Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 17.37 | 17.85 | 17.37 | 17.85 | 23,103 | +0.55(+3.20%) |
Jan 28, 2016 | 17.45 | 17.45 | 17.23 | 17.30 | 47,663 | +0.04(+0.24%) |
Jan 27, 2016 | 17.48 | 17.55 | 17.21 | 17.26 | 28,431 | -0.22(-1.24%) |
Jan 26, 2016 | 17.37 | 17.55 | 17.35 | 17.47 | 13,713 | +0.32(+1.84%) |
Jan 25, 2016 | 17.46 | 17.46 | 17.16 | 17.16 | 12,151 | -0.41(-2.35%) |
Jan 22, 2016 | 17.40 | 17.57 | 17.38 | 17.57 | 29,558 | +0.40(+2.35%) |
Jan 21, 2016 | 17.22 | 17.40 | 17.03 | 17.17 | 45,524 | -0.02(-0.10%) |
Jan 20, 2016 | 16.60 | 17.38 | 16.48 | 17.18 | 49,248 | +0.04(+0.20%) |
Jan 19, 2016 | 17.56 | 17.56 | 16.97 | 17.15 | 55,259 | -0.14(-0.81%) |
Jan 15, 2016 | 17.12 | 17.29 | 17.29 | 17.29 | 58,434 | -0.36(-2.02%) |
Jan 14, 2016 | 17.48 | 17.79 | 17.35 | 17.65 | 163,588 | +0.30(+1.70%) |
Jan 13, 2016 | 18.00 | 18.00 | 17.34 | 17.35 | 230,918 | -0.42(-2.36%) |
Jan 12, 2016 | 18.06 | 18.13 | 17.65 | 17.77 | 28,567 | -0.01(-0.03%) |
Jan 11, 2016 | 18.11 | 18.11 | 17.74 | 17.77 | 18,107 | -0.20(-1.12%) |
Jan 08, 2016 | 18.38 | 18.38 | 17.98 | 17.98 | 14,495 | -0.36(-1.95%) |
Jan 07, 2016 | 18.51 | 18.54 | 18.29 | 18.33 | 55,584 | -0.46(-2.44%) |
Jan 06, 2016 | 18.92 | 18.92 | 18.74 | 18.79 | 17,854 | -0.30(-1.55%) |
Jan 05, 2016 | 19.09 | 19.12 | 18.96 | 19.09 | 31,475 | +0.09(+0.49%) |
Jan 04, 2016 | 19.17 | 19.17 | 18.91 | 18.99 | 761,535 | -0.73(-3.72%) |
Dec 31, 2015 | 19.69 | 19.73 | 19.73 | 19.73 | 38,956 | -0.07(-0.33%) |
Dec 30, 2015 | 19.88 | 20.01 | 19.77 | 19.80 | 27,556 | -0.10(-0.49%) |
Dec 29, 2015 | 19.79 | 19.92 | 19.79 | 19.89 | 17,465 | +0.20(+1.03%) |
Dec 28, 2015 | 19.67 | 19.69 | 19.54 | 19.69 | 32,456 | -0.13(-0.65%) |
Dec 24, 2015 | 19.76 | 19.82 | 19.82 | 19.82 | 13,668 | +0.05(+0.27%) |
Dec 23, 2015 | 19.67 | 19.80 | 19.67 | 19.77 | 16,470 | +0.25(+1.26%) |
Dec 22, 2015 | 19.43 | 19.52 | 19.29 | 19.52 | 80,044 | +0.25(+1.30%) |
Dec 21, 2015 | 19.36 | 19.36 | 19.20 | 19.27 | 22,051 | +0.11(+0.55%) |
Dec 18, 2015 | 19.37 | 19.42 | 19.16 | 19.16 | 53,636 | -0.35(-1.80%) |
Dec 17, 2015 | 19.82 | 19.82 | 19.52 | 19.52 | 20,950 | -0.10(-0.52%) |
Dec 16, 2015 | 19.59 | 19.63 | 19.47 | 19.62 | 22,711 | +0.21(+1.06%) |
Dec 15, 2015 | 19.31 | 19.46 | 19.31 | 19.41 | 45,931 | +0.27(+1.39%) |
Dec 14, 2015 | 19.32 | 19.33 | 19.15 | 19.15 | 26,514 | -0.16(-0.84%) |
Dec 11, 2015 | 19.54 | 19.54 | 19.24 | 19.31 | 25,118 | -0.44(-2.21%) |
Dec 10, 2015 | 19.65 | 19.79 | 19.62 | 19.75 | 27,370 | +0.07(+0.35%) |
Dec 09, 2015 | 19.85 | 19.91 | 19.61 | 19.68 | 1,473,766 | -0.20(-1.02%) |
Dec 08, 2015 | 19.84 | 19.92 | 19.81 | 19.88 | 27,875 | -0.07(-0.36%) |
Dec 07, 2015 | 20.24 | 20.24 | 19.89 | 19.95 | 22,304 | -0.35(-1.71%) |
Dec 04, 2015 | 20.07 | 20.30 | 20.07 | 20.30 | 6,427 | +0.25(+1.26%) |
Dec 03, 2015 | 20.52 | 20.52 | 20.04 | 20.05 | 27,899 | -0.39(-1.91%) |
Dec 02, 2015 | 20.66 | 20.66 | 20.43 | 20.44 | 14,502 | -0.19(-0.93%) |
Dec 01, 2015 | 20.64 | 20.64 | 20.49 | 20.63 | 50,583 | +0.09(+0.43%) |
Nov 30, 2015 | 20.55 | 20.58 | 20.53 | 20.54 | 3,664 | -0.08(-0.37%) |
Nov 27, 2015 | 20.62 | 20.62 | 20.62 | 20.62 | 3,084 | +0.12(+0.58%) |
Nov 25, 2015 | 20.40 | 20.50 | 20.50 | 20.50 | 11,742 | +0.12(+0.60%) |
Nov 24, 2015 | 20.15 | 20.38 | 20.15 | 20.38 | 12,568 | +0.13(+0.66%) |
Nov 23, 2015 | 20.07 | 20.26 | 20.07 | 20.24 | 20,870 | +0.12(+0.58%) |
Nov 20, 2015 | 20.17 | 20.23 | 20.11 | 20.13 | 189,658 | +0.16(+0.80%) |
Nov 19, 2015 | 20.03 | 20.07 | 19.95 | 19.97 | 14,516 | -0.07(-0.35%) |
Nov 18, 2015 | 19.86 | 20.04 | 19.86 | 20.04 | 7,083 | +0.28(+1.44%) |
Nov 17, 2015 | 19.88 | 19.97 | 19.73 | 19.76 | 23,039 | -0.06(-0.31%) |
Nov 16, 2015 | 19.59 | 19.82 | 19.55 | 19.82 | 17,627 | +0.16(+0.82%) |
Nov 13, 2015 | 19.80 | 19.81 | 19.64 | 19.65 | 42,764 | -0.23(-1.15%) |
Nov 12, 2015 | 19.94 | 19.94 | 19.88 | 19.88 | 3,726 | -0.40(-1.98%) |
Nov 11, 2015 | 20.39 | 20.39 | 20.23 | 20.29 | 3,146 | +0.03(+0.13%) |
Nov 10, 2015 | 20.25 | 20.28 | 20.23 | 20.26 | 20,939 | -0.01(-0.07%) |
Nov 09, 2015 | 20.49 | 20.49 | 20.23 | 20.27 | 7,978 | -0.25(-1.23%) |
Nov 06, 2015 | 20.31 | 20.55 | 20.31 | 20.53 | 10,716 | +0.13(+0.65%) |
Nov 05, 2015 | 20.30 | 20.39 | 20.28 | 20.39 | 7,280 | +0.05(+0.27%) |
Nov 04, 2015 | 20.39 | 20.48 | 20.26 | 20.34 | 26,438 | -0.05(-0.26%) |
Nov 03, 2015 | 20.29 | 20.50 | 20.25 | 20.39 | 1,439,460 | +0.09(+0.46%) |
Nov 02, 2015 | 19.98 | 20.34 | 19.98 | 20.30 | 2,231,749 | +0.43(+2.19%) |
Oct 30, 2015 | 19.92 | 19.99 | 19.86 | 19.86 | 8,530 | -0.13(-0.66%) |
Oct 29, 2015 | 20.09 | 20.13 | 19.95 | 20.00 | 10,444 | -0.06(-0.29%) |
Oct 28, 2015 | 19.64 | 20.07 | 19.64 | 20.05 | 7,926 | +0.46(+2.33%) |
Oct 27, 2015 | 19.67 | 19.67 | 19.56 | 19.60 | 12,944 | -0.33(-1.64%) |
Oct 26, 2015 | 20.07 | 20.07 | 19.87 | 19.92 | 6,886 | -0.04(-0.22%) |
Oct 23, 2015 | 19.98 | 19.98 | 19.82 | 19.97 | 6,406 | +0.24(+1.24%) |
Oct 22, 2015 | 19.88 | 19.88 | 19.71 | 19.72 | 10,198 | +0.07(+0.36%) |
Oct 21, 2015 | 19.70 | 19.70 | 19.64 | 19.65 | 6,676 | -0.18(-0.92%) |
Oct 20, 2015 | 19.89 | 19.99 | 19.83 | 19.83 | 6,147 | -0.05(-0.25%) |
Oct 19, 2015 | 19.98 | 19.98 | 19.80 | 19.88 | 8,475 | +0.00(+0.02%) |
Oct 16, 2015 | 19.87 | 19.88 | 19.87 | 19.88 | 2,683 | +0.33(+1.68%) |
Oct 15, 2015 | 19.62 | 19.62 | 19.55 | 19.55 | 2,158 | +0.02(+0.11%) |
Oct 14, 2015 | 19.70 | 19.70 | 19.48 | 19.53 | 7,639 | -0.11(-0.54%) |
Oct 13, 2015 | 19.92 | 19.92 | 19.63 | 19.63 | 3,022 | -0.28(-1.39%) |
Oct 12, 2015 | 19.84 | 19.91 | 19.84 | 19.91 | 4,472 | +0.00(+0.01%) |
Oct 09, 2015 | 19.93 | 19.97 | 19.86 | 19.91 | 26,414 | +0.02(+0.10%) |
Oct 08, 2015 | 19.78 | 19.89 | 19.65 | 19.89 | 23,782 | +0.27(+1.36%) |
Oct 07, 2015 | 19.59 | 19.69 | 19.43 | 19.62 | 5,788 | +0.23(+1.17%) |
Oct 06, 2015 | 19.55 | 19.55 | 19.33 | 19.39 | 56,306 | -0.12(-0.59%) |
Oct 05, 2015 | 19.25 | 19.51 | 19.25 | 19.51 | 15,051 | +0.49(+2.57%) |
Oct 02, 2015 | 18.60 | 19.02 | 18.60 | 19.02 | 19,848 | +0.35(+1.86%) |
Oct 01, 2015 | 18.76 | 18.86 | 18.59 | 18.67 | 5,802 | -0.05(-0.27%) |
Sep 30, 2015 | 18.75 | 18.77 | 18.72 | 18.72 | 6,879 | +0.19(+1.05%) |
Sep 29, 2015 | 18.67 | 18.67 | 18.48 | 18.53 | 6,054 | -0.14(-0.77%) |
Sep 28, 2015 | 18.97 | 18.97 | 18.57 | 18.67 | 22,756 | -0.58(-3.00%) |
Sep 25, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 2,566 | -0.01(-0.05%) |
Sep 24, 2015 | 19.28 | 19.28 | 19.26 | 19.26 | 4,217 | -0.26(-1.36%) |
Sep 23, 2015 | 19.62 | 19.62 | 19.52 | 19.52 | 3,847 | +0.04(+0.18%) |
Sep 22, 2015 | 19.57 | 19.57 | 19.49 | 19.49 | 2,168 | -0.37(-1.88%) |
Sep 21, 2015 | 20.05 | 20.10 | 19.86 | 19.86 | 9,919 | +0.01(+0.06%) |
Sep 18, 2015 | 19.94 | 19.99 | 19.85 | 19.85 | 6,161 | -0.54(-2.63%) |
Sep 17, 2015 | 20.07 | 20.39 | 20.07 | 20.39 | 35,785 | +0.36(+1.79%) |
Sep 16, 2015 | 19.90 | 20.09 | 19.90 | 20.03 | 12,550 | +0.17(+0.85%) |
Sep 15, 2015 | 19.67 | 19.90 | 19.67 | 19.86 | 5,009 | +0.18(+0.93%) |
Sep 14, 2015 | 19.80 | 19.80 | 19.62 | 19.68 | 43,374 | -0.02(-0.08%) |
Sep 11, 2015 | 19.65 | 19.69 | 19.60 | 19.69 | 5,924 | -0.02(-0.08%) |
Sep 10, 2015 | 19.69 | 19.79 | 19.66 | 19.71 | 747,968 | +0.03(+0.16%) |
Sep 09, 2015 | 20.01 | 20.01 | 19.68 | 19.68 | 38,912 | -0.16(-0.83%) |
Sep 08, 2015 | 19.65 | 19.84 | 19.65 | 19.84 | 14,151 | +0.42(+2.14%) |
Sep 04, 2015 | 19.44 | 19.43 | 19.43 | 19.43 | 10,747 | -0.12(-0.62%) |
Sep 03, 2015 | 19.55 | 19.76 | 19.52 | 19.55 | 43,075 | +0.17(+0.86%) |
Sep 02, 2015 | 19.55 | 19.55 | 19.31 | 19.38 | 68,148 | +0.17(+0.89%) |
Sep 01, 2015 | 19.73 | 19.73 | 19.20 | 19.21 | 58,531 | -0.62(-3.12%) |
Aug 31, 2015 | 19.82 | 19.94 | 19.76 | 19.83 | 9,232 | +0.06(+0.29%) |
Aug 28, 2015 | 19.71 | 19.90 | 19.71 | 19.77 | 5,380 | +0.10(+0.48%) |
Aug 27, 2015 | 19.50 | 19.77 | 19.50 | 19.68 | 13,510 | +0.40(+2.05%) |
Aug 26, 2015 | 19.16 | 19.50 | 18.95 | 19.28 | 35,428 | +0.31(+1.66%) |
Aug 25, 2015 | 19.23 | 20.01 | 18.97 | 18.97 | 112,163 | -0.09(-0.47%) |
Aug 24, 2015 | 19.56 | 21.00 | 18.64 | 19.06 | 67,701 | -0.74(-3.72%) |
Aug 21, 2015 | 19.76 | 20.02 | 19.75 | 19.79 | 22,891 | -0.30(-1.49%) |
Aug 20, 2015 | 20.28 | 20.29 | 20.09 | 20.09 | 11,267 | -0.43(-2.11%) |
Aug 19, 2015 | 20.53 | 20.55 | 20.43 | 20.53 | 4,531 | -0.18(-0.89%) |
Aug 18, 2015 | 20.82 | 20.82 | 20.71 | 20.71 | 4,520 | -0.17(-0.83%) |
Aug 17, 2015 | 20.62 | 20.88 | 20.62 | 20.88 | 7,599 | +0.27(+1.30%) |
Aug 14, 2015 | 20.55 | 20.62 | 20.54 | 20.62 | 4,784 | +0.12(+0.56%) |
Aug 13, 2015 | 20.62 | 20.67 | 20.50 | 20.50 | 8,306 | -0.06(-0.27%) |
Aug 12, 2015 | 20.47 | 20.56 | 20.34 | 20.56 | 22,704 | -0.08(-0.41%) |
Aug 11, 2015 | 20.58 | 20.64 | 20.51 | 20.64 | 652,705 | -0.18(-0.88%) |
Aug 10, 2015 | 20.67 | 20.87 | 20.67 | 20.82 | 18,377 | +0.25(+1.21%) |
Aug 07, 2015 | 20.59 | 20.63 | 20.45 | 20.57 | 55,567 | -0.16(-0.75%) |
Aug 06, 2015 | 20.86 | 20.86 | 20.62 | 20.73 | 12,158 | -0.25(-1.21%) |
Aug 05, 2015 | 21.14 | 21.18 | 20.97 | 20.98 | 8,417 | +0.02(+0.11%) |
Aug 04, 2015 | 21.03 | 21.03 | 20.89 | 20.96 | 12,050 | +0.09(+0.43%) |
Aug 03, 2015 | 21.08 | 21.09 | 20.87 | 20.87 | 9,277 | -0.20(-0.97%) |
Jul 31, 2015 | 21.12 | 21.24 | 21.02 | 21.08 | 13,430 | +0.09(+0.43%) |
Jul 30, 2015 | 20.89 | 20.99 | 20.89 | 20.99 | 15,611 | +0.01(+0.03%) |
Jul 29, 2015 | 20.79 | 20.98 | 20.79 | 20.98 | 8,445 | +0.14(+0.67%) |
Jul 28, 2015 | 20.70 | 20.88 | 20.54 | 20.84 | 12,387 | +0.15(+0.73%) |
Jul 27, 2015 | 20.77 | 20.77 | 20.69 | 20.69 | 8,053 | -0.20(-0.94%) |
Jul 24, 2015 | 21.09 | 21.09 | 20.89 | 20.89 | 5,037 | -0.30(-1.43%) |
Jul 23, 2015 | 21.47 | 21.51 | 21.19 | 21.19 | 10,026 | -0.23(-1.06%) |
Jul 22, 2015 | 21.33 | 21.42 | 21.32 | 21.42 | 7,613 | +0.04(+0.19%) |
Jul 21, 2015 | 21.54 | 21.55 | 21.35 | 21.38 | 6,299 | -0.06(-0.30%) |
Jul 20, 2015 | 21.45 | 21.51 | 21.42 | 21.44 | 20,513 | -0.13(-0.62%) |
Jul 17, 2015 | 21.60 | 21.60 | 21.52 | 21.57 | 10,653 | -0.09(-0.43%) |
Jul 16, 2015 | 21.67 | 21.67 | 21.65 | 21.66 | 4,926 | +0.13(+0.59%) |
Jul 15, 2015 | 21.64 | 21.69 | 21.52 | 21.54 | 8,771 | -0.13(-0.59%) |
Jul 14, 2015 | 21.68 | 21.70 | 21.66 | 21.67 | 6,489 | +0.09(+0.43%) |
Jul 13, 2015 | 21.44 | 21.57 | 21.44 | 21.57 | 17,320 | +0.29(+1.35%) |
Jul 10, 2015 | 21.26 | 21.31 | 21.25 | 21.28 | 12,421 | +0.23(+1.11%) |
Jul 09, 2015 | 21.05 | 21.08 | 21.05 | 21.05 | 2,766 | +0.10(+0.45%) |
Jul 08, 2015 | 21.13 | 21.14 | 20.90 | 20.96 | 37,802 | -0.22(-1.04%) |
Jul 07, 2015 | 21.13 | 21.18 | 21.13 | 21.17 | 10,404 | -0.06(-0.27%) |
Jul 06, 2015 | 21.13 | 21.25 | 21.12 | 21.23 | 30,986 | -0.02(-0.08%) |
Jul 02, 2015 | 21.45 | 21.25 | 21.25 | 21.25 | 22,534 | -0.12(-0.55%) |
Jul 01, 2015 | 21.39 | 21.39 | 21.37 | 21.37 | 3,005 | +0.03(+0.13%) |
Jun 30, 2015 | 21.41 | 21.42 | 21.28 | 21.34 | 16,543 | +0.12(+0.57%) |
Jun 29, 2015 | 21.59 | 21.59 | 21.22 | 21.22 | 7,030 | -0.61(-2.80%) |
Jun 26, 2015 | 21.88 | 21.88 | 21.72 | 21.83 | 38,832 | +0.03(+0.13%) |
Jun 25, 2015 | 21.97 | 21.97 | 21.80 | 21.80 | 13,787 | -0.03(-0.16%) |
Jun 24, 2015 | 22.03 | 22.03 | 21.84 | 21.84 | 11,593 | -0.22(-1.02%) |
Jun 23, 2015 | 21.98 | 22.06 | 21.98 | 22.06 | 4,638 | +0.10(+0.45%) |
Jun 22, 2015 | 21.95 | 21.97 | 21.95 | 21.96 | 4,874 | +0.11(+0.50%) |
Jun 19, 2015 | 21.89 | 21.91 | 21.85 | 21.85 | 4,312 | +0.01(+0.02%) |
Jun 18, 2015 | 21.86 | 21.87 | 21.83 | 21.85 | 12,054 | +0.25(+1.16%) |
Jun 17, 2015 | 21.70 | 21.71 | 21.57 | 21.60 | 13,324 | -0.03(-0.13%) |
Jun 16, 2015 | 21.45 | 21.62 | 21.45 | 21.62 | 6,025 | +0.11(+0.51%) |
Jun 15, 2015 | 21.42 | 21.52 | 21.23 | 21.52 | 15,808 | -0.03(-0.12%) |
Jun 12, 2015 | 21.49 | 21.56 | 21.47 | 21.54 | 17,071 | -0.02(-0.10%) |
Jun 11, 2015 | 21.58 | 21.59 | 21.55 | 21.56 | 5,127 | -0.00(-0.00%) |
Jun 10, 2015 | 21.41 | 21.62 | 21.33 | 21.56 | 22,063 | +0.31(+1.46%) |
Jun 09, 2015 | 21.29 | 21.32 | 21.12 | 21.25 | 48,461 | -0.10(-0.48%) |
Jun 08, 2015 | 21.43 | 21.43 | 21.29 | 21.36 | 12,910 | -0.05(-0.21%) |
Jun 05, 2015 | 21.33 | 21.41 | 21.32 | 21.40 | 9,114 | +0.10(+0.49%) |
Jun 04, 2015 | 21.43 | 21.43 | 21.26 | 21.30 | 19,875 | -0.23(-1.06%) |
Jun 03, 2015 | 21.36 | 21.54 | 21.36 | 21.53 | 20,724 | +0.23(+1.07%) |
Jun 02, 2015 | 21.14 | 21.42 | 21.14 | 21.30 | 10,252 | +0.07(+0.34%) |
Jun 01, 2015 | 21.34 | 21.36 | 21.12 | 21.23 | 33,811 | +0.01(+0.07%) |
May 29, 2015 | 21.28 | 21.30 | 21.18 | 21.21 | 9,389 | -0.07(-0.34%) |
May 28, 2015 | 21.21 | 21.29 | 21.19 | 21.29 | 14,284 | +0.01(+0.05%) |
May 27, 2015 | 21.11 | 21.31 | 21.01 | 21.27 | 15,822 | +0.19(+0.89%) |
May 26, 2015 | 21.23 | 21.23 | 20.99 | 21.09 | 28,245 | -0.23(-1.08%) |
May 22, 2015 | 21.36 | 21.32 | 21.32 | 21.32 | 104,368 | -0.06(-0.28%) |
May 21, 2015 | 21.39 | 21.39 | 21.34 | 21.38 | 9,330 | -0.03(-0.12%) |
May 20, 2015 | 21.44 | 21.44 | 21.30 | 21.40 | 11,724 | +0.09(+0.41%) |
May 19, 2015 | 21.32 | 21.38 | 21.30 | 21.32 | 27,824 | -0.06(-0.26%) |
May 18, 2015 | 21.17 | 21.37 | 21.17 | 21.37 | 12,385 | +0.22(+1.03%) |
May 15, 2015 | 21.12 | 21.15 | 21.07 | 21.15 | 15,223 | +0.01(+0.05%) |
May 14, 2015 | 21.01 | 21.15 | 20.98 | 21.14 | 11,741 | +0.14(+0.67%) |
May 13, 2015 | 20.97 | 21.00 | 20.96 | 21.00 | 4,366 | +0.01(+0.04%) |
May 12, 2015 | 20.88 | 21.02 | 20.68 | 20.99 | 33,777 | -0.02(-0.12%) |
May 11, 2015 | 21.11 | 21.11 | 21.02 | 21.02 | 3,875 | +0.08(+0.38%) |
May 08, 2015 | 21.02 | 21.02 | 20.93 | 20.94 | 9,608 | +0.12(+0.59%) |
May 07, 2015 | 20.75 | 20.86 | 20.75 | 20.81 | 29,115 | +0.14(+0.68%) |
May 06, 2015 | 20.74 | 20.74 | 20.59 | 20.67 | 21,378 | +0.07(+0.32%) |
May 05, 2015 | 20.96 | 20.96 | 20.61 | 20.61 | 8,954 | -0.33(-1.57%) |
May 04, 2015 | 20.89 | 21.08 | 20.89 | 20.94 | 56,160 | +0.10(+0.49%) |
May 01, 2015 | 20.76 | 20.88 | 20.76 | 20.83 | 24,836 | +0.10(+0.50%) |
Apr 30, 2015 | 21.03 | 21.03 | 20.71 | 20.73 | 25,622 | -0.48(-2.28%) |
Apr 29, 2015 | 21.30 | 21.33 | 21.17 | 21.21 | 6,832 | -0.15(-0.69%) |
Apr 28, 2015 | 21.26 | 21.45 | 21.23 | 21.36 | 34,827 | +0.08(+0.39%) |
Apr 27, 2015 | 21.69 | 21.69 | 21.25 | 21.28 | 21,120 | -0.23(-1.05%) |
Apr 24, 2015 | 21.59 | 21.59 | 21.49 | 21.50 | 40,094 | -0.12(-0.54%) |
Apr 23, 2015 | 21.50 | 21.65 | 21.50 | 21.62 | 23,392 | +0.13(+0.60%) |
Apr 22, 2015 | 21.48 | 21.53 | 21.34 | 21.49 | 11,376 | +0.02(+0.08%) |
Apr 21, 2015 | 21.58 | 21.60 | 21.47 | 21.47 | 24,707 | -0.01(-0.05%) |
Apr 20, 2015 | 21.41 | 21.53 | 21.40 | 21.48 | 14,625 | +0.21(+1.00%) |
Apr 17, 2015 | 21.54 | 21.54 | 21.20 | 21.27 | 32,792 | -0.38(-1.74%) |
Apr 16, 2015 | 21.60 | 21.68 | 21.60 | 21.65 | 8,638 | -0.07(-0.33%) |
Apr 15, 2015 | 21.58 | 21.74 | 21.54 | 21.72 | 76,171 | +0.24(+1.12%) |
Apr 14, 2015 | 21.36 | 21.53 | 21.36 | 21.48 | 222,655 | -0.06(-0.27%) |
Apr 13, 2015 | 21.57 | 21.62 | 21.52 | 21.54 | 18,709 | +0.03(+0.15%) |
Apr 10, 2015 | 21.48 | 21.50 | 21.46 | 21.50 | 37,930 | +0.16(+0.77%) |
Apr 09, 2015 | 21.39 | 21.40 | 21.33 | 21.34 | 8,126 | -0.08(-0.37%) |
Apr 08, 2015 | 21.43 | 21.46 | 21.41 | 21.42 | 8,899 | +0.12(+0.56%) |
Apr 07, 2015 | 21.41 | 21.44 | 21.30 | 21.30 | 27,768 | -0.16(-0.74%) |
Apr 06, 2015 | 21.39 | 21.46 | 21.39 | 21.46 | 9,379 | +0.10(+0.45%) |
Apr 02, 2015 | 21.27 | 21.36 | 21.36 | 21.36 | 13,219 | +0.15(+0.72%) |
Apr 01, 2015 | 21.08 | 21.22 | 21.04 | 21.21 | 35,485 | -0.09(-0.44%) |
Mar 31, 2015 | 21.23 | 21.31 | 21.23 | 21.31 | 5,583 | -0.07(-0.34%) |
Mar 30, 2015 | 21.38 | 21.39 | 21.34 | 21.38 | 11,463 | +0.37(+1.75%) |
Mar 27, 2015 | 20.89 | 21.02 | 20.89 | 21.01 | 9,713 | +0.06(+0.27%) |
Mar 26, 2015 | 20.91 | 21.01 | 20.84 | 20.95 | 14,465 | -0.13(-0.64%) |
Mar 25, 2015 | 21.39 | 21.39 | 21.06 | 21.09 | 28,843 | -0.39(-1.84%) |
Mar 24, 2015 | 21.52 | 21.54 | 21.45 | 21.48 | 40,981 | -0.03(-0.12%) |
Mar 23, 2015 | 21.47 | 21.54 | 21.47 | 21.51 | 4,463 | +0.00(+0.01%) |
Mar 20, 2015 | 21.42 | 21.58 | 21.42 | 21.50 | 30,979 | +0.26(+1.21%) |
Mar 19, 2015 | 21.26 | 21.28 | 21.24 | 21.25 | 7,186 | -0.05(-0.23%) |
Mar 18, 2015 | 21.07 | 21.30 | 20.96 | 21.30 | 11,968 | +0.20(+0.93%) |
Mar 17, 2015 | 20.98 | 21.10 | 20.95 | 21.10 | 42,665 | +0.06(+0.29%) |
Mar 16, 2015 | 21.02 | 21.08 | 21.00 | 21.04 | 16,540 | +0.14(+0.69%) |
Mar 13, 2015 | 20.96 | 20.96 | 20.70 | 20.89 | 25,513 | -0.05(-0.24%) |
Mar 12, 2015 | 20.87 | 20.94 | 20.77 | 20.94 | 10,231 | +0.32(+1.55%) |
Mar 11, 2015 | 20.56 | 20.64 | 20.44 | 20.62 | 29,494 | +0.09(+0.42%) |
Mar 10, 2015 | 20.45 | 20.56 | 20.45 | 20.54 | 33,276 | -0.21(-0.99%) |
Mar 09, 2015 | 20.69 | 20.78 | 20.69 | 20.74 | 5,323 | +0.06(+0.29%) |
Mar 06, 2015 | 20.84 | 20.84 | 20.68 | 20.68 | 5,403 | -0.23(-1.12%) |
Mar 05, 2015 | 20.92 | 20.93 | 20.84 | 20.92 | 25,289 | +0.06(+0.28%) |
Mar 04, 2015 | 20.83 | 20.88 | 20.74 | 20.86 | 14,023 | -0.06(-0.28%) |
Mar 03, 2015 | 21.04 | 21.04 | 20.87 | 20.92 | 23,244 | -0.13(-0.61%) |
Mar 02, 2015 | 20.92 | 20.94 | 20.91 | 21.05 | 14,509 | +0.10(+0.46%) |
Feb 27, 2015 | 21.01 | 21.03 | 20.94 | 20.95 | 27,201 | -0.07(-0.35%) |
Feb 26, 2015 | 20.95 | 21.03 | 20.87 | 21.02 | 16,827 | +0.11(+0.51%) |
Feb 25, 2015 | 20.92 | 20.98 | 20.86 | 20.92 | 17,491 | +0.02(+0.11%) |
Feb 24, 2015 | 20.94 | 20.94 | 20.82 | 20.90 | 10,647 | +0.05(+0.22%) |
Feb 23, 2015 | 20.84 | 20.85 | 20.75 | 20.85 | 21,507 | -0.02(-0.10%) |
Feb 20, 2015 | 20.68 | 20.87 | 20.66 | 20.87 | 28,117 | +0.02(+0.07%) |
Feb 19, 2015 | 20.74 | 20.86 | 20.74 | 20.85 | 23,524 | +0.10(+0.46%) |
Feb 18, 2015 | 20.76 | 20.80 | 20.70 | 20.76 | 59,569 | -0.00(-0.01%) |
Feb 17, 2015 | 20.78 | 20.80 | 20.71 | 20.76 | 24,786 | +0.09(+0.45%) |
Feb 13, 2015 | 20.71 | 20.67 | 20.67 | 20.67 | 8,039 | +0.08(+0.37%) |
Feb 12, 2015 | 20.52 | 20.60 | 20.49 | 20.59 | 12,443 | +0.22(+1.08%) |
Feb 11, 2015 | 20.34 | 20.39 | 20.24 | 20.37 | 12,828 | -0.04(-0.20%) |
Feb 10, 2015 | 20.32 | 20.41 | 20.22 | 20.41 | 30,406 | +0.15(+0.73%) |
Feb 09, 2015 | 20.40 | 20.44 | 20.26 | 20.27 | 40,522 | -0.13(-0.62%) |
Feb 06, 2015 | 20.51 | 20.58 | 20.38 | 20.39 | 15,449 | -0.08(-0.41%) |
Feb 05, 2015 | 20.25 | 20.48 | 20.25 | 20.48 | 15,533 | +0.32(+1.58%) |
Feb 04, 2015 | 20.24 | 20.24 | 20.15 | 20.16 | 27,956 | -0.08(-0.40%) |
Feb 03, 2015 | 20.14 | 20.27 | 20.08 | 20.24 | 24,303 | +0.49(+2.47%) |