Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.89 | 19.89 | 18.65 | 18.83 | 1,583,197 | -0.83(-4.20%) |
Oct 29, 2015 | 19.56 | 19.75 | 19.55 | 19.66 | 978,480 | -0.03(-0.15%) |
Oct 28, 2015 | 19.63 | 19.79 | 19.46 | 19.69 | 721,313 | +0.09(+0.46%) |
Oct 27, 2015 | 19.44 | 19.67 | 19.38 | 19.60 | 637,691 | +0.14(+0.70%) |
Oct 26, 2015 | 19.33 | 19.47 | 19.15 | 19.46 | 392,491 | +0.14(+0.75%) |
Oct 23, 2015 | 19.44 | 19.53 | 19.14 | 19.31 | 517,269 | -0.08(-0.43%) |
Oct 22, 2015 | 19.25 | 19.47 | 19.13 | 19.40 | 459,180 | +0.20(+1.03%) |
Oct 21, 2015 | 19.28 | 19.31 | 19.11 | 19.20 | 400,032 | -0.01(-0.04%) |
Oct 20, 2015 | 19.06 | 19.32 | 19.02 | 19.21 | 413,878 | +0.07(+0.36%) |
Oct 19, 2015 | 18.97 | 19.17 | 18.88 | 19.14 | 354,969 | +0.17(+0.88%) |
Oct 16, 2015 | 18.85 | 19.06 | 18.76 | 18.97 | 521,712 | +0.12(+0.64%) |
Oct 15, 2015 | 18.46 | 18.87 | 18.31 | 18.85 | 671,146 | +0.30(+1.63%) |
Oct 14, 2015 | 18.47 | 18.62 | 18.39 | 18.55 | 768,842 | +0.02(+0.12%) |
Oct 13, 2015 | 18.53 | 18.65 | 18.41 | 18.53 | 905,512 | -0.08(-0.45%) |
Oct 12, 2015 | 18.47 | 18.63 | 18.13 | 18.61 | 681,829 | +0.15(+0.82%) |
Oct 09, 2015 | 18.36 | 18.47 | 18.23 | 18.46 | 543,851 | +0.08(+0.41%) |
Oct 08, 2015 | 18.25 | 18.41 | 18.20 | 18.38 | 573,684 | +0.08(+0.46%) |
Oct 07, 2015 | 18.01 | 18.31 | 17.92 | 18.30 | 630,535 | +0.31(+1.73%) |
Oct 06, 2015 | 17.99 | 18.11 | 17.89 | 17.99 | 476,484 | -0.03(-0.17%) |
Oct 05, 2015 | 17.64 | 18.06 | 17.64 | 18.02 | 740,212 | +0.42(+2.37%) |
Oct 02, 2015 | 17.71 | 17.81 | 17.33 | 17.60 | 793,994 | -0.14(-0.77%) |
Oct 01, 2015 | 17.54 | 17.78 | 17.46 | 17.74 | 907,813 | +0.15(+0.86%) |
Sep 30, 2015 | 17.63 | 17.63 | 17.38 | 17.59 | 1,020,443 | +0.07(+0.39%) |
Sep 29, 2015 | 17.33 | 17.54 | 17.22 | 17.52 | 633,608 | +0.18(+1.05%) |
Sep 28, 2015 | 17.34 | 17.53 | 17.08 | 17.34 | 771,133 | -0.13(-0.74%) |
Sep 25, 2015 | 17.47 | 17.60 | 17.36 | 17.47 | 471,836 | +0.09(+0.52%) |
Sep 24, 2015 | 17.50 | 17.59 | 17.37 | 17.37 | 585,191 | -0.25(-1.42%) |
Sep 23, 2015 | 17.44 | 17.68 | 17.39 | 17.62 | 632,206 | +0.14(+0.78%) |
Sep 22, 2015 | 17.54 | 17.67 | 17.40 | 17.49 | 1,036,816 | -0.23(-1.33%) |
Sep 21, 2015 | 17.61 | 17.82 | 17.53 | 17.72 | 853,447 | +0.16(+0.91%) |
Sep 18, 2015 | 16.93 | 17.64 | 16.90 | 17.56 | 2,323,616 | +0.45(+2.66%) |
Sep 17, 2015 | 17.10 | 17.43 | 17.00 | 17.11 | 600,056 | -0.08(-0.44%) |
Sep 16, 2015 | 16.84 | 17.31 | 16.80 | 17.18 | 784,314 | +0.35(+2.07%) |
Sep 15, 2015 | 16.78 | 16.94 | 16.68 | 16.84 | 674,279 | +0.08(+0.50%) |
Sep 14, 2015 | 16.75 | 16.88 | 16.53 | 16.75 | 664,685 | +0.01(+0.04%) |
Sep 11, 2015 | 16.40 | 16.76 | 16.30 | 16.75 | 585,877 | +0.31(+1.89%) |
Sep 10, 2015 | 16.61 | 16.67 | 16.38 | 16.43 | 811,391 | -0.06(-0.37%) |
Sep 09, 2015 | 16.46 | 16.76 | 16.41 | 16.49 | 1,050,975 | +0.20(+1.26%) |
Sep 08, 2015 | 16.23 | 16.35 | 16.15 | 16.29 | 741,522 | +0.23(+1.42%) |
Sep 04, 2015 | 16.21 | 16.06 | 16.06 | 16.06 | 469,108 | -0.30(-1.85%) |
Sep 03, 2015 | 16.31 | 16.45 | 16.25 | 16.37 | 494,140 | +0.05(+0.28%) |
Sep 02, 2015 | 16.17 | 16.42 | 16.09 | 16.32 | 779,459 | +0.28(+1.75%) |
Sep 01, 2015 | 15.90 | 16.21 | 15.36 | 16.04 | 1,356,365 | -0.17(-1.03%) |
Aug 31, 2015 | 16.40 | 16.60 | 16.17 | 16.21 | 1,110,674 | -0.23(-1.38%) |
Aug 28, 2015 | 16.41 | 16.62 | 16.34 | 16.43 | 728,956 | +0.10(+0.60%) |
Aug 27, 2015 | 16.47 | 16.62 | 16.18 | 16.34 | 1,033,780 | -0.02(-0.14%) |
Aug 26, 2015 | 16.28 | 16.49 | 15.91 | 16.36 | 1,018,758 | +0.31(+1.91%) |
Aug 25, 2015 | 16.70 | 16.78 | 16.04 | 16.05 | 705,110 | -0.25(-1.56%) |
Aug 24, 2015 | 16.78 | 17.04 | 14.91 | 16.31 | 1,191,304 | -0.88(-5.13%) |
Aug 21, 2015 | 17.52 | 17.57 | 17.17 | 17.19 | 635,459 | -0.44(-2.50%) |
Aug 20, 2015 | 17.75 | 17.81 | 17.60 | 17.63 | 428,111 | -0.20(-1.13%) |
Aug 19, 2015 | 17.87 | 17.94 | 17.70 | 17.83 | 374,060 | -0.15(-0.83%) |
Aug 18, 2015 | 17.93 | 18.11 | 17.83 | 17.98 | 354,162 | +0.01(+0.08%) |
Aug 17, 2015 | 17.82 | 17.99 | 17.79 | 17.97 | 363,879 | +0.03(+0.17%) |
Aug 14, 2015 | 17.86 | 17.94 | 17.78 | 17.94 | 345,516 | +0.08(+0.46%) |
Aug 13, 2015 | 17.78 | 17.94 | 17.61 | 17.85 | 375,948 | +0.04(+0.21%) |
Aug 12, 2015 | 17.69 | 17.84 | 17.51 | 17.82 | 685,584 | +0.03(+0.17%) |
Aug 11, 2015 | 17.64 | 17.91 | 17.47 | 17.79 | 647,171 | +0.07(+0.38%) |
Aug 10, 2015 | 17.74 | 17.79 | 17.62 | 17.72 | 315,467 | +0.01(+0.08%) |
Aug 07, 2015 | 17.64 | 17.73 | 17.47 | 17.70 | 325,749 | +0.01(+0.04%) |
Aug 06, 2015 | 17.86 | 17.86 | 17.52 | 17.70 | 461,852 | -0.19(-1.05%) |
Aug 05, 2015 | 18.02 | 18.08 | 17.70 | 17.88 | 511,293 | -0.10(-0.54%) |
Aug 04, 2015 | 18.09 | 18.21 | 17.91 | 17.98 | 455,202 | -0.11(-0.62%) |
Aug 03, 2015 | 18.07 | 18.17 | 17.94 | 18.09 | 532,429 | +0.03(+0.17%) |
Jul 31, 2015 | 18.18 | 18.52 | 18.02 | 18.06 | 554,974 | -0.10(-0.54%) |
Jul 30, 2015 | 18.20 | 18.23 | 18.05 | 18.16 | 460,888 | -0.08(-0.45%) |
Jul 29, 2015 | 17.94 | 18.34 | 17.83 | 18.24 | 585,164 | +0.26(+1.46%) |
Jul 28, 2015 | 17.89 | 18.06 | 17.67 | 17.98 | 710,384 | +0.15(+0.84%) |
Jul 27, 2015 | 17.99 | 18.11 | 17.81 | 17.83 | 482,488 | -0.15(-0.83%) |
Jul 24, 2015 | 18.37 | 18.42 | 17.96 | 17.98 | 737,663 | -0.34(-1.88%) |
Jul 23, 2015 | 18.63 | 18.63 | 18.24 | 18.32 | 723,404 | -0.30(-1.61%) |
Jul 22, 2015 | 18.62 | 18.77 | 18.53 | 18.62 | 513,021 | +0.02(+0.12%) |
Jul 21, 2015 | 18.73 | 18.82 | 18.59 | 18.60 | 693,996 | -0.18(-0.96%) |
Jul 20, 2015 | 18.78 | 18.89 | 18.62 | 18.78 | 358,244 | -0.06(-0.32%) |
Jul 17, 2015 | 18.86 | 18.91 | 18.78 | 18.84 | 425,375 | -0.07(-0.39%) |
Jul 16, 2015 | 18.77 | 19.05 | 18.77 | 18.91 | 418,903 | +0.15(+0.80%) |
Jul 15, 2015 | 18.69 | 18.85 | 18.51 | 18.77 | 396,992 | +0.03(+0.16%) |
Jul 14, 2015 | 18.79 | 18.90 | 18.65 | 18.74 | 443,145 | -0.06(-0.32%) |
Jul 13, 2015 | 18.90 | 19.09 | 18.70 | 18.80 | 705,721 | +0.00(+0.00%) |
Jul 10, 2015 | 18.62 | 18.86 | 18.61 | 18.80 | 646,868 | +0.28(+1.49%) |
Jul 09, 2015 | 18.61 | 18.77 | 18.52 | 18.52 | 573,794 | -0.04(-0.24%) |
Jul 08, 2015 | 18.56 | 18.76 | 18.45 | 18.56 | 663,872 | -0.09(-0.48%) |
Jul 07, 2015 | 18.58 | 18.71 | 18.53 | 18.65 | 792,786 | +0.15(+0.81%) |
Jul 06, 2015 | 18.38 | 18.54 | 18.13 | 18.50 | 1,201,312 | +0.07(+0.36%) |
Jul 02, 2015 | 18.67 | 18.44 | 18.44 | 18.44 | 777,394 | -0.13(-0.72%) |
Jul 01, 2015 | 18.41 | 18.59 | 18.31 | 18.57 | 894,479 | +0.22(+1.18%) |
Jun 30, 2015 | 18.59 | 18.62 | 18.29 | 18.35 | 1,130,752 | -0.13(-0.69%) |
Jun 29, 2015 | 18.67 | 18.80 | 18.46 | 18.48 | 944,516 | -0.26(-1.40%) |
Jun 26, 2015 | 18.65 | 18.80 | 18.57 | 18.74 | 975,154 | +0.04(+0.20%) |
Jun 25, 2015 | 18.89 | 18.94 | 18.62 | 18.71 | 1,142,825 | -0.19(-0.99%) |
Jun 24, 2015 | 19.07 | 19.12 | 18.89 | 18.89 | 666,690 | -0.19(-1.02%) |
Jun 23, 2015 | 19.16 | 19.21 | 19.03 | 19.09 | 842,366 | -0.13(-0.70%) |
Jun 22, 2015 | 19.32 | 19.48 | 19.21 | 19.22 | 739,977 | -0.07(-0.35%) |
Jun 19, 2015 | 19.28 | 19.45 | 19.11 | 19.29 | 1,521,572 | -0.04(-0.19%) |
Jun 18, 2015 | 19.19 | 19.39 | 19.15 | 19.33 | 1,310,929 | +0.12(+0.62%) |
Jun 17, 2015 | 19.10 | 19.28 | 19.00 | 19.21 | 1,223,529 | +0.13(+0.71%) |
Jun 16, 2015 | 19.04 | 19.09 | 18.85 | 19.07 | 813,420 | +0.07(+0.39%) |
Jun 15, 2015 | 19.08 | 19.11 | 18.91 | 19.00 | 754,377 | -0.19(-1.01%) |
Jun 12, 2015 | 18.94 | 19.20 | 18.86 | 19.19 | 888,821 | +0.17(+0.90%) |
Jun 11, 2015 | 19.02 | 19.13 | 18.90 | 19.02 | 1,097,713 | +0.07(+0.36%) |
Jun 10, 2015 | 18.87 | 19.08 | 18.74 | 18.95 | 1,277,407 | +0.07(+0.40%) |
Jun 09, 2015 | 18.94 | 19.04 | 18.77 | 18.88 | 720,247 | -0.08(-0.43%) |
Jun 08, 2015 | 19.07 | 19.17 | 18.92 | 18.96 | 582,400 | -0.10(-0.55%) |
Jun 05, 2015 | 19.16 | 19.16 | 18.81 | 19.06 | 1,320,961 | -0.16(-0.85%) |
Jun 04, 2015 | 19.22 | 19.31 | 19.09 | 19.23 | 862,273 | +0.01(+0.04%) |
Jun 03, 2015 | 19.57 | 19.57 | 19.18 | 19.22 | 1,150,382 | -0.23(-1.19%) |
Jun 02, 2015 | 19.54 | 19.55 | 19.37 | 19.45 | 1,211,638 | -0.10(-0.54%) |
Jun 01, 2015 | 19.48 | 19.70 | 19.44 | 19.56 | 1,414,886 | +0.12(+0.62%) |
May 29, 2015 | 19.68 | 20.01 | 19.21 | 19.44 | 14,139,924 | -0.19(-0.99%) |
May 28, 2015 | 19.83 | 19.93 | 19.62 | 19.63 | 1,627,051 | -0.43(-2.12%) |
May 27, 2015 | 20.03 | 20.10 | 19.94 | 20.06 | 818,745 | +0.11(+0.56%) |
May 26, 2015 | 20.14 | 20.19 | 19.91 | 19.95 | 748,639 | -0.20(-1.00%) |
May 22, 2015 | 20.22 | 20.15 | 20.15 | 20.15 | 657,548 | -0.13(-0.63%) |
May 21, 2015 | 20.27 | 20.33 | 20.18 | 20.28 | 896,247 | +0.07(+0.33%) |
May 20, 2015 | 20.39 | 20.47 | 20.18 | 20.21 | 1,206,472 | -0.23(-1.13%) |
May 19, 2015 | 20.43 | 20.66 | 20.32 | 20.44 | 1,003,961 | -0.08(-0.40%) |
May 18, 2015 | 20.31 | 20.53 | 20.21 | 20.52 | 1,218,399 | +0.07(+0.37%) |
May 15, 2015 | 20.41 | 20.56 | 20.33 | 20.45 | 879,689 | +0.09(+0.44%) |
May 14, 2015 | 20.39 | 20.56 | 20.19 | 20.36 | 1,347,544 | -0.02(-0.11%) |
May 13, 2015 | 20.63 | 20.65 | 20.19 | 20.38 | 3,044,590 | +0.04(+0.22%) |
May 12, 2015 | 20.16 | 20.50 | 19.99 | 20.34 | 1,638,047 | +0.13(+0.63%) |
May 11, 2015 | 20.17 | 20.39 | 20.02 | 20.21 | 1,206,644 | -0.11(-0.55%) |
May 08, 2015 | 19.96 | 20.45 | 19.92 | 20.32 | 1,422,393 | +0.57(+2.88%) |
May 07, 2015 | 19.60 | 19.92 | 19.57 | 19.75 | 1,271,264 | +0.10(+0.49%) |
May 06, 2015 | 19.97 | 19.97 | 19.62 | 19.66 | 870,646 | -0.22(-1.09%) |
May 05, 2015 | 20.15 | 20.18 | 19.72 | 19.87 | 1,049,829 | -0.31(-1.56%) |
May 04, 2015 | 20.03 | 20.22 | 19.92 | 20.19 | 1,232,780 | +0.16(+0.78%) |
May 01, 2015 | 19.57 | 20.09 | 19.57 | 20.03 | 1,206,655 | +0.42(+2.14%) |
Apr 30, 2015 | 19.70 | 19.88 | 19.42 | 19.61 | 1,329,745 | -0.27(-1.35%) |
Apr 29, 2015 | 20.07 | 20.23 | 19.87 | 19.88 | 867,927 | -0.35(-1.74%) |
Apr 28, 2015 | 20.37 | 20.52 | 20.11 | 20.23 | 986,162 | -0.24(-1.17%) |
Apr 27, 2015 | 20.54 | 20.56 | 20.40 | 20.47 | 792,924 | -0.05(-0.25%) |
Apr 24, 2015 | 20.41 | 20.71 | 20.36 | 20.52 | 883,753 | +0.17(+0.84%) |
Apr 23, 2015 | 20.19 | 20.42 | 20.13 | 20.35 | 809,897 | +0.11(+0.55%) |
Apr 22, 2015 | 20.14 | 20.38 | 20.14 | 20.24 | 642,784 | +0.07(+0.37%) |
Apr 21, 2015 | 20.01 | 20.23 | 19.98 | 20.16 | 850,072 | +0.17(+0.86%) |
Apr 20, 2015 | 19.98 | 20.10 | 19.86 | 19.99 | 946,284 | +0.01(+0.07%) |
Apr 17, 2015 | 19.89 | 20.08 | 19.73 | 19.98 | 904,820 | -0.01(-0.04%) |
Apr 16, 2015 | 19.87 | 20.07 | 19.78 | 19.98 | 523,894 | +0.03(+0.15%) |
Apr 15, 2015 | 19.92 | 20.02 | 19.85 | 19.95 | 655,733 | +0.06(+0.30%) |
Apr 14, 2015 | 19.87 | 20.13 | 19.87 | 19.89 | 438,681 | +0.07(+0.38%) |
Apr 13, 2015 | 19.87 | 19.95 | 19.81 | 19.82 | 615,670 | -0.08(-0.41%) |
Apr 10, 2015 | 19.91 | 20.11 | 19.82 | 19.90 | 518,007 | +0.04(+0.19%) |
Apr 09, 2015 | 20.19 | 20.22 | 19.73 | 19.86 | 1,172,470 | -0.33(-1.63%) |
Apr 08, 2015 | 20.03 | 20.26 | 19.99 | 20.19 | 650,335 | +0.14(+0.71%) |
Apr 07, 2015 | 20.48 | 20.48 | 20.03 | 20.05 | 610,940 | -0.45(-2.19%) |
Apr 06, 2015 | 20.38 | 20.59 | 20.34 | 20.50 | 1,190,285 | +0.14(+0.70%) |
Apr 02, 2015 | 20.23 | 20.36 | 20.36 | 20.36 | 745,025 | +0.05(+0.26%) |
Apr 01, 2015 | 20.19 | 20.42 | 20.01 | 20.31 | 692,427 | +0.10(+0.52%) |
Mar 31, 2015 | 20.06 | 20.20 | 19.90 | 20.20 | 1,083,365 | +0.10(+0.52%) |
Mar 30, 2015 | 20.04 | 20.25 | 19.98 | 20.10 | 669,790 | +0.00(+0.00%) |
Mar 27, 2015 | 19.95 | 20.16 | 19.89 | 20.10 | 652,909 | +0.22(+1.13%) |
Mar 26, 2015 | 19.98 | 20.17 | 19.80 | 19.87 | 624,124 | -0.22(-1.08%) |
Mar 25, 2015 | 20.45 | 20.56 | 20.07 | 20.09 | 894,219 | -0.44(-2.15%) |
Mar 24, 2015 | 20.63 | 20.65 | 20.40 | 20.53 | 1,131,836 | -0.16(-0.76%) |
Mar 23, 2015 | 20.56 | 20.85 | 20.54 | 20.69 | 1,062,499 | +0.08(+0.40%) |
Mar 20, 2015 | 19.99 | 20.67 | 19.94 | 20.60 | 4,546,791 | +0.67(+3.34%) |
Mar 19, 2015 | 19.66 | 20.01 | 19.57 | 19.94 | 858,850 | +0.20(+1.02%) |
Mar 18, 2015 | 19.60 | 19.76 | 19.37 | 19.74 | 693,499 | +0.18(+0.92%) |
Mar 17, 2015 | 19.57 | 19.64 | 19.44 | 19.56 | 696,325 | -0.04(-0.23%) |
Mar 16, 2015 | 19.44 | 19.75 | 19.39 | 19.60 | 805,325 | +0.25(+1.28%) |
Mar 13, 2015 | 19.39 | 19.41 | 19.18 | 19.36 | 660,394 | -0.04(-0.23%) |
Mar 12, 2015 | 19.36 | 19.54 | 19.29 | 19.40 | 929,583 | +0.10(+0.54%) |
Mar 11, 2015 | 19.23 | 19.39 | 19.20 | 19.30 | 781,595 | +0.07(+0.39%) |
Mar 10, 2015 | 19.09 | 19.26 | 19.03 | 19.22 | 1,208,809 | +0.07(+0.39%) |
Mar 09, 2015 | 19.00 | 19.24 | 18.99 | 19.15 | 863,763 | +0.08(+0.43%) |
Mar 06, 2015 | 18.97 | 19.14 | 18.77 | 19.06 | 1,621,269 | -0.16(-0.82%) |
Mar 05, 2015 | 19.06 | 19.25 | 19.01 | 19.22 | 637,994 | +0.17(+0.90%) |
Mar 04, 2015 | 19.19 | 19.21 | 18.95 | 19.05 | 653,884 | -0.16(-0.86%) |
Mar 03, 2015 | 19.30 | 19.35 | 19.21 | 19.21 | 807,866 | -0.04(-0.23%) |
Mar 02, 2015 | 19.36 | 19.48 | 19.23 | 19.26 | 834,306 | -0.10(-0.50%) |
Feb 27, 2015 | 19.19 | 19.43 | 19.15 | 19.36 | 1,000,236 | +0.14(+0.74%) |
Feb 26, 2015 | 19.24 | 19.31 | 18.91 | 19.21 | 1,261,981 | +0.07(+0.35%) |
Feb 25, 2015 | 19.13 | 19.28 | 19.08 | 19.15 | 574,602 | +0.03(+0.16%) |
Feb 24, 2015 | 19.37 | 19.41 | 19.06 | 19.12 | 1,255,952 | -0.31(-1.62%) |
Feb 23, 2015 | 19.11 | 19.44 | 19.08 | 19.43 | 716,921 | +0.27(+1.40%) |
Feb 20, 2015 | 19.06 | 19.34 | 19.06 | 19.16 | 681,185 | +0.08(+0.43%) |
Feb 19, 2015 | 19.43 | 19.52 | 19.06 | 19.08 | 858,359 | -0.37(-1.92%) |
Feb 18, 2015 | 19.43 | 19.66 | 19.32 | 19.45 | 1,169,136 | -0.19(-0.95%) |
Feb 17, 2015 | 19.31 | 19.66 | 19.25 | 19.64 | 1,095,838 | +0.20(+1.04%) |
Feb 13, 2015 | 19.11 | 19.44 | 19.44 | 19.44 | 1,678,780 | +0.19(+1.01%) |
Feb 12, 2015 | 19.09 | 19.36 | 19.06 | 19.24 | 1,149,197 | +0.11(+0.59%) |
Feb 11, 2015 | 19.11 | 19.21 | 19.02 | 19.13 | 825,820 | -0.02(-0.12%) |
Feb 10, 2015 | 19.01 | 19.15 | 18.70 | 19.15 | 1,201,822 | +0.17(+0.91%) |
Feb 09, 2015 | 19.00 | 19.36 | 18.95 | 18.98 | 1,482,154 | +0.28(+1.52%) |
Feb 06, 2015 | 19.27 | 19.27 | 18.64 | 18.70 | 808,258 | -0.61(-3.14%) |
Feb 05, 2015 | 19.06 | 19.33 | 18.94 | 19.30 | 1,277,423 | +0.37(+1.97%) |
Feb 04, 2015 | 18.69 | 19.01 | 18.52 | 18.93 | 1,416,843 | +0.41(+2.22%) |
Feb 03, 2015 | 18.37 | 18.61 | 18.29 | 18.52 | 588,258 | +0.13(+0.69%) |
Feb 02, 2015 | 18.32 | 18.40 | 18.12 | 18.39 | 763,491 | +0.10(+0.53%) |
Jan 30, 2015 | 18.07 | 18.33 | 18.07 | 18.29 | 866,969 | +0.11(+0.62%) |
Jan 29, 2015 | 18.09 | 18.22 | 17.97 | 18.18 | 686,737 | +0.18(+1.00%) |
Jan 28, 2015 | 18.27 | 18.30 | 17.97 | 18.00 | 557,190 | -0.28(-1.51%) |
Jan 27, 2015 | 18.37 | 18.47 | 18.24 | 18.28 | 384,907 | -0.19(-1.05%) |
Jan 26, 2015 | 18.10 | 18.48 | 18.07 | 18.47 | 593,799 | +0.24(+1.31%) |
Jan 23, 2015 | 18.39 | 18.59 | 18.10 | 18.23 | 831,891 | -0.14(-0.77%) |
Jan 22, 2015 | 18.26 | 18.40 | 18.12 | 18.38 | 612,850 | +0.13(+0.74%) |
Jan 21, 2015 | 18.09 | 18.29 | 18.03 | 18.24 | 510,430 | +0.15(+0.83%) |
Jan 20, 2015 | 18.41 | 18.55 | 18.00 | 18.09 | 621,631 | -0.31(-1.71%) |
Jan 16, 2015 | 18.16 | 18.41 | 18.11 | 18.41 | 712,511 | +0.20(+1.11%) |
Jan 15, 2015 | 18.59 | 18.68 | 18.14 | 18.20 | 633,162 | -0.37(-1.97%) |
Jan 14, 2015 | 18.53 | 18.62 | 18.35 | 18.57 | 671,840 | -0.06(-0.32%) |
Jan 13, 2015 | 18.89 | 19.02 | 18.54 | 18.63 | 617,441 | -0.17(-0.91%) |
Jan 12, 2015 | 18.47 | 18.86 | 18.46 | 18.80 | 1,264,427 | +0.39(+2.11%) |
Jan 09, 2015 | 18.84 | 18.84 | 18.32 | 18.41 | 1,229,597 | -0.40(-2.11%) |
Jan 08, 2015 | 18.89 | 18.97 | 18.73 | 18.81 | 1,000,108 | -0.07(-0.36%) |
Jan 07, 2015 | 19.06 | 19.10 | 18.79 | 18.88 | 928,620 | -0.14(-0.75%) |
Jan 06, 2015 | 19.23 | 19.31 | 18.97 | 19.02 | 605,143 | -0.14(-0.74%) |
Jan 05, 2015 | 19.20 | 19.27 | 19.09 | 19.16 | 721,997 | -0.09(-0.47%) |
Jan 02, 2015 | 19.06 | 19.27 | 19.00 | 19.25 | 495,586 | +0.30(+1.58%) |
Dec 31, 2014 | 19.21 | 18.95 | 18.95 | 18.95 | 760,674 | -0.19(-1.02%) |
Dec 30, 2014 | 19.07 | 19.26 | 19.03 | 19.15 | 882,730 | +0.02(+0.08%) |
Dec 29, 2014 | 19.11 | 19.39 | 19.02 | 19.13 | 775,296 | -0.01(-0.04%) |
Dec 26, 2014 | 19.11 | 19.25 | 19.07 | 19.14 | 601,327 | +0.07(+0.39%) |
Dec 24, 2014 | 19.18 | 19.06 | 19.06 | 19.06 | 420,932 | -0.18(-0.93%) |
Dec 23, 2014 | 19.33 | 19.44 | 19.17 | 19.24 | 671,552 | -0.03(-0.16%) |
Dec 22, 2014 | 19.09 | 19.27 | 19.07 | 19.27 | 694,264 | +0.13(+0.70%) |
Dec 19, 2014 | 18.98 | 19.16 | 18.97 | 19.14 | 1,377,373 | +0.03(+0.16%) |
Dec 18, 2014 | 19.25 | 19.31 | 19.00 | 19.11 | 728,564 | -0.10(-0.51%) |
Dec 17, 2014 | 18.83 | 19.26 | 18.71 | 19.21 | 1,230,084 | +0.39(+2.07%) |
Dec 16, 2014 | 18.72 | 18.94 | 18.61 | 18.82 | 1,101,640 | +0.07(+0.36%) |
Dec 15, 2014 | 18.94 | 18.94 | 18.62 | 18.75 | 744,152 | -0.12(-0.63%) |
Dec 12, 2014 | 18.99 | 19.10 | 18.86 | 18.87 | 945,714 | -0.15(-0.79%) |
Dec 11, 2014 | 19.06 | 19.28 | 18.93 | 19.02 | 877,307 | -0.07(-0.35%) |
Dec 10, 2014 | 19.09 | 19.22 | 18.96 | 19.09 | 941,609 | -0.08(-0.43%) |
Dec 09, 2014 | 19.12 | 19.24 | 19.06 | 19.17 | 571,166 | -0.11(-0.58%) |
Dec 08, 2014 | 19.15 | 19.42 | 19.13 | 19.28 | 627,209 | +0.06(+0.31%) |
Dec 05, 2014 | 19.15 | 19.22 | 18.90 | 19.22 | 774,385 | -0.04(-0.19%) |
Dec 04, 2014 | 19.03 | 19.28 | 18.96 | 19.26 | 774,146 | +0.19(+1.02%) |
Dec 03, 2014 | 18.78 | 19.10 | 18.77 | 19.06 | 720,923 | +0.19(+0.99%) |
Dec 02, 2014 | 18.80 | 18.95 | 18.66 | 18.88 | 668,430 | -0.01(-0.08%) |
Dec 01, 2014 | 18.84 | 19.03 | 18.72 | 18.89 | 602,793 | +0.05(+0.28%) |
Nov 28, 2014 | 18.69 | 18.85 | 18.60 | 18.84 | 550,584 | -0.11(-0.59%) |
Nov 26, 2014 | 19.06 | 18.95 | 18.95 | 18.95 | 496,906 | -0.13(-0.67%) |
Nov 25, 2014 | 19.20 | 19.25 | 18.91 | 19.08 | 578,412 | -0.19(-1.01%) |
Nov 24, 2014 | 19.00 | 19.60 | 18.72 | 19.27 | 1,624,621 | +0.28(+1.46%) |
Nov 21, 2014 | 18.88 | 19.00 | 18.79 | 19.00 | 2,154,124 | +0.33(+1.76%) |
Nov 20, 2014 | 18.68 | 18.75 | 18.53 | 18.67 | 751,573 | +0.03(+0.16%) |
Nov 19, 2014 | 18.52 | 18.66 | 18.42 | 18.64 | 828,462 | +0.07(+0.36%) |
Nov 18, 2014 | 18.67 | 18.68 | 18.47 | 18.57 | 784,301 | -0.06(-0.32%) |
Nov 17, 2014 | 18.65 | 18.75 | 18.53 | 18.63 | 691,024 | -0.06(-0.32%) |
Nov 14, 2014 | 18.69 | 18.77 | 18.60 | 18.69 | 967,626 | -0.02(-0.08%) |
Nov 13, 2014 | 18.69 | 18.78 | 18.62 | 18.71 | 1,084,827 | +0.08(+0.44%) |
Nov 12, 2014 | 18.61 | 18.68 | 18.46 | 18.62 | 876,891 | +0.04(+0.24%) |
Nov 11, 2014 | 18.74 | 18.77 | 18.48 | 18.58 | 890,005 | -0.14(-0.76%) |
Nov 10, 2014 | 18.77 | 18.83 | 18.70 | 18.72 | 520,577 | -0.10(-0.52%) |
Nov 07, 2014 | 19.12 | 19.12 | 18.77 | 18.82 | 716,595 | -0.29(-1.53%) |
Nov 06, 2014 | 19.03 | 19.15 | 18.94 | 19.11 | 713,961 | +0.07(+0.35%) |
Nov 05, 2014 | 18.84 | 19.04 | 18.74 | 19.04 | 844,015 | +0.24(+1.27%) |
Nov 04, 2014 | 19.15 | 19.15 | 18.75 | 18.80 | 685,239 | -0.30(-1.57%) |