Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.68 | 19.70 | 19.61 | 19.62 | 4,097,515 | -0.01(-0.07%) |
Nov 27, 2015 | 19.66 | 19.71 | 19.63 | 19.63 | 1,726,620 | +0.08(+0.39%) |
Nov 25, 2015 | 19.57 | 19.56 | 19.56 | 19.56 | 4,856,927 | +0.06(+0.28%) |
Nov 24, 2015 | 19.39 | 19.53 | 19.36 | 19.50 | 6,341,861 | -0.03(-0.14%) |
Nov 23, 2015 | 19.58 | 19.64 | 19.50 | 19.53 | 6,882,983 | -0.08(-0.39%) |
Nov 20, 2015 | 19.65 | 19.72 | 19.60 | 19.61 | 3,649,202 | +0.03(+0.14%) |
Nov 19, 2015 | 19.62 | 19.67 | 19.56 | 19.58 | 3,376,577 | -0.01(-0.07%) |
Nov 18, 2015 | 19.50 | 19.63 | 19.45 | 19.59 | 4,012,912 | +0.17(+0.89%) |
Nov 17, 2015 | 19.45 | 19.54 | 19.38 | 19.42 | 3,808,822 | +0.09(+0.47%) |
Nov 16, 2015 | 19.09 | 19.34 | 19.09 | 19.33 | 3,764,506 | +0.28(+1.49%) |
Nov 13, 2015 | 19.08 | 19.17 | 19.00 | 19.05 | 4,001,854 | -0.10(-0.54%) |
Nov 12, 2015 | 19.31 | 19.35 | 19.14 | 19.15 | 3,818,046 | -0.31(-1.60%) |
Nov 11, 2015 | 19.54 | 19.56 | 19.44 | 19.46 | 3,228,919 | +0.06(+0.28%) |
Nov 10, 2015 | 19.36 | 19.45 | 19.34 | 19.40 | 4,095,250 | +0.01(+0.04%) |
Nov 09, 2015 | 19.53 | 19.54 | 19.32 | 19.40 | 3,160,580 | -0.22(-1.13%) |
Nov 06, 2015 | 19.58 | 19.64 | 19.47 | 19.62 | 4,566,855 | +0.12(+0.60%) |
Nov 05, 2015 | 19.56 | 19.60 | 19.45 | 19.50 | 3,938,280 | +0.02(+0.11%) |
Nov 04, 2015 | 19.58 | 19.63 | 19.45 | 19.48 | 3,983,388 | +0.00(+0.00%) |
Nov 03, 2015 | 19.40 | 19.55 | 19.38 | 19.48 | 7,661,855 | +0.03(+0.14%) |
Nov 02, 2015 | 19.35 | 19.48 | 19.34 | 19.45 | 3,802,464 | +0.16(+0.83%) |
Oct 30, 2015 | 19.34 | 19.40 | 19.28 | 19.29 | 3,553,618 | -0.09(-0.46%) |
Oct 29, 2015 | 19.36 | 19.41 | 19.31 | 19.38 | 3,335,340 | -0.22(-1.13%) |
Oct 28, 2015 | 19.39 | 19.61 | 19.37 | 19.61 | 4,048,295 | +0.28(+1.47%) |
Oct 27, 2015 | 19.34 | 19.39 | 19.29 | 19.32 | 3,297,015 | -0.15(-0.78%) |
Oct 26, 2015 | 19.56 | 19.56 | 19.46 | 19.47 | 2,733,952 | -0.12(-0.64%) |
Oct 23, 2015 | 19.55 | 19.65 | 19.51 | 19.60 | 3,731,568 | +0.28(+1.47%) |
Oct 22, 2015 | 19.13 | 19.38 | 19.13 | 19.31 | 4,217,115 | +0.43(+2.27%) |
Oct 21, 2015 | 19.01 | 19.04 | 18.88 | 18.89 | 2,915,785 | -0.01(-0.04%) |
Oct 20, 2015 | 18.86 | 18.94 | 18.84 | 18.89 | 2,591,130 | -0.06(-0.29%) |
Oct 19, 2015 | 18.93 | 18.96 | 18.88 | 18.95 | 3,652,380 | -0.06(-0.33%) |
Oct 16, 2015 | 18.95 | 19.02 | 18.90 | 19.01 | 4,628,068 | +0.05(+0.26%) |
Oct 15, 2015 | 18.79 | 18.97 | 18.74 | 18.96 | 5,574,723 | +0.42(+2.24%) |
Oct 14, 2015 | 18.66 | 18.75 | 18.53 | 18.55 | 18,039,148 | -0.17(-0.89%) |
Oct 13, 2015 | 18.74 | 18.87 | 18.69 | 18.71 | 3,358,019 | -0.23(-1.21%) |
Oct 12, 2015 | 18.93 | 18.97 | 18.88 | 18.94 | 2,634,495 | -0.06(-0.29%) |
Oct 09, 2015 | 19.04 | 19.06 | 18.93 | 19.00 | 2,567,932 | -0.01(-0.04%) |
Oct 08, 2015 | 18.82 | 19.02 | 18.80 | 19.00 | 2,748,873 | +0.10(+0.55%) |
Oct 07, 2015 | 18.89 | 18.98 | 18.74 | 18.90 | 2,917,495 | +0.22(+1.19%) |
Oct 06, 2015 | 18.73 | 18.82 | 18.65 | 18.68 | 3,465,845 | -0.10(-0.52%) |
Oct 05, 2015 | 18.62 | 18.80 | 18.57 | 18.78 | 5,361,691 | +0.39(+2.15%) |
Oct 02, 2015 | 17.94 | 18.40 | 17.86 | 18.38 | 4,005,484 | +0.30(+1.65%) |
Oct 01, 2015 | 18.17 | 18.19 | 17.91 | 18.08 | 4,441,824 | +0.03(+0.19%) |
Sep 30, 2015 | 17.99 | 18.07 | 17.87 | 18.05 | 9,831,680 | +0.39(+2.19%) |
Sep 29, 2015 | 17.67 | 17.73 | 17.55 | 17.66 | 4,812,576 | -0.06(-0.35%) |
Sep 28, 2015 | 17.97 | 18.01 | 17.67 | 17.72 | 4,750,950 | -0.37(-2.06%) |
Sep 25, 2015 | 18.25 | 18.27 | 18.01 | 18.10 | 6,006,157 | +0.21(+1.16%) |
Sep 24, 2015 | 17.77 | 17.94 | 17.61 | 17.89 | 11,309,190 | -0.12(-0.69%) |
Sep 23, 2015 | 18.10 | 18.16 | 17.94 | 18.01 | 4,524,903 | -0.05(-0.27%) |
Sep 22, 2015 | 18.06 | 18.11 | 17.93 | 18.06 | 7,618,661 | -0.37(-2.03%) |
Sep 21, 2015 | 18.46 | 18.53 | 18.33 | 18.44 | 3,458,685 | +0.06(+0.34%) |
Sep 18, 2015 | 18.30 | 18.45 | 18.25 | 18.37 | 4,714,914 | -0.30(-1.63%) |
Sep 17, 2015 | 18.69 | 18.92 | 18.63 | 18.68 | 4,119,637 | -0.15(-0.81%) |
Sep 16, 2015 | 18.73 | 18.84 | 18.68 | 18.83 | 2,460,957 | +0.21(+1.11%) |
Sep 15, 2015 | 18.41 | 18.63 | 18.37 | 18.62 | 2,903,398 | +0.21(+1.13%) |
Sep 14, 2015 | 18.44 | 18.45 | 18.34 | 18.42 | 3,327,986 | -0.15(-0.82%) |
Sep 11, 2015 | 18.47 | 18.58 | 18.44 | 18.57 | 3,340,253 | -0.07(-0.37%) |
Sep 10, 2015 | 18.62 | 18.70 | 18.53 | 18.64 | 4,505,959 | +0.05(+0.26%) |
Sep 09, 2015 | 18.97 | 19.00 | 18.56 | 18.59 | 4,300,129 | -0.08(-0.41%) |
Sep 08, 2015 | 18.60 | 18.66 | 18.52 | 18.66 | 3,525,327 | +0.46(+2.55%) |
Sep 04, 2015 | 18.26 | 18.20 | 18.20 | 18.20 | 4,571,251 | -0.43(-2.30%) |
Sep 03, 2015 | 18.64 | 18.80 | 18.57 | 18.63 | 7,601,678 | +0.10(+0.52%) |
Sep 02, 2015 | 18.53 | 18.56 | 18.30 | 18.53 | 10,170,299 | +0.37(+2.02%) |
Sep 01, 2015 | 18.35 | 18.41 | 18.11 | 18.17 | 7,464,065 | -0.71(-3.78%) |
Aug 31, 2015 | 18.88 | 18.98 | 18.80 | 18.88 | 7,300,530 | -0.15(-0.80%) |
Aug 28, 2015 | 18.92 | 19.05 | 18.87 | 19.03 | 6,406,813 | +0.01(+0.04%) |
Aug 27, 2015 | 18.89 | 19.06 | 18.79 | 19.02 | 8,855,798 | +0.39(+2.08%) |
Aug 26, 2015 | 18.34 | 18.64 | 18.13 | 18.64 | 10,571,543 | +0.65(+3.62%) |
Aug 25, 2015 | 18.02 | 18.81 | 17.93 | 17.99 | 8,987,369 | +0.32(+1.80%) |
Aug 24, 2015 | 18.25 | 18.25 | 17.05 | 17.67 | 17,288,220 | -0.95(-5.09%) |
Aug 21, 2015 | 19.07 | 19.11 | 18.54 | 18.62 | 17,596,678 | -0.60(-3.13%) |
Aug 20, 2015 | 19.56 | 19.57 | 19.21 | 19.22 | 16,832,594 | -0.57(-2.87%) |
Aug 19, 2015 | 19.92 | 19.92 | 19.75 | 19.79 | 4,031,846 | -0.28(-1.41%) |
Aug 18, 2015 | 20.10 | 20.12 | 20.03 | 20.07 | 4,495,300 | -0.12(-0.62%) |
Aug 17, 2015 | 20.03 | 20.19 | 19.98 | 20.19 | 4,600,858 | +0.01(+0.07%) |
Aug 14, 2015 | 20.10 | 20.20 | 20.08 | 20.18 | 17,486,118 | +0.03(+0.17%) |
Aug 13, 2015 | 20.17 | 20.20 | 20.10 | 20.15 | 11,382,093 | +0.00(+0.00%) |
Aug 12, 2015 | 20.05 | 20.15 | 19.86 | 20.15 | 6,039,768 | -0.31(-1.52%) |
Aug 11, 2015 | 20.46 | 20.48 | 20.38 | 20.46 | 5,121,274 | -0.28(-1.37%) |
Aug 10, 2015 | 20.64 | 20.74 | 20.64 | 20.74 | 3,405,116 | +0.19(+0.91%) |
Aug 07, 2015 | 20.59 | 20.60 | 20.48 | 20.55 | 7,222,042 | -0.06(-0.30%) |
Aug 06, 2015 | 20.68 | 20.71 | 20.54 | 20.62 | 6,703,016 | -0.08(-0.37%) |
Aug 05, 2015 | 20.69 | 20.75 | 20.66 | 20.69 | 8,133,103 | +0.12(+0.61%) |
Aug 04, 2015 | 20.51 | 20.57 | 20.49 | 20.57 | 10,600,588 | +0.05(+0.24%) |
Aug 03, 2015 | 20.56 | 20.56 | 20.43 | 20.52 | 13,895,709 | +0.02(+0.10%) |
Jul 31, 2015 | 20.44 | 20.53 | 20.39 | 20.50 | 9,224,356 | +0.06(+0.27%) |
Jul 30, 2015 | 20.42 | 20.45 | 20.30 | 20.44 | 16,932,718 | +0.03(+0.17%) |
Jul 29, 2015 | 20.26 | 20.44 | 20.19 | 20.41 | 19,992,600 | +0.15(+0.75%) |
Jul 28, 2015 | 20.17 | 20.28 | 20.08 | 20.26 | 14,616,513 | +0.25(+1.25%) |
Jul 27, 2015 | 20.08 | 20.09 | 19.97 | 20.01 | 12,242,522 | -0.24(-1.20%) |
Jul 24, 2015 | 20.46 | 20.46 | 20.21 | 20.25 | 6,898,916 | -0.18(-0.88%) |
Jul 23, 2015 | 20.55 | 20.55 | 20.39 | 20.43 | 3,653,210 | -0.10(-0.47%) |
Jul 22, 2015 | 20.48 | 20.55 | 20.45 | 20.53 | 3,081,797 | -0.13(-0.64%) |
Jul 21, 2015 | 20.73 | 20.77 | 20.60 | 20.66 | 2,884,010 | -0.17(-0.80%) |
Jul 20, 2015 | 20.82 | 20.84 | 20.76 | 20.82 | 4,388,944 | +0.08(+0.40%) |
Jul 17, 2015 | 20.75 | 20.75 | 20.69 | 20.74 | 3,483,293 | +0.01(+0.03%) |
Jul 16, 2015 | 20.73 | 20.75 | 20.70 | 20.73 | 3,906,965 | +0.26(+1.25%) |
Jul 15, 2015 | 20.52 | 20.56 | 20.43 | 20.48 | 2,626,690 | -0.02(-0.10%) |
Jul 14, 2015 | 20.39 | 20.51 | 20.37 | 20.50 | 4,368,688 | +0.10(+0.47%) |
Jul 13, 2015 | 20.35 | 20.41 | 20.35 | 20.40 | 2,383,421 | +0.21(+1.06%) |
Jul 10, 2015 | 20.01 | 20.22 | 20.01 | 20.19 | 2,566,371 | +0.56(+2.86%) |
Jul 09, 2015 | 19.64 | 19.77 | 19.61 | 19.63 | 3,809,516 | +0.37(+1.90%) |
Jul 08, 2015 | 19.44 | 19.45 | 19.21 | 19.26 | 4,822,065 | -0.51(-2.56%) |
Jul 07, 2015 | 19.67 | 19.78 | 19.40 | 19.76 | 4,137,809 | +0.06(+0.32%) |
Jul 06, 2015 | 19.67 | 19.84 | 19.62 | 19.70 | 4,724,901 | -0.37(-1.83%) |
Jul 02, 2015 | 20.12 | 20.07 | 20.07 | 20.07 | 3,009,208 | +0.01(+0.07%) |
Jul 01, 2015 | 20.15 | 20.19 | 19.98 | 20.06 | 10,682,119 | +0.25(+1.26%) |
Jun 30, 2015 | 20.01 | 20.01 | 19.70 | 19.81 | 5,178,149 | +0.03(+0.14%) |
Jun 29, 2015 | 19.63 | 20.18 | 19.62 | 19.78 | 5,160,958 | -0.76(-3.71%) |
Jun 26, 2015 | 20.59 | 20.59 | 20.48 | 20.54 | 3,430,234 | +0.05(+0.24%) |
Jun 25, 2015 | 20.60 | 20.62 | 20.47 | 20.49 | 3,809,501 | -0.04(-0.20%) |
Jun 24, 2015 | 20.63 | 20.66 | 20.51 | 20.53 | 3,370,531 | -0.73(-3.42%) |
Jun 23, 2015 | 21.28 | 21.31 | 21.21 | 21.26 | 3,555,030 | +0.26(+1.22%) |
Jun 22, 2015 | 20.93 | 21.07 | 20.92 | 21.00 | 2,445,338 | +0.48(+2.33%) |
Jun 19, 2015 | 20.62 | 20.63 | 20.53 | 20.53 | 4,601,118 | -0.06(-0.27%) |
Jun 18, 2015 | 20.39 | 20.72 | 20.37 | 20.58 | 4,588,548 | +0.12(+0.57%) |
Jun 17, 2015 | 20.57 | 20.61 | 20.40 | 20.46 | 3,742,019 | -0.19(-0.90%) |
Jun 16, 2015 | 20.57 | 20.66 | 20.54 | 20.65 | 4,069,218 | +0.01(+0.07%) |
Jun 15, 2015 | 20.62 | 20.62 | 20.55 | 20.64 | 5,604,321 | -0.19(-0.90%) |
Jun 12, 2015 | 20.82 | 20.87 | 20.70 | 20.82 | 11,823,251 | -0.16(-0.76%) |
Jun 11, 2015 | 21.09 | 21.09 | 20.93 | 20.98 | 2,217,794 | +0.13(+0.63%) |
Jun 10, 2015 | 20.69 | 20.91 | 20.67 | 20.85 | 3,873,667 | +0.27(+1.31%) |
Jun 09, 2015 | 20.64 | 20.65 | 20.53 | 20.58 | 2,891,497 | -0.11(-0.54%) |
Jun 08, 2015 | 20.83 | 20.86 | 20.64 | 20.69 | 3,526,790 | -0.27(-1.29%) |
Jun 05, 2015 | 20.98 | 21.02 | 20.89 | 20.96 | 5,183,263 | -0.05(-0.23%) |
Jun 04, 2015 | 21.11 | 21.22 | 20.93 | 21.01 | 4,801,741 | -0.21(-1.01%) |
Jun 03, 2015 | 21.28 | 21.31 | 21.18 | 21.22 | 4,042,483 | +0.05(+0.23%) |
Jun 02, 2015 | 21.18 | 21.24 | 21.13 | 21.18 | 3,565,567 | -0.19(-0.91%) |
Jun 01, 2015 | 21.37 | 21.39 | 21.29 | 21.37 | 5,002,083 | +0.08(+0.36%) |
May 29, 2015 | 21.45 | 21.45 | 21.24 | 21.29 | 5,403,381 | -0.26(-1.19%) |
May 28, 2015 | 21.53 | 21.56 | 21.42 | 21.55 | 4,019,270 | -0.04(-0.19%) |
May 27, 2015 | 21.47 | 21.61 | 21.38 | 21.59 | 3,476,633 | +0.23(+1.07%) |
May 26, 2015 | 21.52 | 21.52 | 21.28 | 21.36 | 3,621,270 | -0.15(-0.71%) |
May 22, 2015 | 21.52 | 21.52 | 21.52 | 21.52 | 3,286,648 | +0.03(+0.16%) |
May 21, 2015 | 21.43 | 21.51 | 21.39 | 21.48 | 3,903,575 | +0.05(+0.23%) |
May 20, 2015 | 21.38 | 21.45 | 21.33 | 21.43 | 6,560,380 | +0.08(+0.36%) |
May 19, 2015 | 21.34 | 21.40 | 21.30 | 21.36 | 5,256,374 | +0.14(+0.65%) |
May 18, 2015 | 21.11 | 21.22 | 21.09 | 21.22 | 1,985,957 | +0.10(+0.46%) |
May 15, 2015 | 21.14 | 21.15 | 21.00 | 21.12 | 4,446,650 | +0.02(+0.10%) |
May 14, 2015 | 21.00 | 21.11 | 20.96 | 21.10 | 3,285,810 | +0.23(+1.09%) |
May 13, 2015 | 21.00 | 21.04 | 20.84 | 20.87 | 3,520,961 | -0.06(-0.26%) |
May 12, 2015 | 20.92 | 20.95 | 20.83 | 20.93 | 4,512,114 | -0.12(-0.56%) |
May 11, 2015 | 21.05 | 21.11 | 21.01 | 21.05 | 4,180,386 | -0.13(-0.62%) |
May 08, 2015 | 21.02 | 21.19 | 21.00 | 21.18 | 4,414,693 | +0.45(+2.17%) |
May 07, 2015 | 20.67 | 20.74 | 20.62 | 20.73 | 4,240,320 | +0.03(+0.17%) |
May 06, 2015 | 20.84 | 20.86 | 20.59 | 20.69 | 5,180,969 | -0.12(-0.60%) |
May 05, 2015 | 21.10 | 21.14 | 20.76 | 20.82 | 5,473,532 | -0.33(-1.54%) |
May 04, 2015 | 21.20 | 21.24 | 21.14 | 21.14 | 7,110,279 | -0.05(-0.23%) |
May 01, 2015 | 21.05 | 21.19 | 20.97 | 21.19 | 4,215,179 | +0.30(+1.42%) |
Apr 30, 2015 | 21.00 | 21.07 | 20.84 | 20.89 | 8,635,249 | -0.23(-1.08%) |
Apr 29, 2015 | 21.25 | 21.25 | 20.95 | 21.12 | 4,117,296 | -0.33(-1.55%) |
Apr 28, 2015 | 21.45 | 21.46 | 21.31 | 21.45 | 5,642,837 | -0.12(-0.55%) |
Apr 27, 2015 | 21.66 | 21.69 | 21.56 | 21.57 | 3,970,653 | +0.08(+0.39%) |
Apr 24, 2015 | 21.47 | 21.52 | 21.43 | 21.49 | 3,471,207 | +0.01(+0.06%) |
Apr 23, 2015 | 21.41 | 21.50 | 21.36 | 21.47 | 4,295,186 | -0.03(-0.16%) |
Apr 22, 2015 | 21.45 | 21.51 | 21.36 | 21.51 | 4,180,357 | +0.06(+0.26%) |
Apr 21, 2015 | 21.50 | 21.51 | 21.40 | 21.45 | 4,534,220 | +0.21(+0.98%) |
Apr 20, 2015 | 21.25 | 21.28 | 21.21 | 21.25 | 3,546,795 | +0.14(+0.66%) |
Apr 17, 2015 | 21.19 | 21.22 | 21.04 | 21.11 | 48,695,440 | -0.33(-1.52%) |
Apr 16, 2015 | 21.46 | 21.47 | 21.37 | 21.43 | 4,791,709 | -0.08(-0.39%) |
Apr 15, 2015 | 21.58 | 21.62 | 21.49 | 21.52 | 4,954,706 | +0.01(+0.06%) |
Apr 14, 2015 | 21.47 | 21.51 | 21.38 | 21.50 | 5,087,010 | +0.03(+0.16%) |
Apr 13, 2015 | 21.55 | 21.58 | 21.44 | 21.47 | 5,721,209 | -0.12(-0.58%) |
Apr 10, 2015 | 21.52 | 21.59 | 21.47 | 21.59 | 17,007,026 | +0.08(+0.39%) |
Apr 09, 2015 | 21.37 | 21.52 | 21.36 | 21.51 | 21,361,310 | +0.21(+0.97%) |
Apr 08, 2015 | 21.29 | 21.34 | 21.22 | 21.30 | 18,507,042 | +0.08(+0.39%) |
Apr 07, 2015 | 21.23 | 21.31 | 21.21 | 21.22 | 19,600,128 | +0.12(+0.56%) |
Apr 06, 2015 | 20.93 | 21.12 | 20.87 | 21.10 | 8,044,882 | +0.15(+0.69%) |
Apr 02, 2015 | 20.91 | 20.95 | 20.95 | 20.95 | 10,434,909 | +0.08(+0.36%) |
Apr 01, 2015 | 20.88 | 20.91 | 20.75 | 20.88 | 20,399,124 | +0.15(+0.70%) |
Mar 31, 2015 | 20.77 | 20.84 | 20.73 | 20.73 | 19,042,546 | -0.30(-1.45%) |
Mar 30, 2015 | 20.96 | 21.06 | 20.94 | 21.04 | 27,996,542 | +0.19(+0.90%) |
Mar 27, 2015 | 20.80 | 20.87 | 20.77 | 20.85 | 6,206,130 | +0.03(+0.17%) |
Mar 26, 2015 | 20.74 | 20.88 | 20.64 | 20.82 | 5,502,594 | -0.11(-0.53%) |
Mar 25, 2015 | 21.08 | 21.11 | 20.92 | 20.93 | 6,245,745 | -0.13(-0.62%) |
Mar 24, 2015 | 21.13 | 21.17 | 21.05 | 21.06 | 10,260,979 | +0.01(+0.07%) |
Mar 23, 2015 | 21.09 | 21.11 | 21.04 | 21.05 | 6,413,041 | -0.07(-0.33%) |
Mar 20, 2015 | 21.08 | 21.14 | 21.04 | 21.11 | 4,474,862 | +0.19(+0.93%) |
Mar 19, 2015 | 20.89 | 20.95 | 20.86 | 20.92 | 6,142,503 | +0.02(+0.10%) |
Mar 18, 2015 | 20.82 | 21.70 | 20.79 | 20.90 | 8,576,773 | +0.09(+0.43%) |
Mar 17, 2015 | 20.74 | 20.83 | 20.69 | 20.81 | 5,633,720 | -0.03(-0.13%) |
Mar 16, 2015 | 20.75 | 20.85 | 20.75 | 20.84 | 5,489,465 | +0.13(+0.64%) |
Mar 13, 2015 | 20.60 | 20.71 | 20.56 | 20.71 | 7,532,397 | +0.03(+0.17%) |
Mar 12, 2015 | 20.61 | 20.67 | 20.59 | 20.67 | 6,182,603 | +0.17(+0.81%) |
Mar 11, 2015 | 20.42 | 20.53 | 20.36 | 20.51 | 11,395,673 | +0.23(+1.13%) |
Mar 10, 2015 | 20.36 | 20.37 | 20.25 | 20.28 | 5,622,171 | -0.26(-1.28%) |
Mar 09, 2015 | 20.53 | 20.57 | 20.48 | 20.54 | 7,150,155 | +0.01(+0.07%) |
Mar 06, 2015 | 20.62 | 20.67 | 20.51 | 20.53 | 4,727,587 | -0.05(-0.25%) |
Mar 05, 2015 | 20.58 | 20.62 | 20.55 | 20.58 | 5,125,032 | +0.13(+0.63%) |
Mar 04, 2015 | 20.37 | 20.46 | 20.28 | 20.45 | 7,379,787 | +0.01(+0.03%) |
Mar 03, 2015 | 20.53 | 20.53 | 20.35 | 20.44 | 5,198,919 | -0.15(-0.74%) |
Mar 02, 2015 | 20.53 | 20.60 | 20.48 | 20.60 | 6,781,703 | +0.10(+0.47%) |
Feb 27, 2015 | 20.49 | 20.55 | 20.45 | 20.50 | 15,495,354 | +0.00(+0.00%) |
Feb 26, 2015 | 20.45 | 20.53 | 20.44 | 20.50 | 5,184,473 | +0.13(+0.65%) |
Feb 25, 2015 | 20.37 | 20.40 | 20.31 | 20.37 | 3,793,469 | -0.04(-0.20%) |
Feb 24, 2015 | 20.32 | 20.43 | 20.32 | 20.41 | 8,041,149 | +0.11(+0.55%) |
Feb 23, 2015 | 20.28 | 20.31 | 20.24 | 20.30 | 2,141,766 | -0.06(-0.31%) |
Feb 20, 2015 | 20.14 | 20.40 | 20.10 | 20.36 | 9,077,680 | +0.19(+0.93%) |
Feb 19, 2015 | 20.15 | 20.20 | 20.12 | 20.17 | 3,053,029 | +0.08(+0.38%) |
Feb 18, 2015 | 20.08 | 20.14 | 20.06 | 20.10 | 3,193,064 | +0.10(+0.52%) |
Feb 17, 2015 | 19.94 | 20.03 | 19.84 | 19.99 | 3,862,439 | +0.08(+0.38%) |
Feb 13, 2015 | 19.90 | 19.92 | 19.92 | 19.92 | 5,150,984 | +0.12(+0.63%) |
Feb 12, 2015 | 19.73 | 19.80 | 19.67 | 19.79 | 5,219,211 | +0.13(+0.65%) |
Feb 11, 2015 | 19.61 | 19.70 | 19.58 | 19.66 | 5,807,692 | -0.03(-0.16%) |
Feb 10, 2015 | 19.67 | 19.71 | 19.55 | 19.70 | 5,536,852 | +0.21(+1.07%) |
Feb 09, 2015 | 19.45 | 19.54 | 19.45 | 19.49 | 4,004,290 | -0.10(-0.53%) |
Feb 06, 2015 | 19.68 | 19.70 | 19.54 | 19.59 | 4,557,399 | -0.06(-0.32%) |
Feb 05, 2015 | 19.60 | 19.66 | 19.55 | 19.65 | 6,117,812 | +0.15(+0.74%) |
Feb 04, 2015 | 19.56 | 19.65 | 19.49 | 19.51 | 5,920,865 | -0.12(-0.60%) |
Feb 03, 2015 | 19.52 | 19.63 | 19.52 | 19.63 | 3,092,946 | +0.15(+0.78%) |
Feb 02, 2015 | 19.42 | 19.49 | 19.26 | 19.47 | 7,427,213 | +0.23(+1.19%) |
Jan 30, 2015 | 19.38 | 19.44 | 19.23 | 19.25 | 5,563,651 | -0.30(-1.52%) |
Jan 29, 2015 | 19.43 | 19.57 | 19.33 | 19.54 | 4,994,344 | +0.35(+1.84%) |
Jan 28, 2015 | 19.45 | 19.45 | 19.17 | 19.19 | 6,096,572 | -0.18(-0.93%) |
Jan 27, 2015 | 19.34 | 19.44 | 19.26 | 19.37 | 3,280,516 | -0.12(-0.64%) |
Jan 26, 2015 | 19.40 | 19.52 | 19.31 | 19.49 | 6,419,343 | +0.27(+1.40%) |
Jan 23, 2015 | 19.29 | 19.29 | 19.20 | 19.22 | 7,839,448 | -0.01(-0.04%) |
Jan 22, 2015 | 18.96 | 19.27 | 18.87 | 19.23 | 6,242,952 | +0.29(+1.53%) |
Jan 21, 2015 | 18.74 | 18.95 | 18.69 | 18.94 | 3,918,317 | +0.04(+0.22%) |
Jan 20, 2015 | 18.91 | 18.95 | 18.80 | 18.90 | 5,825,503 | +0.20(+1.07%) |
Jan 16, 2015 | 18.52 | 18.73 | 18.47 | 18.70 | 11,183,921 | +0.27(+1.46%) |
Jan 15, 2015 | 18.54 | 18.60 | 18.42 | 18.43 | 4,717,988 | -0.13(-0.71%) |
Jan 14, 2015 | 18.48 | 18.59 | 18.42 | 18.56 | 6,210,187 | -0.09(-0.48%) |
Jan 13, 2015 | 18.82 | 18.87 | 18.51 | 18.65 | 4,488,288 | +0.12(+0.63%) |
Jan 12, 2015 | 18.66 | 18.66 | 18.42 | 18.53 | 2,152,775 | -0.03(-0.15%) |
Jan 09, 2015 | 18.79 | 18.79 | 18.47 | 18.56 | 2,663,049 | -0.21(-1.14%) |
Jan 08, 2015 | 18.65 | 18.81 | 18.62 | 18.78 | 2,362,467 | +0.33(+1.80%) |
Jan 07, 2015 | 18.48 | 18.53 | 18.34 | 18.44 | 1,925,439 | +0.26(+1.41%) |
Jan 06, 2015 | 18.39 | 18.44 | 18.07 | 18.19 | 3,047,506 | -0.21(-1.13%) |
Jan 05, 2015 | 18.62 | 18.63 | 18.33 | 18.39 | 4,542,342 | -0.37(-1.99%) |
Jan 02, 2015 | 18.88 | 18.91 | 18.70 | 18.77 | 1,547,766 | +0.08(+0.44%) |
Dec 31, 2014 | 18.91 | 18.69 | 18.69 | 18.69 | 3,039,842 | -0.08(-0.41%) |
Dec 30, 2014 | 18.82 | 18.82 | 18.73 | 18.76 | 2,098,580 | -0.24(-1.24%) |
Dec 29, 2014 | 18.93 | 19.02 | 18.91 | 19.00 | 1,549,984 | -0.10(-0.54%) |
Dec 26, 2014 | 19.09 | 19.14 | 18.98 | 19.10 | 1,060,810 | +0.08(+0.40%) |
Dec 24, 2014 | 19.01 | 19.02 | 19.02 | 19.02 | 4,063,479 | +0.04(+0.24%) |
Dec 23, 2014 | 19.02 | 19.02 | 18.93 | 18.98 | 7,670,792 | +0.03(+0.16%) |
Dec 22, 2014 | 18.93 | 18.95 | 18.85 | 18.95 | 2,452,878 | +0.09(+0.48%) |
Dec 19, 2014 | 18.71 | 18.90 | 18.66 | 18.86 | 1,824,721 | -0.60(-3.09%) |
Dec 18, 2014 | 19.83 | 19.83 | 19.27 | 19.46 | 4,569,991 | +0.39(+2.07%) |
Dec 17, 2014 | 18.70 | 19.09 | 18.70 | 19.07 | 4,429,731 | +0.49(+2.65%) |
Dec 16, 2014 | 18.46 | 18.83 | 18.37 | 18.57 | 4,003,364 | +0.03(+0.19%) |
Dec 15, 2014 | 19.01 | 19.01 | 18.49 | 18.54 | 7,043,654 | -0.32(-1.69%) |
Dec 12, 2014 | 19.22 | 19.26 | 18.86 | 18.86 | 5,311,275 | -0.46(-2.36%) |
Dec 11, 2014 | 19.41 | 19.50 | 19.30 | 19.31 | 1,385,949 | +0.03(+0.18%) |
Dec 10, 2014 | 19.58 | 19.58 | 19.24 | 19.28 | 1,784,467 | -0.35(-1.76%) |
Dec 09, 2014 | 19.57 | 19.63 | 19.45 | 19.63 | 2,155,445 | -0.20(-1.01%) |
Dec 08, 2014 | 19.96 | 19.96 | 19.77 | 19.83 | 717,626 | -0.24(-1.17%) |
Dec 05, 2014 | 20.03 | 20.09 | 20.00 | 20.06 | 2,011,142 | +0.21(+1.08%) |
Dec 04, 2014 | 19.87 | 19.92 | 19.75 | 19.85 | 795,685 | -0.08(-0.42%) |
Dec 03, 2014 | 19.93 | 19.96 | 19.90 | 19.93 | 881,682 | +0.03(+0.14%) |
Dec 02, 2014 | 19.84 | 19.92 | 19.83 | 19.90 | 7,178,834 | +0.17(+0.84%) |