Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.65 | 23.05 | 22.60 | 22.87 | 9,605,389 | +0.26(+1.16%) |
Nov 27, 2015 | 22.61 | 22.70 | 22.56 | 22.61 | 3,016,302 | +0.00(+0.00%) |
Nov 25, 2015 | 22.78 | 22.61 | 22.61 | 22.61 | 4,722,657 | -0.19(-0.83%) |
Nov 24, 2015 | 22.69 | 22.83 | 22.49 | 22.80 | 6,156,715 | -0.03(-0.12%) |
Nov 23, 2015 | 23.47 | 23.51 | 22.74 | 22.82 | 6,605,310 | -0.36(-1.54%) |
Nov 20, 2015 | 23.06 | 23.38 | 22.96 | 23.18 | 9,697,554 | +0.26(+1.14%) |
Nov 19, 2015 | 22.67 | 22.96 | 22.66 | 22.92 | 6,372,280 | +0.33(+1.46%) |
Nov 18, 2015 | 22.44 | 22.65 | 22.17 | 22.59 | 5,452,104 | +0.17(+0.75%) |
Nov 17, 2015 | 22.78 | 22.96 | 22.34 | 22.42 | 4,991,618 | -0.44(-1.94%) |
Nov 16, 2015 | 22.25 | 22.87 | 22.24 | 22.86 | 6,523,941 | +0.65(+2.93%) |
Nov 13, 2015 | 22.42 | 22.64 | 22.15 | 22.21 | 6,906,959 | -0.17(-0.75%) |
Nov 12, 2015 | 22.75 | 23.04 | 22.37 | 22.38 | 11,024,164 | -0.46(-2.00%) |
Nov 11, 2015 | 22.47 | 22.88 | 22.43 | 22.84 | 6,669,948 | +0.48(+2.13%) |
Nov 10, 2015 | 22.22 | 22.42 | 22.20 | 22.36 | 5,099,780 | +0.15(+0.70%) |
Nov 09, 2015 | 22.16 | 22.28 | 21.91 | 22.20 | 5,041,631 | -0.02(-0.09%) |
Nov 06, 2015 | 22.58 | 22.67 | 22.02 | 22.22 | 10,109,386 | -0.77(-3.33%) |
Nov 05, 2015 | 23.15 | 23.25 | 22.99 | 22.99 | 3,362,412 | -0.20(-0.87%) |
Nov 04, 2015 | 23.04 | 23.24 | 23.02 | 23.19 | 4,896,232 | +0.11(+0.49%) |
Nov 03, 2015 | 22.91 | 23.10 | 22.77 | 23.08 | 4,678,351 | +0.13(+0.59%) |
Nov 02, 2015 | 23.06 | 23.16 | 22.73 | 22.94 | 8,619,159 | -0.17(-0.73%) |
Oct 30, 2015 | 22.80 | 23.16 | 22.72 | 23.11 | 8,208,702 | +0.41(+1.81%) |
Oct 29, 2015 | 22.71 | 22.80 | 22.17 | 22.70 | 10,654,178 | +0.25(+1.11%) |
Oct 28, 2015 | 23.07 | 23.16 | 22.26 | 22.45 | 10,484,097 | -0.59(-2.57%) |
Oct 27, 2015 | 22.97 | 23.08 | 22.89 | 23.04 | 4,411,229 | -0.02(-0.09%) |
Oct 26, 2015 | 23.00 | 23.06 | 22.77 | 23.06 | 4,856,476 | +0.10(+0.44%) |
Oct 23, 2015 | 23.29 | 23.31 | 22.88 | 22.96 | 4,659,827 | -0.38(-1.64%) |
Oct 22, 2015 | 23.07 | 23.46 | 23.05 | 23.35 | 5,441,721 | +0.34(+1.46%) |
Oct 21, 2015 | 23.13 | 23.23 | 22.95 | 23.01 | 4,273,942 | -0.02(-0.09%) |
Oct 20, 2015 | 22.96 | 23.14 | 22.86 | 23.03 | 5,344,657 | -0.01(-0.03%) |
Oct 19, 2015 | 23.00 | 23.15 | 22.85 | 23.04 | 6,891,241 | -0.11(-0.49%) |
Oct 16, 2015 | 23.09 | 23.21 | 22.96 | 23.15 | 6,497,683 | +0.18(+0.79%) |
Oct 15, 2015 | 22.71 | 23.05 | 22.60 | 22.97 | 6,930,441 | +0.34(+1.51%) |
Oct 14, 2015 | 22.48 | 22.71 | 22.43 | 22.63 | 5,828,568 | +0.17(+0.75%) |
Oct 13, 2015 | 22.41 | 22.55 | 22.29 | 22.46 | 8,695,383 | +0.01(+0.03%) |
Oct 12, 2015 | 22.19 | 22.50 | 22.19 | 22.45 | 6,252,885 | +0.26(+1.18%) |
Oct 09, 2015 | 22.19 | 22.28 | 22.11 | 22.19 | 7,882,679 | -0.04(-0.18%) |
Oct 08, 2015 | 21.87 | 22.26 | 21.79 | 22.23 | 9,506,183 | +0.31(+1.41%) |
Oct 07, 2015 | 22.22 | 22.27 | 21.83 | 21.92 | 10,442,249 | -0.29(-1.30%) |
Oct 06, 2015 | 22.49 | 22.51 | 22.10 | 22.21 | 7,509,455 | -0.28(-1.25%) |
Oct 05, 2015 | 22.29 | 22.53 | 22.17 | 22.49 | 8,725,547 | +0.30(+1.33%) |
Oct 02, 2015 | 22.02 | 22.24 | 21.85 | 22.20 | 10,826,596 | +0.30(+1.35%) |
Oct 01, 2015 | 22.17 | 22.17 | 21.65 | 21.90 | 11,951,059 | -0.19(-0.88%) |
Sep 30, 2015 | 21.73 | 22.11 | 21.69 | 22.10 | 8,610,894 | +0.46(+2.11%) |
Sep 29, 2015 | 21.46 | 21.70 | 21.44 | 21.64 | 9,686,301 | +0.21(+0.97%) |
Sep 28, 2015 | 21.54 | 21.65 | 21.37 | 21.43 | 11,125,466 | -0.05(-0.22%) |
Sep 25, 2015 | 21.24 | 21.62 | 21.11 | 21.48 | 6,376,858 | +0.26(+1.24%) |
Sep 24, 2015 | 20.80 | 21.29 | 20.77 | 21.22 | 8,543,607 | +0.34(+1.61%) |
Sep 23, 2015 | 20.90 | 20.95 | 20.73 | 20.88 | 4,734,057 | +0.03(+0.13%) |
Sep 22, 2015 | 20.95 | 21.05 | 20.69 | 20.85 | 9,815,707 | -0.19(-0.93%) |
Sep 21, 2015 | 20.87 | 21.05 | 20.83 | 21.05 | 7,112,172 | +0.25(+1.20%) |
Sep 18, 2015 | 20.60 | 20.98 | 20.60 | 20.80 | 10,633,716 | +0.11(+0.52%) |
Sep 17, 2015 | 20.40 | 20.92 | 20.34 | 20.69 | 7,412,270 | +0.32(+1.55%) |
Sep 16, 2015 | 20.24 | 20.46 | 20.22 | 20.38 | 5,551,422 | +0.17(+0.83%) |
Sep 15, 2015 | 20.09 | 20.24 | 19.94 | 20.21 | 5,053,969 | +0.15(+0.77%) |
Sep 14, 2015 | 19.96 | 20.21 | 19.95 | 20.05 | 7,036,466 | +0.12(+0.61%) |
Sep 11, 2015 | 19.74 | 19.93 | 19.60 | 19.93 | 5,565,547 | +0.10(+0.51%) |
Sep 10, 2015 | 19.77 | 20.03 | 19.75 | 19.83 | 7,363,974 | +0.07(+0.37%) |
Sep 09, 2015 | 20.15 | 20.19 | 19.72 | 19.76 | 8,266,059 | -0.32(-1.57%) |
Sep 08, 2015 | 19.96 | 20.09 | 19.83 | 20.07 | 8,711,668 | +0.39(+2.01%) |
Sep 04, 2015 | 19.90 | 19.68 | 19.68 | 19.68 | 6,239,475 | -0.39(-1.95%) |
Sep 03, 2015 | 20.06 | 20.22 | 19.94 | 20.07 | 5,291,139 | +0.07(+0.37%) |
Sep 02, 2015 | 20.12 | 20.16 | 19.81 | 20.00 | 6,844,388 | +0.10(+0.50%) |
Sep 01, 2015 | 20.30 | 20.34 | 19.78 | 19.90 | 9,255,226 | -0.66(-3.19%) |
Aug 31, 2015 | 20.73 | 20.75 | 20.32 | 20.55 | 7,526,744 | -0.25(-1.21%) |
Aug 28, 2015 | 21.04 | 21.05 | 20.51 | 20.81 | 7,037,567 | -0.25(-1.20%) |
Aug 27, 2015 | 20.90 | 21.07 | 20.73 | 21.06 | 5,467,916 | +0.31(+1.50%) |
Aug 26, 2015 | 20.52 | 20.82 | 20.23 | 20.75 | 9,640,660 | +0.49(+2.42%) |
Aug 25, 2015 | 21.16 | 21.21 | 20.24 | 20.26 | 10,535,884 | -0.55(-2.65%) |
Aug 24, 2015 | 21.15 | 21.54 | 20.69 | 20.81 | 11,930,833 | -1.01(-4.65%) |
Aug 21, 2015 | 22.05 | 22.20 | 21.82 | 21.82 | 6,263,187 | -0.31(-1.41%) |
Aug 20, 2015 | 22.09 | 22.44 | 22.02 | 22.13 | 5,026,339 | -0.10(-0.45%) |
Aug 19, 2015 | 22.10 | 22.33 | 21.99 | 22.23 | 4,184,859 | +0.06(+0.27%) |
Aug 18, 2015 | 22.23 | 22.25 | 22.08 | 22.17 | 4,589,552 | -0.10(-0.45%) |
Aug 17, 2015 | 22.21 | 22.34 | 22.08 | 22.27 | 5,242,240 | +0.15(+0.66%) |
Aug 14, 2015 | 21.99 | 22.18 | 21.84 | 22.13 | 3,792,608 | +0.14(+0.63%) |
Aug 13, 2015 | 21.98 | 22.08 | 21.75 | 21.99 | 7,704,335 | -0.07(-0.30%) |
Aug 12, 2015 | 21.58 | 22.07 | 21.57 | 22.05 | 9,210,581 | +0.40(+1.84%) |
Aug 11, 2015 | 21.60 | 21.77 | 21.46 | 21.66 | 5,993,797 | +0.16(+0.74%) |
Aug 10, 2015 | 21.44 | 21.67 | 21.44 | 21.50 | 4,904,078 | +0.03(+0.15%) |
Aug 07, 2015 | 21.28 | 21.60 | 21.09 | 21.46 | 8,162,869 | +0.18(+0.84%) |
Aug 06, 2015 | 21.06 | 21.31 | 20.86 | 21.28 | 4,527,984 | +0.24(+1.13%) |
Aug 05, 2015 | 21.01 | 21.15 | 20.95 | 21.05 | 4,578,701 | +0.13(+0.63%) |
Aug 04, 2015 | 21.07 | 21.13 | 20.88 | 20.91 | 4,342,814 | -0.23(-1.10%) |
Aug 03, 2015 | 21.16 | 21.29 | 21.03 | 21.15 | 6,623,812 | +0.05(+0.22%) |
Jul 31, 2015 | 21.06 | 21.28 | 21.06 | 21.10 | 5,710,920 | +0.20(+0.95%) |
Jul 30, 2015 | 20.65 | 20.93 | 20.65 | 20.90 | 6,463,318 | +0.14(+0.67%) |
Jul 29, 2015 | 20.66 | 20.76 | 20.57 | 20.76 | 4,943,104 | +0.05(+0.26%) |
Jul 28, 2015 | 20.70 | 20.79 | 20.58 | 20.71 | 5,433,075 | +0.11(+0.52%) |
Jul 27, 2015 | 20.39 | 20.70 | 20.38 | 20.60 | 5,400,646 | +0.24(+1.17%) |
Jul 24, 2015 | 20.35 | 20.45 | 20.25 | 20.36 | 5,521,824 | -0.01(-0.03%) |
Jul 23, 2015 | 20.53 | 20.55 | 20.27 | 20.37 | 6,836,970 | -0.18(-0.87%) |
Jul 22, 2015 | 20.49 | 20.69 | 20.48 | 20.55 | 6,146,296 | +0.05(+0.26%) |
Jul 21, 2015 | 20.50 | 20.59 | 20.43 | 20.50 | 5,015,761 | -0.09(-0.45%) |
Jul 20, 2015 | 20.63 | 20.64 | 20.43 | 20.59 | 4,792,954 | -0.04(-0.19%) |
Jul 17, 2015 | 20.80 | 20.80 | 20.62 | 20.63 | 5,318,202 | -0.21(-1.02%) |
Jul 16, 2015 | 20.71 | 20.91 | 20.71 | 20.84 | 7,055,555 | +0.13(+0.61%) |
Jul 15, 2015 | 20.55 | 20.71 | 20.41 | 20.71 | 7,076,675 | +0.16(+0.77%) |
Jul 14, 2015 | 20.61 | 20.66 | 20.46 | 20.55 | 5,231,977 | +0.01(+0.06%) |
Jul 13, 2015 | 20.67 | 20.69 | 20.44 | 20.54 | 5,717,169 | -0.04(-0.19%) |
Jul 10, 2015 | 20.42 | 20.75 | 20.32 | 20.58 | 11,842,633 | +0.26(+1.27%) |
Jul 09, 2015 | 20.55 | 20.61 | 20.25 | 20.32 | 6,715,190 | -0.14(-0.68%) |
Jul 08, 2015 | 20.42 | 20.55 | 20.37 | 20.46 | 8,691,429 | -0.05(-0.26%) |
Jul 07, 2015 | 19.98 | 20.59 | 19.98 | 20.52 | 11,949,019 | +0.60(+3.03%) |
Jul 06, 2015 | 19.83 | 19.95 | 19.75 | 19.91 | 11,579,090 | +0.15(+0.74%) |
Jul 02, 2015 | 19.73 | 19.77 | 19.77 | 19.77 | 9,025,943 | +0.17(+0.85%) |
Jul 01, 2015 | 19.67 | 19.69 | 19.45 | 19.60 | 8,376,898 | +0.05(+0.27%) |
Jun 30, 2015 | 19.62 | 19.63 | 19.45 | 19.55 | 9,730,719 | +0.01(+0.07%) |
Jun 29, 2015 | 19.75 | 19.96 | 19.53 | 19.53 | 7,789,176 | -0.20(-1.01%) |
Jun 26, 2015 | 19.65 | 19.85 | 19.57 | 19.73 | 6,388,507 | +0.07(+0.37%) |
Jun 25, 2015 | 19.78 | 19.83 | 19.63 | 19.66 | 5,172,775 | -0.05(-0.27%) |
Jun 24, 2015 | 19.94 | 20.04 | 19.71 | 19.71 | 7,202,272 | -0.23(-1.13%) |
Jun 23, 2015 | 20.28 | 20.32 | 19.92 | 19.94 | 5,931,088 | -0.36(-1.80%) |
Jun 22, 2015 | 20.49 | 20.52 | 20.26 | 20.30 | 5,740,755 | +0.05(+0.26%) |
Jun 19, 2015 | 20.36 | 20.53 | 20.24 | 20.25 | 7,004,469 | -0.19(-0.94%) |
Jun 18, 2015 | 20.14 | 20.54 | 20.14 | 20.44 | 6,936,487 | +0.31(+1.52%) |
Jun 17, 2015 | 19.90 | 20.18 | 19.87 | 20.14 | 7,383,867 | +0.22(+1.10%) |
Jun 16, 2015 | 19.85 | 19.98 | 19.73 | 19.92 | 8,536,328 | +0.07(+0.37%) |
Jun 15, 2015 | 19.98 | 20.02 | 19.85 | 19.85 | 6,022,464 | -0.15(-0.76%) |
Jun 12, 2015 | 20.16 | 20.24 | 19.98 | 20.00 | 4,611,168 | -0.25(-1.24%) |
Jun 11, 2015 | 20.21 | 20.30 | 20.10 | 20.25 | 8,805,432 | +0.21(+1.03%) |
Jun 10, 2015 | 20.12 | 20.22 | 19.99 | 20.04 | 8,824,570 | +0.08(+0.40%) |
Jun 09, 2015 | 20.01 | 20.07 | 19.94 | 19.96 | 8,249,929 | -0.01(-0.07%) |
Jun 08, 2015 | 20.24 | 20.28 | 19.96 | 19.98 | 10,832,143 | -0.30(-1.50%) |
Jun 05, 2015 | 20.39 | 20.42 | 20.15 | 20.28 | 9,261,558 | -0.33(-1.59%) |
Jun 04, 2015 | 20.59 | 20.77 | 20.56 | 20.61 | 8,634,588 | -0.01(-0.03%) |
Jun 03, 2015 | 20.90 | 20.95 | 20.56 | 20.62 | 9,639,979 | -0.23(-1.10%) |
Jun 02, 2015 | 21.20 | 21.24 | 20.74 | 20.84 | 16,130,395 | -0.38(-1.78%) |
Jun 01, 2015 | 21.20 | 21.34 | 21.09 | 21.22 | 8,260,914 | +0.04(+0.17%) |
May 29, 2015 | 21.21 | 21.30 | 21.11 | 21.18 | 5,944,937 | -0.05(-0.26%) |
May 28, 2015 | 21.16 | 21.31 | 21.07 | 21.24 | 7,119,504 | +0.08(+0.38%) |
May 27, 2015 | 21.03 | 21.22 | 20.98 | 21.16 | 6,232,794 | +0.21(+1.02%) |
May 26, 2015 | 21.00 | 21.00 | 20.85 | 20.95 | 6,193,865 | -0.06(-0.29%) |
May 22, 2015 | 21.02 | 21.01 | 21.01 | 21.01 | 5,891,622 | -0.09(-0.41%) |
May 21, 2015 | 21.26 | 21.35 | 21.03 | 21.09 | 7,493,087 | -0.18(-0.83%) |
May 20, 2015 | 21.14 | 21.42 | 21.07 | 21.27 | 7,762,045 | +0.15(+0.72%) |
May 19, 2015 | 20.82 | 21.21 | 20.74 | 21.12 | 10,771,583 | +0.20(+0.93%) |
May 18, 2015 | 20.61 | 20.95 | 20.56 | 20.92 | 5,802,480 | +0.21(+1.03%) |
May 15, 2015 | 20.56 | 20.78 | 20.52 | 20.71 | 4,794,071 | +0.21(+1.04%) |
May 14, 2015 | 20.40 | 20.56 | 20.36 | 20.50 | 5,355,242 | +0.18(+0.87%) |
May 13, 2015 | 20.55 | 20.60 | 20.19 | 20.32 | 6,929,462 | -0.21(-1.04%) |
May 12, 2015 | 20.50 | 20.61 | 20.37 | 20.53 | 6,634,543 | -0.07(-0.33%) |
May 11, 2015 | 20.60 | 20.89 | 20.58 | 20.60 | 6,937,003 | -0.09(-0.44%) |
May 08, 2015 | 20.75 | 20.90 | 20.56 | 20.69 | 8,930,980 | +0.31(+1.50%) |
May 07, 2015 | 20.49 | 20.67 | 20.26 | 20.39 | 8,898,619 | +0.01(+0.06%) |
May 06, 2015 | 20.57 | 20.65 | 20.09 | 20.37 | 9,581,261 | -0.23(-1.10%) |
May 05, 2015 | 20.93 | 20.98 | 20.57 | 20.60 | 6,093,532 | -0.43(-2.03%) |
May 04, 2015 | 20.89 | 21.20 | 20.84 | 21.03 | 5,160,035 | +0.16(+0.76%) |
May 01, 2015 | 20.82 | 20.90 | 20.61 | 20.87 | 7,814,468 | +0.10(+0.47%) |
Apr 30, 2015 | 20.97 | 21.05 | 20.64 | 20.77 | 9,741,302 | -0.23(-1.10%) |
Apr 29, 2015 | 20.77 | 21.05 | 20.73 | 21.00 | 6,012,306 | +0.02(+0.12%) |
Apr 28, 2015 | 20.69 | 20.99 | 20.64 | 20.98 | 6,295,849 | +0.21(+1.03%) |
Apr 27, 2015 | 20.90 | 21.21 | 20.72 | 20.76 | 7,100,294 | -0.34(-1.62%) |
Apr 24, 2015 | 20.89 | 21.19 | 20.81 | 21.11 | 7,018,318 | +0.21(+0.99%) |
Apr 23, 2015 | 20.70 | 21.05 | 20.69 | 20.90 | 6,959,750 | +0.16(+0.79%) |
Apr 22, 2015 | 20.55 | 20.78 | 20.45 | 20.73 | 7,564,500 | +0.22(+1.07%) |
Apr 21, 2015 | 20.66 | 20.81 | 20.46 | 20.51 | 4,063,274 | -0.12(-0.56%) |
Apr 20, 2015 | 20.37 | 20.69 | 20.37 | 20.63 | 5,676,649 | +0.31(+1.53%) |
Apr 17, 2015 | 20.34 | 20.51 | 20.27 | 20.32 | 4,988,745 | -0.10(-0.51%) |
Apr 16, 2015 | 20.48 | 20.48 | 20.18 | 20.42 | 7,467,829 | -0.06(-0.30%) |
Apr 15, 2015 | 20.68 | 20.87 | 20.45 | 20.48 | 8,178,553 | -0.18(-0.89%) |
Apr 14, 2015 | 20.56 | 20.71 | 20.48 | 20.67 | 4,762,610 | +0.20(+0.98%) |
Apr 13, 2015 | 20.74 | 20.75 | 20.45 | 20.46 | 5,431,906 | -0.32(-1.53%) |
Apr 10, 2015 | 20.61 | 20.86 | 20.58 | 20.78 | 6,635,608 | +0.20(+0.98%) |
Apr 09, 2015 | 20.73 | 20.76 | 20.39 | 20.58 | 7,370,489 | -0.22(-1.06%) |
Apr 08, 2015 | 20.76 | 20.84 | 20.59 | 20.80 | 5,943,621 | +0.09(+0.41%) |
Apr 07, 2015 | 20.98 | 21.00 | 20.69 | 20.71 | 5,185,952 | -0.27(-1.28%) |
Apr 06, 2015 | 20.72 | 21.12 | 20.69 | 20.98 | 7,196,378 | +0.32(+1.57%) |
Apr 02, 2015 | 20.53 | 20.66 | 20.66 | 20.66 | 5,483,982 | +0.11(+0.53%) |
Apr 01, 2015 | 20.28 | 20.59 | 20.04 | 20.55 | 9,439,656 | +0.01(+0.03%) |
Mar 31, 2015 | 20.42 | 20.65 | 20.39 | 20.54 | 9,516,207 | +0.06(+0.30%) |
Mar 30, 2015 | 20.30 | 20.54 | 20.14 | 20.48 | 6,771,424 | +0.25(+1.24%) |
Mar 27, 2015 | 20.19 | 20.40 | 20.08 | 20.23 | 4,958,516 | +0.08(+0.39%) |
Mar 26, 2015 | 20.16 | 20.39 | 20.10 | 20.15 | 7,517,103 | -0.05(-0.27%) |
Mar 25, 2015 | 20.65 | 20.75 | 20.17 | 20.21 | 17,793,910 | -0.43(-2.07%) |
Mar 24, 2015 | 20.89 | 20.98 | 20.59 | 20.64 | 9,140,191 | -0.21(-1.02%) |
Mar 23, 2015 | 20.97 | 20.99 | 20.73 | 20.85 | 8,570,264 | -0.12(-0.58%) |
Mar 20, 2015 | 20.69 | 21.04 | 20.65 | 20.97 | 17,799,994 | +0.41(+1.99%) |
Mar 19, 2015 | 20.69 | 20.82 | 20.47 | 20.56 | 10,002,564 | -0.22(-1.06%) |
Mar 18, 2015 | 19.71 | 20.89 | 19.67 | 20.78 | 21,212,970 | +1.07(+5.45%) |
Mar 17, 2015 | 19.63 | 19.85 | 19.60 | 19.71 | 6,863,240 | -0.01(-0.03%) |
Mar 16, 2015 | 19.49 | 19.83 | 19.49 | 19.71 | 5,684,079 | +0.31(+1.57%) |
Mar 13, 2015 | 19.43 | 19.47 | 19.24 | 19.41 | 7,069,696 | -0.07(-0.35%) |
Mar 12, 2015 | 19.31 | 19.55 | 19.29 | 19.48 | 7,759,781 | +0.31(+1.62%) |
Mar 11, 2015 | 19.37 | 19.41 | 19.11 | 19.16 | 5,340,283 | -0.14(-0.73%) |
Mar 10, 2015 | 19.31 | 19.56 | 19.24 | 19.31 | 7,926,173 | -0.07(-0.35%) |
Mar 09, 2015 | 19.45 | 19.55 | 19.24 | 19.37 | 8,689,784 | +0.00(+0.00%) |
Mar 06, 2015 | 19.87 | 19.87 | 19.29 | 19.37 | 11,580,469 | -0.79(-3.93%) |
Mar 05, 2015 | 20.16 | 20.32 | 20.06 | 20.16 | 9,221,383 | +0.10(+0.48%) |
Mar 04, 2015 | 20.15 | 20.22 | 19.90 | 20.07 | 6,618,833 | -0.15(-0.75%) |
Mar 03, 2015 | 20.12 | 20.27 | 20.00 | 20.22 | 6,371,042 | +0.06(+0.30%) |
Mar 02, 2015 | 20.54 | 20.57 | 20.03 | 20.16 | 11,299,377 | -0.42(-2.05%) |
Feb 27, 2015 | 20.75 | 20.75 | 20.53 | 20.58 | 8,860,295 | -0.11(-0.52%) |
Feb 26, 2015 | 20.94 | 20.98 | 20.60 | 20.69 | 7,263,681 | -0.21(-0.98%) |
Feb 25, 2015 | 21.21 | 21.27 | 20.84 | 20.89 | 7,151,548 | -0.38(-1.79%) |
Feb 24, 2015 | 21.19 | 21.40 | 21.12 | 21.27 | 6,506,923 | +0.05(+0.23%) |
Feb 23, 2015 | 21.15 | 21.23 | 20.99 | 21.23 | 5,424,578 | +0.11(+0.54%) |
Feb 20, 2015 | 21.21 | 21.24 | 20.82 | 21.11 | 9,448,429 | -0.11(-0.51%) |
Feb 19, 2015 | 21.38 | 21.41 | 21.10 | 21.22 | 7,991,725 | -0.16(-0.73%) |
Feb 18, 2015 | 20.84 | 21.40 | 20.82 | 21.38 | 8,439,702 | +0.51(+2.46%) |
Feb 17, 2015 | 20.85 | 21.02 | 20.71 | 20.86 | 9,147,703 | -0.07(-0.35%) |
Feb 13, 2015 | 20.96 | 20.94 | 20.94 | 20.94 | 8,433,132 | -0.10(-0.46%) |
Feb 12, 2015 | 20.97 | 21.10 | 20.89 | 21.03 | 8,277,514 | +0.07(+0.35%) |
Feb 11, 2015 | 21.16 | 21.21 | 20.85 | 20.96 | 7,085,771 | -0.34(-1.61%) |
Feb 10, 2015 | 20.89 | 21.32 | 20.89 | 21.30 | 6,816,793 | +0.39(+1.88%) |
Feb 09, 2015 | 21.18 | 21.29 | 20.83 | 20.91 | 10,279,214 | -0.34(-1.62%) |
Feb 06, 2015 | 21.81 | 21.87 | 21.14 | 21.26 | 11,272,979 | -0.66(-3.03%) |
Feb 05, 2015 | 21.81 | 22.17 | 21.69 | 21.92 | 6,104,362 | +0.31(+1.42%) |
Feb 04, 2015 | 21.90 | 21.96 | 21.58 | 21.61 | 6,846,122 | -0.34(-1.57%) |
Feb 03, 2015 | 21.64 | 21.96 | 21.52 | 21.96 | 9,249,360 | +0.29(+1.34%) |
Feb 02, 2015 | 21.43 | 21.67 | 21.15 | 21.67 | 8,429,075 | +0.24(+1.13%) |
Jan 30, 2015 | 21.59 | 21.70 | 21.38 | 21.43 | 9,257,040 | -0.24(-1.11%) |
Jan 29, 2015 | 21.38 | 21.71 | 21.24 | 21.67 | 7,073,919 | +0.23(+1.07%) |
Jan 28, 2015 | 21.44 | 21.74 | 21.38 | 21.44 | 8,718,775 | -0.11(-0.50%) |
Jan 27, 2015 | 21.46 | 21.64 | 21.43 | 21.55 | 5,249,793 | -0.01(-0.03%) |
Jan 26, 2015 | 21.51 | 21.56 | 21.32 | 21.55 | 4,358,635 | -0.04(-0.17%) |
Jan 23, 2015 | 21.62 | 21.72 | 21.55 | 21.59 | 4,828,783 | +0.04(+0.20%) |
Jan 22, 2015 | 21.87 | 21.88 | 21.34 | 21.55 | 7,401,694 | -0.19(-0.89%) |
Jan 21, 2015 | 21.38 | 21.79 | 21.31 | 21.74 | 7,132,592 | +0.26(+1.21%) |
Jan 20, 2015 | 21.43 | 21.50 | 21.31 | 21.48 | 6,447,599 | +0.16(+0.74%) |
Jan 16, 2015 | 21.34 | 21.34 | 21.17 | 21.32 | 8,679,873 | +0.01(+0.03%) |
Jan 15, 2015 | 21.26 | 21.40 | 21.18 | 21.32 | 7,207,292 | +0.06(+0.28%) |
Jan 14, 2015 | 20.98 | 21.29 | 20.94 | 21.26 | 7,352,310 | +0.25(+1.21%) |
Jan 13, 2015 | 21.38 | 21.53 | 20.96 | 21.00 | 17,299,834 | -0.22(-1.05%) |
Jan 12, 2015 | 21.41 | 21.43 | 21.04 | 21.23 | 8,390,131 | -0.11(-0.51%) |
Jan 09, 2015 | 21.52 | 21.55 | 21.30 | 21.34 | 7,268,501 | -0.11(-0.51%) |
Jan 08, 2015 | 21.61 | 21.70 | 21.37 | 21.44 | 9,126,363 | -0.08(-0.39%) |
Jan 07, 2015 | 21.47 | 21.66 | 21.34 | 21.53 | 6,691,372 | +0.10(+0.45%) |
Jan 06, 2015 | 21.40 | 21.68 | 21.29 | 21.43 | 8,695,503 | -0.01(-0.03%) |
Jan 05, 2015 | 21.81 | 21.92 | 21.29 | 21.44 | 9,136,827 | -0.51(-2.31%) |
Jan 02, 2015 | 22.02 | 22.08 | 21.72 | 21.94 | 6,247,503 | +0.02(+0.08%) |
Dec 31, 2014 | 22.49 | 21.93 | 21.93 | 21.93 | 5,819,701 | -0.54(-2.39%) |
Dec 30, 2014 | 22.82 | 22.85 | 22.42 | 22.46 | 3,925,983 | -0.43(-1.90%) |
Dec 29, 2014 | 22.54 | 23.02 | 22.54 | 22.90 | 6,354,963 | +0.36(+1.61%) |
Dec 26, 2014 | 22.33 | 22.67 | 22.33 | 22.54 | 6,428,054 | +0.21(+0.95%) |
Dec 24, 2014 | 21.96 | 22.32 | 22.32 | 22.32 | 4,267,019 | +0.36(+1.65%) |
Dec 23, 2014 | 21.82 | 22.04 | 21.77 | 21.96 | 4,320,860 | +0.22(+1.03%) |
Dec 22, 2014 | 22.00 | 22.01 | 21.52 | 21.74 | 6,625,275 | +0.01(+0.03%) |
Dec 19, 2014 | 21.61 | 21.89 | 21.53 | 21.73 | 11,137,733 | +0.09(+0.42%) |
Dec 18, 2014 | 21.17 | 21.65 | 21.08 | 21.64 | 8,623,974 | +0.62(+2.93%) |
Dec 17, 2014 | 20.70 | 21.10 | 20.67 | 21.03 | 6,512,677 | +0.39(+1.87%) |
Dec 16, 2014 | 20.81 | 21.02 | 20.59 | 20.64 | 7,090,717 | -0.13(-0.64%) |
Dec 15, 2014 | 21.15 | 21.24 | 20.76 | 20.77 | 7,003,151 | -0.36(-1.71%) |
Dec 12, 2014 | 21.25 | 21.43 | 21.12 | 21.14 | 5,459,555 | -0.18(-0.85%) |
Dec 11, 2014 | 21.16 | 21.50 | 21.16 | 21.32 | 5,438,004 | +0.21(+0.97%) |
Dec 10, 2014 | 21.40 | 21.55 | 21.09 | 21.11 | 5,004,595 | -0.28(-1.30%) |
Dec 09, 2014 | 21.17 | 21.50 | 21.17 | 21.39 | 6,020,093 | +0.13(+0.62%) |
Dec 08, 2014 | 21.08 | 21.36 | 21.08 | 21.26 | 6,031,418 | +0.21(+0.98%) |
Dec 05, 2014 | 21.12 | 21.31 | 20.95 | 21.05 | 6,840,184 | -0.23(-1.07%) |
Dec 04, 2014 | 21.41 | 21.53 | 21.22 | 21.28 | 6,771,021 | -0.16(-0.75%) |
Dec 03, 2014 | 21.41 | 21.49 | 21.35 | 21.44 | 9,761,578 | +0.01(+0.06%) |
Dec 02, 2014 | 21.22 | 21.44 | 21.12 | 21.43 | 6,839,175 | +0.17(+0.79%) |