Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 21.86 | 21.99 | 21.75 | 21.87 | 1,399,780 | +0.11(+0.50%) |
Nov 27, 2015 | 21.75 | 21.78 | 21.69 | 21.77 | 35,370 | -0.01(-0.05%) |
Nov 25, 2015 | 21.91 | 21.78 | 21.78 | 21.78 | 857,318 | -0.14(-0.65%) |
Nov 24, 2015 | 21.80 | 21.96 | 21.76 | 21.92 | 35,537 | +0.11(+0.48%) |
Nov 23, 2015 | 21.84 | 21.93 | 21.77 | 21.81 | 86,700 | -0.09(-0.41%) |
Nov 20, 2015 | 21.96 | 21.99 | 21.86 | 21.90 | 58,906 | +0.01(+0.07%) |
Nov 19, 2015 | 21.82 | 21.92 | 21.81 | 21.89 | 82,797 | +0.16(+0.73%) |
Nov 18, 2015 | 21.60 | 21.78 | 21.54 | 21.73 | 67,046 | +0.17(+0.80%) |
Nov 17, 2015 | 21.63 | 21.68 | 21.54 | 21.56 | 31,871 | -0.08(-0.35%) |
Nov 16, 2015 | 21.40 | 21.63 | 21.40 | 21.63 | 70,835 | +0.24(+1.12%) |
Nov 13, 2015 | 21.42 | 21.50 | 21.36 | 21.39 | 40,957 | -0.06(-0.28%) |
Nov 12, 2015 | 21.56 | 21.59 | 21.45 | 21.45 | 48,187 | -0.24(-1.11%) |
Nov 11, 2015 | 21.72 | 21.74 | 21.64 | 21.69 | 70,252 | +0.09(+0.42%) |
Nov 10, 2015 | 21.54 | 21.62 | 21.47 | 21.60 | 199,493 | -0.04(-0.17%) |
Nov 09, 2015 | 21.70 | 21.73 | 21.58 | 21.64 | 81,715 | -0.20(-0.90%) |
Nov 06, 2015 | 21.84 | 21.87 | 21.75 | 21.84 | 47,239 | -0.13(-0.58%) |
Nov 05, 2015 | 21.99 | 22.06 | 21.89 | 21.96 | 43,600 | -0.02(-0.10%) |
Nov 04, 2015 | 22.06 | 22.09 | 21.89 | 21.99 | 166,537 | -0.14(-0.65%) |
Nov 03, 2015 | 21.99 | 22.20 | 21.92 | 22.13 | 49,444 | +0.14(+0.65%) |
Nov 02, 2015 | 21.92 | 22.06 | 21.86 | 21.99 | 61,947 | +0.11(+0.52%) |
Oct 30, 2015 | 21.85 | 21.97 | 21.84 | 21.87 | 58,986 | +0.07(+0.31%) |
Oct 29, 2015 | 21.77 | 21.88 | 21.76 | 21.81 | 34,703 | -0.15(-0.68%) |
Oct 28, 2015 | 21.95 | 22.12 | 21.78 | 21.96 | 68,843 | +0.05(+0.21%) |
Oct 27, 2015 | 21.93 | 21.95 | 21.86 | 21.91 | 102,314 | -0.17(-0.78%) |
Oct 26, 2015 | 22.09 | 22.11 | 21.99 | 22.08 | 79,087 | -0.03(-0.14%) |
Oct 23, 2015 | 22.06 | 22.15 | 22.01 | 22.11 | 79,994 | +0.05(+0.20%) |
Oct 22, 2015 | 21.94 | 22.14 | 21.85 | 22.07 | 32,206 | +0.22(+1.00%) |
Oct 21, 2015 | 22.02 | 22.02 | 21.83 | 21.85 | 45,596 | -0.08(-0.38%) |
Oct 20, 2015 | 21.90 | 22.00 | 21.87 | 21.93 | 500,326 | +0.05(+0.21%) |
Oct 19, 2015 | 21.93 | 21.93 | 21.84 | 21.89 | 28,099 | -0.08(-0.34%) |
Oct 16, 2015 | 22.01 | 22.01 | 21.90 | 21.96 | 63,382 | -0.18(-0.82%) |
Oct 15, 2015 | 21.97 | 22.14 | 21.97 | 22.14 | 70,536 | +0.35(+1.62%) |
Oct 14, 2015 | 21.75 | 21.85 | 21.70 | 21.79 | 93,855 | +0.11(+0.49%) |
Oct 13, 2015 | 21.69 | 21.83 | 21.62 | 21.69 | 52,490 | -0.16(-0.72%) |
Oct 12, 2015 | 21.92 | 21.94 | 21.81 | 21.84 | 74,965 | -0.01(-0.03%) |
Oct 09, 2015 | 21.88 | 21.98 | 21.82 | 21.85 | 235,251 | +0.02(+0.10%) |
Oct 08, 2015 | 21.57 | 21.90 | 21.56 | 21.83 | 269,428 | +0.16(+0.73%) |
Oct 07, 2015 | 21.66 | 21.75 | 21.56 | 21.67 | 48,430 | +0.17(+0.81%) |
Oct 06, 2015 | 21.42 | 21.54 | 21.42 | 21.50 | 79,981 | +0.02(+0.10%) |
Oct 05, 2015 | 21.32 | 21.50 | 21.32 | 21.48 | 261,758 | +0.36(+1.71%) |
Oct 02, 2015 | 20.72 | 21.11 | 20.69 | 21.11 | 111,579 | +0.29(+1.37%) |
Oct 01, 2015 | 20.84 | 20.89 | 20.69 | 20.83 | 93,160 | +0.12(+0.58%) |
Sep 30, 2015 | 20.67 | 20.73 | 20.52 | 20.71 | 71,252 | +0.21(+1.03%) |
Sep 29, 2015 | 20.47 | 20.55 | 20.40 | 20.50 | 99,498 | +0.02(+0.07%) |
Sep 28, 2015 | 20.72 | 20.74 | 20.47 | 20.48 | 58,101 | -0.29(-1.38%) |
Sep 25, 2015 | 20.93 | 20.93 | 20.69 | 20.77 | 132,427 | +0.08(+0.36%) |
Sep 24, 2015 | 20.58 | 20.69 | 20.47 | 20.69 | 55,986 | +0.00(+0.00%) |
Sep 23, 2015 | 20.84 | 20.84 | 20.69 | 20.69 | 89,648 | -0.13(-0.61%) |
Sep 22, 2015 | 20.84 | 20.89 | 20.72 | 20.82 | 69,324 | -0.32(-1.50%) |
Sep 21, 2015 | 21.21 | 21.25 | 21.11 | 21.14 | 206,948 | -0.02(-0.07%) |
Sep 18, 2015 | 21.29 | 21.36 | 21.15 | 21.15 | 63,209 | -0.29(-1.37%) |
Sep 17, 2015 | 21.31 | 21.69 | 21.26 | 21.45 | 118,788 | +0.00(+0.00%) |
Sep 16, 2015 | 21.29 | 21.45 | 21.29 | 21.45 | 71,650 | +0.22(+1.03%) |
Sep 15, 2015 | 21.11 | 21.23 | 21.02 | 21.23 | 54,253 | +0.14(+0.64%) |
Sep 14, 2015 | 21.11 | 21.11 | 21.04 | 21.09 | 61,926 | -0.11(-0.53%) |
Sep 11, 2015 | 21.08 | 21.22 | 21.05 | 21.20 | 138,593 | +0.08(+0.36%) |
Sep 10, 2015 | 20.94 | 21.15 | 20.94 | 21.13 | 140,848 | +0.37(+1.78%) |
Sep 09, 2015 | 21.07 | 21.11 | 20.76 | 20.76 | 113,745 | -0.20(-0.93%) |
Sep 08, 2015 | 20.87 | 20.96 | 20.75 | 20.96 | 103,001 | +0.38(+1.87%) |
Sep 04, 2015 | 20.64 | 20.57 | 20.57 | 20.57 | 71,897 | -0.38(-1.83%) |
Sep 03, 2015 | 20.96 | 21.12 | 20.93 | 20.96 | 193,147 | -0.05(-0.21%) |
Sep 02, 2015 | 21.06 | 21.06 | 20.84 | 21.00 | 80,582 | +0.13(+0.61%) |
Sep 01, 2015 | 20.78 | 21.06 | 20.77 | 20.87 | 923,766 | -0.56(-2.63%) |
Aug 31, 2015 | 21.41 | 21.60 | 21.41 | 21.44 | 145,637 | -0.05(-0.21%) |
Aug 28, 2015 | 21.40 | 21.60 | 21.40 | 21.48 | 67,013 | +0.00(+0.00%) |
Aug 27, 2015 | 21.21 | 21.54 | 21.21 | 21.48 | 157,743 | +0.39(+1.86%) |
Aug 26, 2015 | 21.02 | 21.10 | 20.68 | 21.09 | 186,627 | +0.41(+2.00%) |
Aug 25, 2015 | 20.75 | 21.79 | 20.59 | 20.68 | 385,453 | +0.33(+1.63%) |
Aug 24, 2015 | 20.65 | 20.81 | 19.42 | 20.35 | 164,791 | -0.72(-3.43%) |
Aug 21, 2015 | 21.50 | 21.57 | 21.02 | 21.07 | 557,362 | -0.53(-2.44%) |
Aug 20, 2015 | 21.87 | 21.87 | 21.43 | 21.60 | 786,488 | -0.55(-2.48%) |
Aug 19, 2015 | 22.15 | 22.23 | 22.01 | 22.14 | 153,239 | -0.17(-0.78%) |
Aug 18, 2015 | 22.40 | 22.40 | 22.28 | 22.32 | 117,271 | -0.16(-0.70%) |
Aug 17, 2015 | 22.42 | 22.54 | 22.35 | 22.48 | 101,812 | +0.01(+0.03%) |
Aug 14, 2015 | 22.45 | 22.54 | 22.42 | 22.47 | 175,727 | +0.02(+0.07%) |
Aug 13, 2015 | 22.42 | 22.52 | 22.39 | 22.45 | 43,316 | +0.03(+0.13%) |
Aug 12, 2015 | 22.30 | 22.42 | 22.20 | 22.42 | 307,671 | -0.08(-0.37%) |
Aug 11, 2015 | 22.51 | 22.55 | 22.41 | 22.51 | 45,062 | -0.30(-1.32%) |
Aug 10, 2015 | 22.61 | 22.81 | 22.51 | 22.81 | 41,869 | +0.32(+1.44%) |
Aug 07, 2015 | 22.39 | 22.49 | 22.36 | 22.48 | 482,898 | +0.04(+0.17%) |
Aug 06, 2015 | 22.51 | 22.53 | 22.39 | 22.45 | 85,482 | -0.07(-0.30%) |
Aug 05, 2015 | 22.58 | 22.66 | 22.46 | 22.51 | 161,586 | +0.08(+0.37%) |
Aug 04, 2015 | 22.50 | 22.58 | 22.40 | 22.43 | 89,163 | +0.05(+0.24%) |
Aug 03, 2015 | 22.51 | 22.56 | 22.33 | 22.38 | 375,919 | -0.16(-0.70%) |
Jul 31, 2015 | 22.57 | 22.61 | 22.48 | 22.54 | 49,816 | +0.14(+0.64%) |
Jul 30, 2015 | 22.36 | 22.40 | 22.25 | 22.39 | 86,609 | -0.14(-0.63%) |
Jul 29, 2015 | 22.44 | 22.57 | 22.36 | 22.54 | 60,896 | +0.00(+0.00%) |
Jul 28, 2015 | 22.37 | 22.54 | 22.29 | 22.54 | 82,707 | +0.28(+1.25%) |
Jul 27, 2015 | 22.38 | 22.38 | 22.22 | 22.26 | 85,460 | -0.30(-1.33%) |
Jul 24, 2015 | 22.69 | 22.69 | 22.53 | 22.56 | 55,134 | -0.19(-0.83%) |
Jul 23, 2015 | 22.85 | 22.85 | 22.70 | 22.75 | 50,518 | -0.08(-0.33%) |
Jul 22, 2015 | 22.78 | 22.84 | 22.78 | 22.82 | 113,137 | -0.09(-0.39%) |
Jul 21, 2015 | 22.88 | 22.94 | 22.86 | 22.91 | 112,320 | +0.02(+0.10%) |
Jul 20, 2015 | 22.92 | 22.97 | 22.81 | 22.89 | 61,238 | +0.03(+0.13%) |
Jul 17, 2015 | 22.93 | 22.93 | 22.85 | 22.86 | 58,266 | -0.07(-0.30%) |
Jul 16, 2015 | 22.95 | 22.97 | 22.89 | 22.93 | 74,983 | +0.13(+0.56%) |
Jul 15, 2015 | 22.84 | 22.92 | 22.75 | 22.80 | 300,076 | -0.11(-0.46%) |
Jul 14, 2015 | 22.84 | 22.90 | 22.75 | 22.90 | 76,722 | +0.17(+0.73%) |
Jul 13, 2015 | 22.77 | 22.77 | 22.68 | 22.74 | 232,092 | +0.19(+0.83%) |
Jul 10, 2015 | 22.56 | 22.60 | 22.46 | 22.55 | 180,965 | +0.37(+1.66%) |
Jul 09, 2015 | 22.31 | 22.39 | 22.14 | 22.18 | 140,735 | +0.26(+1.20%) |
Jul 08, 2015 | 22.14 | 22.19 | 21.88 | 21.92 | 585,671 | -0.56(-2.48%) |
Jul 07, 2015 | 22.45 | 22.52 | 22.15 | 22.48 | 612,998 | -0.23(-0.99%) |
Jul 06, 2015 | 22.69 | 22.78 | 22.63 | 22.70 | 71,914 | -0.44(-1.92%) |
Jul 02, 2015 | 23.18 | 23.15 | 23.15 | 23.15 | 73,226 | +0.02(+0.10%) |
Jul 01, 2015 | 23.18 | 23.29 | 23.08 | 23.12 | 207,954 | +0.16(+0.69%) |
Jun 30, 2015 | 23.14 | 23.15 | 22.91 | 22.97 | 130,005 | +0.08(+0.33%) |
Jun 29, 2015 | 23.07 | 23.11 | 22.89 | 22.89 | 114,122 | -0.47(-2.03%) |
Jun 26, 2015 | 23.42 | 23.42 | 23.33 | 23.36 | 54,469 | -0.07(-0.29%) |
Jun 25, 2015 | 23.47 | 23.49 | 23.36 | 23.43 | 104,205 | +0.07(+0.29%) |
Jun 24, 2015 | 23.34 | 23.43 | 23.26 | 23.36 | 285,239 | -0.03(-0.13%) |
Jun 23, 2015 | 23.32 | 23.40 | 23.28 | 23.39 | 62,352 | +0.11(+0.45%) |
Jun 22, 2015 | 23.30 | 23.42 | 23.23 | 23.29 | 210,037 | +0.20(+0.88%) |
Jun 19, 2015 | 23.15 | 23.26 | 23.06 | 23.09 | 88,254 | -0.04(-0.18%) |
Jun 18, 2015 | 23.14 | 23.29 | 23.04 | 23.13 | 155,076 | +0.14(+0.59%) |
Jun 17, 2015 | 23.08 | 23.08 | 22.84 | 22.99 | 1,057,693 | -0.11(-0.46%) |
Jun 16, 2015 | 23.04 | 23.13 | 22.98 | 23.10 | 123,085 | -0.05(-0.19%) |
Jun 15, 2015 | 23.04 | 23.16 | 22.97 | 23.14 | 57,003 | -0.12(-0.52%) |
Jun 12, 2015 | 23.19 | 23.29 | 23.16 | 23.26 | 164,029 | -0.13(-0.55%) |
Jun 11, 2015 | 23.41 | 23.47 | 23.22 | 23.39 | 202,981 | +0.05(+0.19%) |
Jun 10, 2015 | 23.27 | 23.40 | 23.24 | 23.34 | 64,040 | +0.39(+1.70%) |
Jun 09, 2015 | 23.04 | 23.06 | 22.91 | 22.95 | 106,389 | -0.16(-0.68%) |
Jun 08, 2015 | 23.13 | 23.18 | 23.02 | 23.11 | 90,985 | +0.02(+0.07%) |
Jun 05, 2015 | 23.06 | 23.19 | 22.90 | 23.10 | 46,755 | -0.10(-0.42%) |
Jun 04, 2015 | 23.29 | 23.37 | 23.16 | 23.19 | 102,227 | -0.26(-1.09%) |
Jun 03, 2015 | 23.43 | 23.52 | 23.39 | 23.45 | 96,897 | +0.03(+0.13%) |
Jun 02, 2015 | 23.31 | 23.53 | 23.31 | 23.42 | 124,468 | +0.18(+0.78%) |
Jun 01, 2015 | 23.19 | 23.31 | 23.14 | 23.24 | 257,262 | +0.13(+0.55%) |
May 29, 2015 | 23.16 | 23.27 | 23.07 | 23.11 | 276,641 | -0.12(-0.52%) |
May 28, 2015 | 23.18 | 23.27 | 23.07 | 23.23 | 113,297 | -0.06(-0.26%) |
May 27, 2015 | 23.22 | 23.29 | 23.19 | 23.29 | 76,851 | +0.08(+0.34%) |
May 26, 2015 | 23.36 | 23.37 | 23.19 | 23.21 | 196,634 | -0.36(-1.51%) |
May 22, 2015 | 23.58 | 23.57 | 23.57 | 23.57 | 168,738 | -0.05(-0.22%) |
May 21, 2015 | 23.51 | 23.66 | 23.51 | 23.62 | 379,340 | +0.02(+0.10%) |
May 20, 2015 | 23.54 | 23.62 | 23.48 | 23.60 | 89,388 | +0.08(+0.32%) |
May 19, 2015 | 23.53 | 23.60 | 23.49 | 23.52 | 145,982 | -0.06(-0.25%) |
May 18, 2015 | 23.64 | 23.67 | 23.55 | 23.58 | 72,381 | -0.07(-0.29%) |
May 15, 2015 | 23.60 | 23.73 | 23.50 | 23.65 | 238,962 | +0.03(+0.13%) |
May 14, 2015 | 23.57 | 23.62 | 23.50 | 23.62 | 240,146 | +0.24(+1.03%) |
May 13, 2015 | 23.52 | 23.52 | 23.31 | 23.38 | 265,161 | +0.23(+0.97%) |
May 12, 2015 | 23.22 | 23.24 | 23.10 | 23.16 | 352,030 | -0.01(-0.03%) |
May 11, 2015 | 23.22 | 23.29 | 23.16 | 23.16 | 261,668 | -0.08(-0.36%) |
May 08, 2015 | 23.13 | 23.27 | 23.13 | 23.25 | 105,633 | +0.45(+1.98%) |
May 07, 2015 | 22.78 | 22.82 | 22.70 | 22.80 | 190,522 | -0.01(-0.03%) |
May 06, 2015 | 22.98 | 22.98 | 22.76 | 22.80 | 189,542 | -0.13(-0.56%) |
May 05, 2015 | 23.10 | 23.10 | 22.86 | 22.93 | 281,542 | -0.21(-0.91%) |
May 04, 2015 | 23.11 | 23.15 | 23.03 | 23.14 | 252,712 | +0.05(+0.23%) |
May 01, 2015 | 23.01 | 23.09 | 22.92 | 23.09 | 225,984 | +0.12(+0.52%) |
Apr 30, 2015 | 23.08 | 23.12 | 22.96 | 22.97 | 344,828 | -0.18(-0.78%) |
Apr 29, 2015 | 23.14 | 23.22 | 23.14 | 23.15 | 160,811 | -0.08(-0.32%) |
Apr 28, 2015 | 23.16 | 23.25 | 23.13 | 23.22 | 228,213 | +0.07(+0.29%) |
Apr 27, 2015 | 23.15 | 23.23 | 23.15 | 23.16 | 108,478 | +0.14(+0.62%) |
Apr 24, 2015 | 23.04 | 23.04 | 22.97 | 23.01 | 234,108 | +0.09(+0.39%) |
Apr 23, 2015 | 22.76 | 22.95 | 22.76 | 22.92 | 76,948 | +0.07(+0.33%) |
Apr 22, 2015 | 22.89 | 22.89 | 22.75 | 22.85 | 223,171 | +0.08(+0.33%) |
Apr 21, 2015 | 22.80 | 22.86 | 22.73 | 22.77 | 150,839 | +0.11(+0.46%) |
Apr 20, 2015 | 22.69 | 22.74 | 22.61 | 22.67 | 57,494 | -0.05(-0.23%) |
Apr 17, 2015 | 22.68 | 22.77 | 22.64 | 22.72 | 118,646 | -0.20(-0.85%) |
Apr 16, 2015 | 22.85 | 22.99 | 22.78 | 22.92 | 72,906 | +0.14(+0.63%) |
Apr 15, 2015 | 22.64 | 22.80 | 22.62 | 22.77 | 86,642 | +0.14(+0.60%) |
Apr 14, 2015 | 22.56 | 22.67 | 22.56 | 22.64 | 182,285 | +0.27(+1.21%) |
Apr 13, 2015 | 22.44 | 22.51 | 22.35 | 22.37 | 120,514 | -0.15(-0.67%) |
Apr 10, 2015 | 22.45 | 22.52 | 22.43 | 22.52 | 902,854 | +0.06(+0.27%) |
Apr 09, 2015 | 22.44 | 22.48 | 22.33 | 22.46 | 97,548 | +0.02(+0.10%) |
Apr 08, 2015 | 22.48 | 22.53 | 22.36 | 22.44 | 47,724 | +0.17(+0.78%) |
Apr 07, 2015 | 22.29 | 22.35 | 22.25 | 22.26 | 66,096 | -0.08(-0.34%) |
Apr 06, 2015 | 22.12 | 22.41 | 22.12 | 22.34 | 214,458 | +0.29(+1.29%) |
Apr 02, 2015 | 21.99 | 22.05 | 22.05 | 22.05 | 47,678 | +0.20(+0.93%) |
Apr 01, 2015 | 21.81 | 21.85 | 21.74 | 21.85 | 1,001,789 | +0.11(+0.48%) |
Mar 31, 2015 | 21.68 | 21.78 | 21.68 | 21.75 | 82,942 | -0.11(-0.52%) |
Mar 30, 2015 | 21.85 | 21.90 | 21.82 | 21.86 | 49,035 | -0.01(-0.03%) |
Mar 27, 2015 | 21.87 | 21.91 | 21.80 | 21.87 | 54,591 | +0.02(+0.10%) |
Mar 26, 2015 | 21.88 | 21.92 | 21.77 | 21.84 | 116,769 | -0.19(-0.85%) |
Mar 25, 2015 | 22.18 | 22.20 | 22.02 | 22.03 | 56,422 | -0.06(-0.27%) |
Mar 24, 2015 | 22.10 | 22.14 | 22.05 | 22.09 | 1,122,249 | +0.06(+0.27%) |
Mar 23, 2015 | 21.95 | 22.05 | 21.93 | 22.03 | 87,235 | +0.17(+0.79%) |
Mar 20, 2015 | 21.74 | 21.93 | 21.74 | 21.86 | 61,510 | +0.38(+1.75%) |
Mar 19, 2015 | 21.50 | 21.56 | 21.45 | 21.48 | 65,953 | -0.17(-0.76%) |
Mar 18, 2015 | 21.28 | 21.70 | 21.27 | 21.65 | 82,202 | +0.39(+1.84%) |
Mar 17, 2015 | 21.20 | 21.29 | 21.19 | 21.26 | 83,299 | -0.14(-0.63%) |
Mar 16, 2015 | 21.25 | 21.41 | 21.25 | 21.39 | 283,400 | +0.17(+0.78%) |
Mar 13, 2015 | 21.20 | 21.23 | 21.12 | 21.23 | 161,572 | -0.10(-0.46%) |
Mar 12, 2015 | 21.28 | 21.32 | 21.23 | 21.32 | 62,771 | +0.28(+1.32%) |
Mar 11, 2015 | 21.01 | 21.07 | 20.95 | 21.05 | 141,316 | +0.06(+0.29%) |
Mar 10, 2015 | 21.18 | 21.18 | 20.96 | 20.99 | 270,980 | -0.43(-2.00%) |
Mar 09, 2015 | 21.37 | 21.43 | 21.35 | 21.41 | 294,948 | -0.01(-0.04%) |
Mar 06, 2015 | 21.53 | 21.63 | 21.39 | 21.42 | 69,469 | -0.29(-1.31%) |
Mar 05, 2015 | 21.68 | 21.75 | 21.64 | 21.71 | 125,277 | +0.07(+0.31%) |
Mar 04, 2015 | 21.64 | 21.73 | 21.49 | 21.64 | 84,046 | -0.09(-0.41%) |
Mar 03, 2015 | 21.69 | 21.69 | 21.69 | 21.73 | 245,303 | -0.03(-0.14%) |
Mar 02, 2015 | 21.73 | 21.78 | 21.62 | 21.76 | 513,489 | +0.06(+0.28%) |
Feb 27, 2015 | 21.73 | 21.81 | 21.69 | 21.70 | 111,948 | -0.03(-0.14%) |
Feb 26, 2015 | 21.74 | 21.80 | 21.68 | 21.73 | 82,150 | -0.03(-0.14%) |
Feb 25, 2015 | 21.73 | 21.83 | 21.56 | 21.76 | 72,512 | +0.13(+0.59%) |
Feb 24, 2015 | 21.68 | 21.83 | 21.50 | 21.63 | 207,421 | +0.08(+0.35%) |
Feb 23, 2015 | 21.53 | 21.65 | 21.44 | 21.56 | 139,512 | -0.11(-0.52%) |
Feb 20, 2015 | 21.47 | 21.68 | 21.37 | 21.67 | 148,154 | +0.15(+0.70%) |
Feb 19, 2015 | 21.42 | 21.53 | 21.35 | 21.52 | 181,481 | +0.04(+0.17%) |
Feb 18, 2015 | 21.38 | 21.52 | 21.30 | 21.48 | 114,694 | +0.14(+0.67%) |
Feb 17, 2015 | 21.23 | 21.37 | 21.18 | 21.34 | 229,433 | +0.15(+0.69%) |
Feb 13, 2015 | 21.19 | 21.19 | 21.19 | 21.19 | 61,528 | +0.15(+0.69%) |
Feb 12, 2015 | 20.96 | 21.06 | 20.95 | 21.05 | 78,442 | +0.24(+1.15%) |
Feb 11, 2015 | 20.79 | 20.83 | 20.73 | 20.81 | 230,606 | -0.05(-0.25%) |
Feb 10, 2015 | 20.86 | 20.90 | 20.81 | 20.86 | 88,551 | +0.10(+0.47%) |
Feb 09, 2015 | 20.71 | 20.82 | 20.69 | 20.76 | 49,703 | -0.07(-0.35%) |
Feb 06, 2015 | 20.93 | 20.97 | 20.79 | 20.84 | 89,687 | -0.24(-1.15%) |
Feb 05, 2015 | 20.92 | 21.10 | 20.90 | 21.08 | 204,041 | +0.30(+1.45%) |
Feb 04, 2015 | 20.81 | 20.90 | 20.77 | 20.78 | 69,204 | -0.12(-0.57%) |
Feb 03, 2015 | 20.69 | 20.93 | 20.69 | 20.90 | 85,064 | +0.21(+1.02%) |
Feb 02, 2015 | 20.60 | 20.73 | 20.53 | 20.69 | 96,311 | +0.25(+1.21%) |
Jan 30, 2015 | 20.48 | 20.63 | 20.44 | 20.44 | 68,760 | -0.13(-0.62%) |
Jan 29, 2015 | 20.49 | 20.62 | 20.43 | 20.57 | 80,712 | +0.11(+0.55%) |
Jan 28, 2015 | 20.73 | 20.80 | 20.40 | 20.45 | 94,377 | -0.10(-0.47%) |
Jan 27, 2015 | 20.50 | 20.64 | 20.50 | 20.55 | 160,601 | -0.02(-0.11%) |
Jan 26, 2015 | 20.53 | 20.63 | 20.50 | 20.57 | 107,462 | +0.15(+0.73%) |
Jan 23, 2015 | 20.52 | 20.56 | 20.42 | 20.42 | 323,795 | -0.16(-0.77%) |
Jan 22, 2015 | 20.49 | 20.66 | 20.42 | 20.58 | 354,015 | +0.03(+0.15%) |
Jan 21, 2015 | 20.57 | 20.62 | 20.47 | 20.55 | 248,282 | -0.01(-0.07%) |
Jan 20, 2015 | 20.66 | 20.77 | 20.52 | 20.57 | 109,201 | -0.09(-0.44%) |
Jan 16, 2015 | 20.42 | 20.66 | 20.42 | 20.66 | 566,284 | +0.14(+0.70%) |
Jan 15, 2015 | 20.64 | 20.72 | 20.44 | 20.51 | 226,013 | +0.06(+0.29%) |
Jan 14, 2015 | 20.45 | 20.47 | 20.29 | 20.45 | 132,183 | -0.01(-0.04%) |
Jan 13, 2015 | 20.57 | 20.63 | 20.32 | 20.46 | 895,871 | +0.10(+0.48%) |
Jan 12, 2015 | 20.39 | 20.41 | 20.27 | 20.36 | 1,040,048 | -0.03(-0.15%) |
Jan 09, 2015 | 20.48 | 20.49 | 20.35 | 20.39 | 44,543 | -0.07(-0.33%) |
Jan 08, 2015 | 20.39 | 20.53 | 20.39 | 20.46 | 74,893 | +0.08(+0.41%) |
Jan 07, 2015 | 20.34 | 20.43 | 20.24 | 20.38 | 116,592 | +0.16(+0.78%) |
Jan 06, 2015 | 20.35 | 20.45 | 20.15 | 20.22 | 205,806 | -0.18(-0.88%) |
Jan 05, 2015 | 20.47 | 20.66 | 20.33 | 20.40 | 285,161 | -0.17(-0.80%) |
Jan 02, 2015 | 20.63 | 20.69 | 20.51 | 20.57 | 207,488 | +0.06(+0.29%) |
Dec 31, 2014 | 20.64 | 20.51 | 20.51 | 20.51 | 239,989 | -0.09(-0.44%) |
Dec 30, 2014 | 20.56 | 20.68 | 20.56 | 20.60 | 230,897 | -0.02(-0.11%) |
Dec 29, 2014 | 20.61 | 20.74 | 20.55 | 20.62 | 520,359 | -0.04(-0.18%) |
Dec 26, 2014 | 20.59 | 20.79 | 20.59 | 20.66 | 119,296 | +0.02(+0.11%) |
Dec 24, 2014 | 20.40 | 20.63 | 20.63 | 20.63 | 214,552 | +0.14(+0.66%) |
Dec 23, 2014 | 20.51 | 20.59 | 20.43 | 20.50 | 228,402 | -0.08(-0.40%) |
Dec 22, 2014 | 20.65 | 20.66 | 20.54 | 20.58 | 188,535 | -0.07(-0.33%) |
Dec 19, 2014 | 20.55 | 20.66 | 19.60 | 20.65 | 208,033 | +0.09(+0.44%) |
Dec 18, 2014 | 20.47 | 20.57 | 20.31 | 20.56 | 119,536 | +0.21(+1.01%) |
Dec 17, 2014 | 19.98 | 20.60 | 19.98 | 20.35 | 152,417 | +0.28(+1.39%) |
Dec 16, 2014 | 20.09 | 20.35 | 20.07 | 20.07 | 181,763 | +0.01(+0.07%) |
Dec 15, 2014 | 20.33 | 20.38 | 19.99 | 20.06 | 191,917 | -0.13(-0.63%) |
Dec 12, 2014 | 20.38 | 20.39 | 20.18 | 20.19 | 315,146 | -0.26(-1.27%) |
Dec 11, 2014 | 20.47 | 20.62 | 20.42 | 20.45 | 74,425 | +0.00(+0.00%) |
Dec 10, 2014 | 20.72 | 20.72 | 20.41 | 20.45 | 78,323 | -0.21(-1.00%) |
Dec 09, 2014 | 20.46 | 20.65 | 20.45 | 20.65 | 126,400 | +0.07(+0.32%) |
Dec 08, 2014 | 20.66 | 20.69 | 20.56 | 20.59 | 91,353 | -0.22(-1.05%) |
Dec 05, 2014 | 20.79 | 20.82 | 20.79 | 20.80 | 116,541 | -0.01(-0.06%) |
Dec 04, 2014 | 20.76 | 20.87 | 20.76 | 20.82 | 56,971 | -0.03(-0.16%) |
Dec 03, 2014 | 20.83 | 20.87 | 20.80 | 20.85 | 95,008 | +0.07(+0.35%) |
Dec 02, 2014 | 20.76 | 20.85 | 20.73 | 20.78 | 106,912 | +0.07(+0.35%) |