Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 23.04 | 23.37 | 22.98 | 23.14 | 12,800,089 | +0.06(+0.27%) |
Feb 26, 2016 | 23.65 | 23.75 | 23.01 | 23.08 | 11,894,158 | -0.68(-2.87%) |
Feb 25, 2016 | 23.86 | 23.99 | 23.61 | 23.76 | 10,684,080 | -0.03(-0.14%) |
Feb 24, 2016 | 23.51 | 23.81 | 23.47 | 23.79 | 16,258,135 | +0.15(+0.65%) |
Feb 23, 2016 | 23.47 | 23.72 | 23.38 | 23.64 | 11,310,912 | +0.09(+0.36%) |
Feb 22, 2016 | 23.43 | 23.72 | 23.36 | 23.55 | 12,850,132 | +0.19(+0.83%) |
Feb 19, 2016 | 23.31 | 23.50 | 23.12 | 23.36 | 16,566,639 | +0.09(+0.37%) |
Feb 18, 2016 | 22.76 | 23.36 | 22.73 | 23.27 | 16,071,542 | +0.59(+2.60%) |
Feb 17, 2016 | 22.85 | 22.85 | 22.65 | 22.68 | 13,256,186 | -0.19(-0.82%) |
Feb 16, 2016 | 22.89 | 22.99 | 22.64 | 22.87 | 11,539,587 | +0.14(+0.61%) |
Feb 12, 2016 | 22.73 | 22.73 | 22.73 | 0 | -0.05(-0.21%) | |
Feb 11, 2016 | 23.01 | 23.20 | 22.77 | 22.78 | 16,031,929 | -0.37(-1.62%) |
Feb 10, 2016 | 23.23 | 23.15 | 16,944,208 | -0.33(-1.40%) | ||
Feb 09, 2016 | 23.21 | 23.60 | 23.13 | 23.48 | 16,919,696 | +0.24(+1.03%) |
Feb 08, 2016 | 23.13 | 23.33 | 22.96 | 23.24 | 12,647,054 | +0.11(+0.49%) |
Feb 05, 2016 | 23.06 | 23.23 | 22.84 | 23.12 | 13,519,405 | +0.02(+0.08%) |
Feb 04, 2016 | 23.19 | 23.40 | 22.91 | 23.11 | 14,386,376 | -0.25(-1.07%) |
Feb 03, 2016 | 23.23 | 23.51 | 23.14 | 23.36 | 16,620,584 | +0.17(+0.74%) |
Feb 02, 2016 | 22.81 | 23.22 | 22.80 | 23.19 | 13,535,849 | +0.19(+0.82%) |
Feb 01, 2016 | 22.72 | 23.09 | 22.55 | 23.00 | 18,567,612 | +0.26(+1.14%) |
Jan 29, 2016 | 22.27 | 22.77 | 22.15 | 22.74 | 30,247,338 | +0.69(+3.15%) |
Jan 28, 2016 | 21.53 | 22.14 | 21.49 | 22.04 | 18,037,968 | +0.32(+1.47%) |
Jan 27, 2016 | 21.75 | 21.94 | 21.62 | 21.72 | 13,510,321 | +0.03(+0.16%) |
Jan 26, 2016 | 21.70 | 21.93 | 21.55 | 21.69 | 15,073,993 | +0.03(+0.13%) |
Jan 25, 2016 | 21.72 | 21.78 | 21.47 | 21.66 | 10,480,778 | -0.04(-0.17%) |
Jan 22, 2016 | 21.53 | 21.71 | 21.37 | 21.70 | 11,546,249 | +0.32(+1.49%) |
Jan 21, 2016 | 21.46 | 21.53 | 21.14 | 21.38 | 10,791,859 | -0.05(-0.26%) |
Jan 20, 2016 | 21.75 | 21.89 | 21.04 | 21.43 | 17,030,780 | -0.51(-2.32%) |
Jan 19, 2016 | 21.47 | 22.03 | 21.40 | 21.94 | 18,790,342 | +0.52(+2.42%) |
Jan 15, 2016 | 21.42 | 21.42 | 21.42 | 0 | -0.09(-0.41%) | |
Jan 14, 2016 | 21.33 | 21.73 | 21.24 | 21.51 | 12,260,102 | +0.22(+1.02%) |
Jan 13, 2016 | 21.51 | 21.55 | 21.12 | 21.29 | 12,642,077 | -0.15(-0.72%) |
Jan 12, 2016 | 21.53 | 21.59 | 21.24 | 21.45 | 10,586,127 | -0.04(-0.19%) |
Jan 11, 2016 | 21.44 | 21.70 | 21.39 | 21.49 | 20,140,560 | +0.08(+0.39%) |
Jan 08, 2016 | 21.35 | 21.56 | 21.32 | 21.41 | 17,664,806 | +0.10(+0.45%) |
Jan 07, 2016 | 21.00 | 21.38 | 20.97 | 21.31 | 15,808,358 | +0.09(+0.44%) |
Jan 06, 2016 | 21.15 | 21.30 | 21.07 | 21.22 | 8,577,136 | -0.07(-0.33%) |
Jan 05, 2016 | 21.11 | 21.36 | 20.80 | 21.29 | 10,950,219 | +0.21(+0.98%) |
Jan 04, 2016 | 20.94 | 21.10 | 20.83 | 21.08 | 9,477,599 | -0.07(-0.31%) |
Dec 31, 2015 | 21.15 | 21.15 | 21.15 | 0 | -0.21(-0.97%) | |
Dec 30, 2015 | 21.30 | 21.42 | 21.26 | 21.35 | 6,925,486 | +0.05(+0.25%) |
Dec 29, 2015 | 21.30 | 21.43 | 21.26 | 21.30 | 5,460,009 | +0.13(+0.63%) |
Dec 28, 2015 | 21.10 | 21.18 | 21.03 | 21.17 | 8,028,890 | +0.01(+0.06%) |
Dec 24, 2015 | 21.15 | 21.15 | 21.15 | 0 | -0.01(-0.05%) | |
Dec 23, 2015 | 20.98 | 21.23 | 20.96 | 21.16 | 7,915,660 | +0.22(+1.04%) |
Dec 22, 2015 | 20.89 | 21.02 | 20.66 | 20.95 | 8,227,576 | +0.12(+0.60%) |
Dec 21, 2015 | 20.92 | 20.96 | 20.66 | 20.82 | 11,642,863 | +0.04(+0.19%) |
Dec 18, 2015 | 21.04 | 21.05 | 20.50 | 20.78 | 23,325,668 | -0.26(-1.26%) |
Dec 17, 2015 | 21.10 | 21.26 | 20.97 | 21.05 | 11,983,996 | -0.05(-0.23%) |
Dec 16, 2015 | 20.23 | 21.15 | 20.23 | 21.10 | 21,465,992 | +1.00(+4.99%) |
Dec 15, 2015 | 20.04 | 20.21 | 19.95 | 20.09 | 12,641,188 | +0.15(+0.76%) |
Dec 14, 2015 | 19.84 | 20.03 | 19.76 | 19.94 | 14,983,693 | +0.12(+0.59%) |
Dec 11, 2015 | 19.72 | 19.89 | 19.60 | 19.83 | 9,392,201 | -0.04(-0.19%) |
Dec 10, 2015 | 20.15 | 20.15 | 19.84 | 19.87 | 8,872,225 | -0.24(-1.17%) |
Dec 09, 2015 | 20.11 | 20.32 | 19.95 | 20.10 | 16,288,102 | -0.12(-0.58%) |
Dec 08, 2015 | 20.02 | 20.25 | 19.97 | 20.22 | 13,465,696 | +0.16(+0.78%) |
Dec 07, 2015 | 19.95 | 20.09 | 19.89 | 20.06 | 13,869,745 | +0.09(+0.44%) |
Dec 04, 2015 | 19.74 | 20.01 | 19.62 | 19.98 | 17,254,424 | +0.35(+1.78%) |
Dec 03, 2015 | 19.84 | 19.95 | 19.58 | 19.63 | 13,131,593 | -0.32(-1.60%) |
Dec 02, 2015 | 20.40 | 20.44 | 19.93 | 19.95 | 13,977,119 | -0.53(-2.57%) |
Dec 01, 2015 | 20.36 | 20.55 | 20.28 | 20.47 | 9,542,205 | +0.14(+0.71%) |
Nov 30, 2015 | 20.21 | 20.46 | 20.20 | 20.33 | 11,542,864 | +0.10(+0.49%) |
Nov 27, 2015 | 20.18 | 20.29 | 20.15 | 20.23 | 3,561,211 | +0.10(+0.50%) |
Nov 25, 2015 | 20.13 | 20.13 | 20.13 | 0 | -0.11(-0.53%) | |
Nov 24, 2015 | 20.21 | 20.34 | 20.08 | 20.23 | 8,343,376 | -0.06(-0.31%) |
Nov 23, 2015 | 20.24 | 20.30 | 8,702,305 | -0.11(-0.52%) | ||
Nov 20, 2015 | 20.31 | 20.40 | 8,723,837 | +0.01(+0.03%) | ||
Nov 19, 2015 | 20.17 | 20.45 | 20.12 | 20.40 | 11,483,954 | +0.26(+1.29%) |
Nov 18, 2015 | 20.35 | 20.45 | 19.91 | 20.14 | 23,795,648 | -0.21(-1.04%) |
Nov 17, 2015 | 20.61 | 20.82 | 20.30 | 20.35 | 11,988,399 | -0.28(-1.34%) |
Nov 16, 2015 | 20.30 | 20.64 | 20.23 | 20.63 | 8,065,908 | +0.34(+1.68%) |
Nov 13, 2015 | 20.36 | 20.54 | 20.24 | 20.29 | 11,940,563 | -0.06(-0.30%) |
Nov 12, 2015 | 20.14 | 20.52 | 20.09 | 20.35 | 16,330,699 | +0.20(+1.01%) |
Nov 11, 2015 | 20.01 | 20.17 | 19.95 | 20.14 | 8,546,073 | +0.15(+0.73%) |
Nov 10, 2015 | 19.97 | 20.10 | 19.92 | 20.00 | 8,350,462 | +0.02(+0.09%) |
Nov 09, 2015 | 19.92 | 20.05 | 19.85 | 19.98 | 10,594,470 | +0.01(+0.07%) |
Nov 06, 2015 | 20.33 | 20.41 | 19.68 | 19.96 | 15,200,982 | -0.66(-3.19%) |
Nov 05, 2015 | 20.81 | 20.91 | 20.61 | 20.62 | 7,837,823 | -0.23(-1.08%) |
Nov 04, 2015 | 20.67 | 20.87 | 20.62 | 20.85 | 7,429,882 | +0.18(+0.89%) |
Nov 03, 2015 | 20.55 | 20.70 | 20.47 | 20.66 | 6,306,199 | +0.02(+0.08%) |
Nov 02, 2015 | 20.76 | 20.80 | 20.48 | 20.65 | 8,357,458 | -0.09(-0.42%) |
Oct 30, 2015 | 20.57 | 20.81 | 20.51 | 20.74 | 10,906,027 | +0.18(+0.86%) |
Oct 29, 2015 | 20.73 | 20.73 | 20.40 | 20.56 | 8,404,541 | -0.24(-1.14%) |
Oct 28, 2015 | 21.03 | 21.27 | 20.51 | 20.79 | 9,578,114 | -0.23(-1.10%) |
Oct 27, 2015 | 20.95 | 21.06 | 20.90 | 21.03 | 10,413,856 | +0.05(+0.24%) |
Oct 26, 2015 | 21.16 | 21.16 | 20.86 | 20.98 | 11,791,991 | -0.14(-0.68%) |
Oct 23, 2015 | 21.32 | 21.38 | 21.08 | 21.12 | 8,471,374 | -0.23(-1.09%) |
Oct 22, 2015 | 21.10 | 21.38 | 21.05 | 21.35 | 8,302,700 | +0.30(+1.45%) |
Oct 21, 2015 | 21.07 | 21.18 | 20.99 | 21.05 | 5,775,529 | +0.05(+0.25%) |
Oct 20, 2015 | 20.91 | 21.10 | 20.84 | 20.99 | 6,869,580 | +0.03(+0.16%) |
Oct 19, 2015 | 20.93 | 20.97 | 20.71 | 20.96 | 6,314,745 | +0.02(+0.11%) |
Oct 16, 2015 | 20.96 | 21.06 | 20.83 | 20.94 | 8,053,961 | +0.09(+0.45%) |
Oct 15, 2015 | 20.49 | 20.88 | 20.45 | 20.84 | 8,885,786 | +0.46(+2.25%) |
Oct 14, 2015 | 20.47 | 20.55 | 20.34 | 20.39 | 5,949,297 | -0.06(-0.31%) |
Oct 13, 2015 | 20.45 | 20.57 | 20.39 | 20.45 | 6,261,408 | -0.04(-0.21%) |
Oct 12, 2015 | 20.41 | 20.63 | 20.40 | 20.49 | 8,910,576 | +0.08(+0.40%) |
Oct 09, 2015 | 20.36 | 20.44 | 20.25 | 20.41 | 8,613,525 | +0.04(+0.20%) |
Oct 08, 2015 | 20.11 | 20.40 | 20.04 | 20.37 | 8,672,258 | +0.19(+0.92%) |
Oct 07, 2015 | 20.21 | 20.37 | 20.15 | 20.18 | 8,453,055 | +0.02(+0.08%) |
Oct 06, 2015 | 20.28 | 20.28 | 20.10 | 20.17 | 9,763,101 | -0.18(-0.86%) |
Oct 05, 2015 | 19.99 | 20.35 | 19.91 | 20.34 | 12,777,631 | +0.44(+2.21%) |
Oct 02, 2015 | 19.61 | 19.92 | 19.51 | 19.90 | 13,979,553 | +0.40(+2.06%) |
Oct 01, 2015 | 19.75 | 19.77 | 19.36 | 19.50 | 15,879,774 | -0.20(-1.03%) |
Sep 30, 2015 | 19.52 | 19.72 | 19.52 | 19.70 | 18,802,896 | +0.15(+0.79%) |
Sep 29, 2015 | 19.70 | 19.83 | 19.48 | 19.55 | 16,488,911 | -0.15(-0.78%) |
Sep 28, 2015 | 19.88 | 20.01 | 19.65 | 19.70 | 10,967,711 | -0.21(-1.07%) |
Sep 25, 2015 | 19.74 | 20.11 | 19.63 | 19.92 | 9,401,673 | +0.22(+1.12%) |
Sep 24, 2015 | 19.51 | 19.73 | 19.49 | 19.70 | 14,491,732 | +0.11(+0.56%) |
Sep 23, 2015 | 19.61 | 19.68 | 19.52 | 19.59 | 8,020,057 | -0.01(-0.07%) |
Sep 22, 2015 | 19.65 | 19.78 | 19.51 | 19.60 | 12,391,910 | -0.20(-1.02%) |
Sep 21, 2015 | 19.70 | 19.91 | 19.68 | 19.80 | 9,756,783 | +0.15(+0.78%) |
Sep 18, 2015 | 19.94 | 20.18 | 19.64 | 19.65 | 31,619,198 | -0.28(-1.43%) |
Sep 17, 2015 | 19.66 | 20.24 | 19.63 | 19.94 | 14,820,503 | +0.24(+1.22%) |
Sep 16, 2015 | 19.45 | 19.76 | 19.45 | 19.70 | 13,780,249 | +0.26(+1.33%) |
Sep 15, 2015 | 19.43 | 19.47 | 19.24 | 19.44 | 16,175,161 | +0.02(+0.10%) |
Sep 14, 2015 | 19.36 | 19.54 | 19.31 | 19.42 | 15,180,168 | +0.06(+0.29%) |
Sep 11, 2015 | 18.94 | 19.38 | 18.93 | 19.36 | 22,892,694 | +0.10(+0.52%) |
Sep 10, 2015 | 19.23 | 19.42 | 19.19 | 19.26 | 12,353,025 | +0.01(+0.05%) |
Sep 09, 2015 | 19.76 | 19.78 | 19.22 | 19.25 | 11,830,351 | -0.36(-1.84%) |
Sep 08, 2015 | 19.35 | 19.62 | 19.33 | 19.61 | 14,463,838 | +0.50(+2.61%) |
Sep 04, 2015 | 19.11 | 19.11 | 19.11 | 0 | -0.11(-0.58%) | |
Sep 03, 2015 | 19.29 | 19.39 | 19.13 | 19.22 | 12,501,785 | +0.03(+0.14%) |
Sep 02, 2015 | 19.38 | 19.48 | 19.06 | 19.20 | 16,332,556 | -0.06(-0.33%) |
Sep 01, 2015 | 19.66 | 19.68 | 19.12 | 19.26 | 17,899,574 | -0.62(-3.11%) |
Aug 31, 2015 | 20.48 | 20.50 | 19.72 | 19.88 | 25,293,284 | -0.69(-3.35%) |
Aug 28, 2015 | 20.64 | 20.69 | 20.32 | 20.57 | 11,424,211 | -0.09(-0.43%) |
Aug 27, 2015 | 20.67 | 20.73 | 20.40 | 20.65 | 14,937,731 | +0.12(+0.59%) |
Aug 26, 2015 | 20.43 | 20.59 | 20.13 | 20.53 | 16,600,683 | +0.39(+1.92%) |
Aug 25, 2015 | 20.99 | 21.01 | 20.13 | 20.15 | 18,949,988 | -0.51(-2.46%) |
Aug 24, 2015 | 20.65 | 21.22 | 20.04 | 20.65 | 24,665,622 | -0.79(-3.66%) |
Aug 21, 2015 | 21.62 | 21.70 | 21.40 | 21.44 | 13,755,153 | -0.26(-1.19%) |
Aug 20, 2015 | 21.76 | 21.98 | 21.68 | 21.70 | 10,257,281 | -0.16(-0.75%) |
Aug 19, 2015 | 21.85 | 21.97 | 21.64 | 21.86 | 12,084,337 | -0.09(-0.40%) |
Aug 18, 2015 | 21.89 | 22.02 | 21.79 | 21.95 | 9,089,575 | -0.00(-0.02%) |
Aug 17, 2015 | 21.89 | 22.04 | 21.87 | 21.95 | 7,403,278 | +0.10(+0.45%) |
Aug 14, 2015 | 21.79 | 21.86 | 21.63 | 21.86 | 7,176,930 | +0.02(+0.11%) |
Aug 13, 2015 | 21.72 | 21.89 | 21.49 | 21.83 | 9,025,679 | +0.10(+0.48%) |
Aug 12, 2015 | 21.32 | 21.76 | 21.25 | 21.73 | 17,621,368 | +0.35(+1.66%) |
Aug 11, 2015 | 21.38 | 21.66 | 21.27 | 21.37 | 9,830,983 | +0.02(+0.09%) |
Aug 10, 2015 | 21.46 | 21.54 | 21.25 | 21.35 | 14,971,582 | -0.09(-0.44%) |
Aug 07, 2015 | 21.19 | 21.58 | 21.09 | 21.45 | 8,357,981 | +0.25(+1.18%) |
Aug 06, 2015 | 21.30 | 21.31 | 21.10 | 21.20 | 14,701,110 | -0.04(-0.20%) |
Aug 05, 2015 | 21.43 | 21.47 | 21.23 | 21.24 | 9,426,642 | -0.12(-0.54%) |
Aug 04, 2015 | 21.59 | 21.64 | 21.32 | 21.35 | 15,884,067 | -0.23(-1.09%) |
Aug 03, 2015 | 21.74 | 21.91 | 21.36 | 21.59 | 22,788,126 | +0.50(+2.39%) |
Jul 31, 2015 | 21.19 | 21.31 | 21.06 | 21.09 | 12,705,037 | +0.06(+0.30%) |
Jul 30, 2015 | 20.89 | 21.11 | 20.84 | 21.02 | 8,742,665 | +0.06(+0.29%) |
Jul 29, 2015 | 20.79 | 20.98 | 20.65 | 20.96 | 10,413,546 | +0.10(+0.48%) |
Jul 28, 2015 | 20.73 | 20.90 | 20.65 | 20.86 | 14,011,420 | +0.12(+0.57%) |
Jul 27, 2015 | 20.53 | 20.82 | 20.53 | 20.75 | 7,263,397 | +0.24(+1.19%) |
Jul 24, 2015 | 20.41 | 20.61 | 20.40 | 20.50 | 5,278,584 | +0.04(+0.21%) |
Jul 23, 2015 | 20.60 | 20.61 | 20.29 | 20.46 | 9,716,133 | -0.15(-0.71%) |
Jul 22, 2015 | 20.48 | 20.73 | 20.47 | 20.60 | 10,454,477 | +0.13(+0.66%) |
Jul 21, 2015 | 20.67 | 20.74 | 20.40 | 20.47 | 10,780,562 | -0.20(-0.99%) |
Jul 20, 2015 | 20.79 | 20.84 | 20.58 | 20.67 | 11,218,779 | -0.10(-0.48%) |
Jul 17, 2015 | 20.93 | 20.95 | 20.74 | 20.78 | 7,827,101 | -0.16(-0.75%) |
Jul 16, 2015 | 20.60 | 21.03 | 20.60 | 20.93 | 12,364,617 | +0.33(+1.62%) |
Jul 15, 2015 | 20.45 | 20.60 | 20.33 | 20.60 | 6,283,009 | +0.16(+0.76%) |
Jul 14, 2015 | 20.44 | 20.55 | 20.37 | 20.44 | 6,150,258 | +0.00(+0.02%) |
Jul 13, 2015 | 20.45 | 20.53 | 20.31 | 20.44 | 7,090,987 | +0.07(+0.32%) |
Jul 10, 2015 | 20.27 | 20.50 | 20.15 | 20.37 | 7,529,942 | +0.09(+0.45%) |
Jul 09, 2015 | 20.50 | 20.61 | 20.21 | 20.28 | 14,087,595 | -0.15(-0.76%) |
Jul 08, 2015 | 20.52 | 20.63 | 20.43 | 20.43 | 13,518,812 | -0.19(-0.90%) |
Jul 07, 2015 | 20.09 | 20.77 | 20.09 | 20.62 | 15,436,107 | +0.49(+2.41%) |
Jul 06, 2015 | 20.05 | 20.22 | 19.91 | 20.14 | 8,577,409 | +0.05(+0.24%) |
Jul 02, 2015 | 20.09 | 20.09 | 20.09 | 0 | +0.36(+1.82%) | |
Jul 01, 2015 | 19.72 | 19.80 | 19.63 | 19.73 | 9,452,710 | +0.08(+0.41%) |
Jun 30, 2015 | 19.76 | 19.77 | 19.60 | 19.65 | 13,471,759 | -0.03(-0.14%) |
Jun 29, 2015 | 19.58 | 20.01 | 19.58 | 19.68 | 10,030,050 | -0.11(-0.54%) |
Jun 26, 2015 | 19.62 | 19.80 | 19.49 | 19.78 | 8,619,742 | +0.14(+0.72%) |
Jun 25, 2015 | 19.81 | 19.85 | 19.61 | 19.64 | 7,382,982 | -0.11(-0.55%) |
Jun 24, 2015 | 19.93 | 20.03 | 19.75 | 19.75 | 7,879,771 | -0.15(-0.77%) |
Jun 23, 2015 | 20.16 | 20.22 | 19.89 | 19.90 | 8,480,176 | -0.29(-1.46%) |
Jun 22, 2015 | 20.34 | 20.36 | 20.15 | 20.20 | 6,218,110 | -0.04(-0.20%) |
Jun 19, 2015 | 20.49 | 20.54 | 20.24 | 20.24 | 10,483,369 | -0.26(-1.27%) |
Jun 18, 2015 | 20.20 | 20.52 | 20.17 | 20.50 | 10,828,279 | +0.31(+1.55%) |
Jun 17, 2015 | 19.94 | 20.24 | 19.86 | 20.18 | 10,614,219 | +0.23(+1.18%) |
Jun 16, 2015 | 19.87 | 20.00 | 19.76 | 19.95 | 6,284,910 | +0.08(+0.41%) |
Jun 15, 2015 | 19.74 | 19.89 | 19.89 | 19.87 | 7,641,085 | -0.02(-0.12%) |
Jun 12, 2015 | 19.88 | 20.01 | 19.85 | 19.89 | 5,890,897 | -0.09(-0.43%) |
Jun 11, 2015 | 19.97 | 20.03 | 19.87 | 19.98 | 7,238,815 | +0.11(+0.56%) |
Jun 10, 2015 | 19.80 | 19.94 | 19.78 | 19.87 | 13,509,896 | +0.19(+0.95%) |
Jun 09, 2015 | 19.67 | 19.77 | 19.66 | 19.68 | 7,202,450 | +0.01(+0.07%) |
Jun 08, 2015 | 19.78 | 19.82 | 19.66 | 19.67 | 9,140,190 | -0.13(-0.66%) |
Jun 05, 2015 | 19.91 | 19.91 | 19.75 | 19.80 | 12,004,071 | -0.32(-1.59%) |
Jun 04, 2015 | 20.02 | 20.22 | 19.99 | 20.12 | 11,060,968 | +0.03(+0.15%) |
Jun 03, 2015 | 20.39 | 20.53 | 20.04 | 20.09 | 14,242,837 | -0.40(-1.96%) |
Jun 02, 2015 | 20.60 | 20.64 | 20.37 | 20.49 | 12,019,593 | -0.26(-1.26%) |
Jun 01, 2015 | 20.55 | 20.92 | 20.53 | 20.75 | 15,649,892 | +0.24(+1.16%) |
May 29, 2015 | 20.47 | 20.60 | 20.33 | 20.51 | 13,959,438 | +0.01(+0.07%) |
May 28, 2015 | 20.19 | 20.51 | 20.19 | 20.50 | 13,073,351 | +0.29(+1.43%) |
May 27, 2015 | 20.14 | 20.32 | 20.11 | 20.21 | 10,607,843 | +0.11(+0.57%) |
May 26, 2015 | 20.34 | 19.97 | 20.10 | 17,272,724 | -0.24(-1.17%) | |
May 22, 2015 | 20.33 | 20.33 | 20.33 | 0 | +0.01(+0.07%) | |
May 21, 2015 | 20.39 | 20.44 | 20.26 | 20.32 | 6,738,224 | -0.07(-0.35%) |
May 20, 2015 | 20.39 | 20.57 | 20.34 | 20.39 | 9,906,705 | +0.00(+0.01%) |
May 19, 2015 | 20.20 | 20.50 | 20.13 | 20.39 | 7,689,702 | +0.04(+0.21%) |
May 18, 2015 | 20.26 | 20.46 | 20.24 | 20.35 | 9,820,659 | +0.03(+0.16%) |
May 15, 2015 | 20.14 | 20.33 | 20.13 | 20.32 | 14,781,679 | +0.21(+1.05%) |
May 14, 2015 | 20.01 | 20.14 | 19.98 | 20.11 | 9,166,973 | +0.18(+0.88%) |
May 13, 2015 | 19.92 | 20.17 | 19.84 | 19.93 | 11,568,629 | +0.06(+0.29%) |
May 12, 2015 | 19.81 | 19.96 | 19.66 | 19.87 | 10,341,228 | -0.02(-0.10%) |
May 11, 2015 | 20.09 | 20.26 | 19.86 | 19.89 | 10,147,063 | -0.24(-1.19%) |
May 08, 2015 | 20.28 | 20.46 | 19.97 | 20.13 | 12,490,637 | +0.12(+0.61%) |
May 07, 2015 | 20.02 | 20.08 | 19.91 | 20.01 | 10,951,307 | +0.11(+0.57%) |
May 06, 2015 | 19.89 | 20.04 | 19.71 | 19.90 | 15,289,820 | -0.02(-0.12%) |
May 05, 2015 | 20.33 | 20.39 | 19.80 | 19.92 | 15,882,332 | -0.52(-2.54%) |
May 04, 2015 | 20.26 | 20.67 | 20.17 | 20.44 | 15,430,850 | +0.17(+0.86%) |
May 01, 2015 | 20.09 | 20.29 | 19.93 | 20.26 | 11,427,176 | +0.19(+0.94%) |
Apr 30, 2015 | 20.35 | 20.47 | 19.94 | 20.08 | 18,930,752 | -0.35(-1.72%) |
Apr 29, 2015 | 20.53 | 20.80 | 20.36 | 20.43 | 11,648,164 | -0.28(-1.35%) |
Apr 28, 2015 | 20.55 | 20.79 | 20.48 | 20.71 | 10,129,185 | +0.06(+0.27%) |
Apr 27, 2015 | 20.97 | 20.97 | 20.57 | 20.65 | 9,068,706 | -0.24(-1.17%) |
Apr 24, 2015 | 20.73 | 21.04 | 20.67 | 20.90 | 7,697,117 | +0.15(+0.74%) |
Apr 23, 2015 | 20.57 | 20.80 | 20.52 | 20.74 | 8,474,324 | +0.20(+0.96%) |
Apr 22, 2015 | 20.61 | 20.66 | 20.42 | 20.55 | 9,167,782 | -0.02(-0.11%) |
Apr 21, 2015 | 20.79 | 20.92 | 20.52 | 20.57 | 9,857,792 | -0.22(-1.05%) |
Apr 20, 2015 | 20.56 | 20.95 | 20.51 | 20.79 | 12,161,252 | +0.27(+1.31%) |
Apr 17, 2015 | 20.54 | 20.73 | 20.44 | 20.52 | 7,508,266 | -0.12(-0.59%) |
Apr 16, 2015 | 20.65 | 20.77 | 20.48 | 20.64 | 8,509,979 | -0.08(-0.40%) |
Apr 15, 2015 | 20.81 | 21.01 | 20.72 | 20.72 | 8,090,713 | -0.04(-0.17%) |
Apr 14, 2015 | 20.72 | 20.84 | 20.67 | 20.76 | 5,242,999 | +0.12(+0.59%) |
Apr 13, 2015 | 20.78 | 20.85 | 20.61 | 20.64 | 6,017,074 | -0.23(-1.10%) |
Apr 10, 2015 | 20.74 | 20.92 | 20.67 | 20.87 | 4,693,261 | +0.18(+0.86%) |
Apr 09, 2015 | 20.66 | 20.71 | 20.48 | 20.69 | 6,639,514 | -0.01(-0.03%) |
Apr 08, 2015 | 20.68 | 20.75 | 20.55 | 20.69 | 7,177,453 | -0.05(-0.24%) |
Apr 07, 2015 | 20.97 | 21.04 | 20.72 | 20.74 | 5,238,676 | -0.25(-1.18%) |
Apr 06, 2015 | 20.93 | 21.21 | 20.91 | 20.99 | 8,429,559 | +0.16(+0.75%) |
Apr 02, 2015 | 20.84 | 20.84 | 20.84 | 0 | -0.00(-0.01%) | |
Apr 01, 2015 | 20.67 | 20.92 | 20.46 | 20.84 | 9,512,531 | +0.14(+0.68%) |
Mar 31, 2015 | 20.78 | 20.88 | 20.57 | 20.70 | 11,519,581 | -0.14(-0.66%) |
Mar 30, 2015 | 20.75 | 20.90 | 20.64 | 20.83 | 7,983,195 | +0.24(+1.16%) |
Mar 27, 2015 | 20.48 | 20.69 | 20.44 | 20.59 | 7,626,773 | +0.16(+0.80%) |
Mar 26, 2015 | 20.45 | 20.64 | 20.35 | 20.43 | 8,611,373 | -0.14(-0.68%) |
Mar 25, 2015 | 20.85 | 20.93 | 20.57 | 20.57 | 8,553,300 | -0.28(-1.35%) |
Mar 24, 2015 | 20.95 | 21.16 | 20.84 | 20.85 | 10,601,189 | -0.18(-0.85%) |
Mar 23, 2015 | 20.90 | 21.12 | 20.90 | 21.03 | 12,163,655 | -0.05(-0.24%) |
Mar 20, 2015 | 21.08 | 21.26 | 20.85 | 21.08 | 34,461,000 | +0.10(+0.48%) |
Mar 19, 2015 | 21.18 | 21.38 | 20.88 | 20.98 | 14,327,211 | -0.28(-1.33%) |
Mar 18, 2015 | 20.54 | 21.36 | 20.49 | 21.26 | 19,063,848 | +0.72(+3.51%) |
Mar 17, 2015 | 20.49 | 20.69 | 20.43 | 20.54 | 10,824,529 | +0.06(+0.30%) |
Mar 16, 2015 | 20.23 | 20.68 | 20.21 | 20.48 | 17,199,352 | +0.47(+2.35%) |
Mar 13, 2015 | 19.96 | 20.08 | 19.79 | 20.01 | 16,684,997 | +0.02(+0.09%) |
Mar 12, 2015 | 19.65 | 20.14 | 19.63 | 19.99 | 16,338,399 | +0.51(+2.59%) |
Mar 11, 2015 | 19.61 | 19.70 | 19.40 | 19.49 | 11,410,274 | -0.00(-0.01%) |
Mar 10, 2015 | 19.39 | 19.80 | 19.39 | 19.49 | 17,238,908 | -0.19(-0.95%) |
Mar 09, 2015 | 19.65 | 19.80 | 19.61 | 19.68 | 12,272,922 | +0.05(+0.23%) |
Mar 06, 2015 | 20.06 | 20.06 | 19.54 | 19.63 | 15,701,499 | -0.68(-3.36%) |
Mar 05, 2015 | 20.25 | 20.48 | 20.21 | 20.31 | 9,888,183 | +0.15(+0.73%) |
Mar 04, 2015 | 20.30 | 20.10 | 20.17 | 14,975,759 | -0.11(-0.54%) | |
Mar 03, 2015 | 20.32 | 20.28 | 10,100,865 | +0.08(+0.39%) |