 26.14 | 26.40 | 205,975 | +0.23(+0.88%) |
Apr 07, 2015 | 26.43 | 26.56 | 26.14 | 26.17 | 336,040 | -0.39(-1.47%) |
Apr 06, 2015 | 26.18 | 26.73 | 25.91 | 26.56 | 426,316 | +0.12(+0.45%) |
Apr 02, 2015 | 26.41 | 26.44 | 26.44 | 26.44 | 418,800 | +0.03(+0.11%) |