Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.02 | 19.14 | 19.02 | 19.02 | 4,658 | +0.00(+0.02%) |
Oct 29, 2015 | 18.90 | 19.02 | 18.90 | 19.02 | 6,913 | -0.16(-0.84%) |
Oct 28, 2015 | 19.27 | 19.31 | 19.03 | 19.18 | 4,864 | -0.02(-0.13%) |
Oct 27, 2015 | 19.13 | 19.21 | 19.13 | 19.20 | 8,473 | -0.17(-0.90%) |
Oct 26, 2015 | 19.46 | 19.46 | 19.32 | 19.38 | 25,464 | -0.07(-0.38%) |
Oct 23, 2015 | 19.48 | 19.48 | 19.39 | 19.45 | 5,902 | +0.13(+0.66%) |
Oct 22, 2015 | 19.30 | 19.32 | 19.27 | 19.32 | 1,717 | +0.19(+1.00%) |
Oct 21, 2015 | 19.12 | 19.13 | 19.00 | 19.13 | 16,117 | +0.02(+0.09%) |
Oct 20, 2015 | 19.15 | 19.21 | 19.11 | 19.12 | 33,587 | -0.05(-0.26%) |
Oct 19, 2015 | 19.16 | 19.17 | 19.13 | 19.17 | 9,615 | -0.11(-0.58%) |
Oct 16, 2015 | 19.31 | 19.33 | 19.28 | 19.28 | 5,902 | -0.11(-0.58%) |
Oct 15, 2015 | 19.17 | 19.39 | 19.15 | 19.39 | 7,530 | +0.37(+1.94%) |
Oct 14, 2015 | 19.02 | 19.11 | 19.01 | 19.02 | 5,766 | +0.03(+0.14%) |
Oct 13, 2015 | 18.97 | 19.11 | 18.96 | 18.99 | 8,938 | -0.32(-1.68%) |
Oct 12, 2015 | 19.40 | 19.43 | 19.32 | 19.32 | 6,349 | -0.08(-0.41%) |
Oct 09, 2015 | 19.49 | 19.50 | 19.33 | 19.40 | 11,170 | +0.08(+0.39%) |
Oct 08, 2015 | 19.00 | 19.35 | 19.00 | 19.32 | 10,121 | +0.26(+1.35%) |
Oct 07, 2015 | 19.12 | 19.15 | 19.02 | 19.07 | 7,714 | +0.17(+0.91%) |
Oct 06, 2015 | 18.86 | 18.90 | 18.79 | 18.89 | 42,936 | +0.05(+0.29%) |
Oct 05, 2015 | 18.75 | 18.84 | 18.74 | 18.84 | 25,005 | +0.42(+2.26%) |
Oct 02, 2015 | 18.16 | 18.42 | 18.16 | 18.42 | 50,677 | +0.34(+1.89%) |
Oct 01, 2015 | 18.14 | 18.14 | 17.95 | 18.08 | 11,052 | +0.08(+0.43%) |
Sep 30, 2015 | 17.92 | 18.00 | 17.92 | 18.00 | 25,786 | +0.37(+2.09%) |
Sep 29, 2015 | 17.57 | 17.64 | 17.52 | 17.64 | 2,421 | +0.09(+0.49%) |
Sep 28, 2015 | 17.78 | 17.78 | 17.52 | 17.55 | 19,206 | -0.36(-2.01%) |
Sep 25, 2015 | 18.05 | 18.05 | 17.84 | 17.91 | 8,718 | +0.08(+0.44%) |
Sep 24, 2015 | 17.63 | 17.88 | 17.58 | 17.83 | 17,029 | -0.07(-0.40%) |
Sep 23, 2015 | 17.99 | 17.99 | 17.83 | 17.90 | 15,123 | -0.08(-0.47%) |
Sep 22, 2015 | 17.98 | 18.03 | 17.98 | 17.98 | 7,203 | -0.50(-2.72%) |
Sep 21, 2015 | 18.62 | 18.62 | 18.46 | 18.49 | 35,938 | -0.19(-1.04%) |
Sep 18, 2015 | 18.84 | 18.90 | 18.67 | 18.68 | 6,678 | -0.39(-2.07%) |
Sep 17, 2015 | 18.91 | 19.28 | 18.91 | 19.08 | 34,050 | +0.11(+0.58%) |
Sep 16, 2015 | 18.84 | 18.99 | 18.84 | 18.96 | 7,584 | +0.31(+1.67%) |
Sep 15, 2015 | 18.52 | 18.66 | 18.52 | 18.65 | 15,968 | +0.12(+0.62%) |
Sep 14, 2015 | 18.54 | 18.54 | 18.49 | 18.54 | 4,013 | -0.07(-0.35%) |
Sep 11, 2015 | 18.49 | 18.60 | 18.49 | 18.60 | 4,191 | +0.09(+0.50%) |
Sep 10, 2015 | 18.57 | 18.65 | 18.51 | 18.51 | 4,924 | +0.07(+0.39%) |
Sep 09, 2015 | 18.72 | 18.72 | 18.44 | 18.44 | 9,196 | -0.07(-0.35%) |
Sep 08, 2015 | 18.47 | 18.50 | 18.37 | 18.50 | 17,702 | +0.37(+2.04%) |
Sep 04, 2015 | 18.09 | 18.13 | 18.13 | 18.13 | 3,166 | -0.41(-2.21%) |
Sep 03, 2015 | 18.48 | 18.71 | 18.48 | 18.55 | 19,969 | +0.11(+0.58%) |
Sep 02, 2015 | 18.32 | 18.48 | 18.30 | 18.44 | 11,537 | +0.29(+1.59%) |
Sep 01, 2015 | 18.39 | 18.42 | 18.15 | 18.15 | 35,353 | -0.61(-3.26%) |
Aug 31, 2015 | 18.64 | 18.85 | 18.64 | 18.76 | 21,494 | -0.06(-0.33%) |
Aug 28, 2015 | 18.77 | 18.91 | 18.77 | 18.82 | 13,905 | -0.03(-0.16%) |
Aug 27, 2015 | 18.79 | 19.05 | 18.71 | 18.85 | 35,056 | +0.38(+2.08%) |
Aug 26, 2015 | 18.41 | 18.47 | 18.07 | 18.47 | 31,807 | +0.41(+2.25%) |
Aug 25, 2015 | 18.29 | 19.56 | 18.07 | 18.07 | 41,069 | +0.25(+1.41%) |
Aug 24, 2015 | 17.52 | 18.42 | 17.30 | 17.81 | 53,925 | -0.67(-3.60%) |
Aug 21, 2015 | 18.85 | 18.91 | 18.48 | 18.48 | 19,716 | -0.53(-2.81%) |
Aug 20, 2015 | 19.15 | 19.18 | 19.01 | 19.01 | 8,563 | -0.27(-1.40%) |
Aug 19, 2015 | 19.34 | 19.34 | 19.22 | 19.28 | 3,899 | -0.23(-1.16%) |
Aug 18, 2015 | 19.51 | 19.59 | 19.51 | 19.51 | 5,494 | -0.17(-0.86%) |
Aug 17, 2015 | 19.60 | 19.68 | 19.60 | 19.68 | 4,367 | -0.07(-0.35%) |
Aug 14, 2015 | 19.77 | 19.82 | 19.75 | 19.75 | 18,316 | +0.04(+0.19%) |
Aug 13, 2015 | 19.75 | 19.79 | 19.71 | 19.71 | 19,105 | -0.05(-0.23%) |
Aug 12, 2015 | 19.70 | 19.76 | 19.60 | 19.76 | 17,736 | -0.19(-0.95%) |
Aug 11, 2015 | 20.09 | 20.09 | 19.85 | 19.95 | 31,955 | -0.42(-2.06%) |
Aug 10, 2015 | 20.33 | 20.39 | 20.32 | 20.36 | 5,847 | +0.31(+1.54%) |
Aug 07, 2015 | 20.07 | 20.09 | 20.05 | 20.05 | 7,382 | -0.08(-0.41%) |
Aug 06, 2015 | 20.06 | 20.14 | 20.06 | 20.14 | 26,692 | -0.16(-0.79%) |
Aug 05, 2015 | 20.38 | 20.40 | 20.26 | 20.30 | 17,103 | +0.06(+0.28%) |
Aug 04, 2015 | 20.43 | 20.43 | 20.24 | 20.24 | 5,343 | +0.04(+0.18%) |
Aug 03, 2015 | 20.28 | 20.31 | 20.20 | 20.20 | 4,681 | -0.21(-1.01%) |
Jul 31, 2015 | 20.44 | 20.47 | 20.34 | 20.41 | 3,955 | +0.23(+1.16%) |
Jul 30, 2015 | 20.07 | 20.22 | 20.07 | 20.18 | 6,249 | -0.09(-0.44%) |
Jul 29, 2015 | 20.17 | 20.28 | 20.15 | 20.26 | 3,195 | +0.20(+0.99%) |
Jul 28, 2015 | 20.14 | 20.14 | 20.01 | 20.07 | 39,805 | +0.05(+0.23%) |
Jul 27, 2015 | 20.03 | 20.06 | 20.00 | 20.02 | 10,419 | -0.25(-1.25%) |
Jul 24, 2015 | 20.37 | 20.37 | 20.24 | 20.27 | 16,184 | -0.29(-1.40%) |
Jul 23, 2015 | 20.70 | 20.70 | 20.56 | 20.56 | 11,167 | -0.11(-0.52%) |
Jul 22, 2015 | 20.66 | 20.75 | 20.66 | 20.67 | 2,004 | -0.27(-1.29%) |
Jul 21, 2015 | 20.97 | 21.00 | 20.91 | 20.94 | 10,356 | -0.00(-0.02%) |
Jul 20, 2015 | 20.82 | 20.97 | 20.82 | 20.94 | 8,558 | -0.02(-0.08%) |
Jul 17, 2015 | 20.96 | 20.96 | 20.91 | 20.96 | 8,395 | +0.01(+0.03%) |
Jul 16, 2015 | 21.01 | 21.02 | 20.91 | 20.95 | 12,319 | +0.20(+0.94%) |
Jul 15, 2015 | 20.82 | 20.86 | 20.76 | 20.76 | 12,100 | -0.09(-0.44%) |
Jul 14, 2015 | 20.78 | 20.93 | 20.78 | 20.85 | 18,374 | +0.01(+0.06%) |
Jul 13, 2015 | 20.79 | 20.87 | 20.79 | 20.84 | 4,510 | +0.06(+0.28%) |
Jul 10, 2015 | 20.74 | 20.78 | 20.66 | 20.78 | 14,401 | +0.52(+2.55%) |
Jul 09, 2015 | 20.41 | 20.41 | 20.26 | 20.26 | 14,781 | +0.28(+1.40%) |
Jul 08, 2015 | 20.11 | 20.17 | 19.98 | 19.98 | 14,299 | -0.46(-2.27%) |
Jul 07, 2015 | 20.41 | 20.45 | 20.29 | 20.45 | 11,803 | -0.16(-0.78%) |
Jul 06, 2015 | 20.87 | 20.87 | 20.61 | 20.61 | 9,986 | -0.43(-2.05%) |
Jul 02, 2015 | 21.07 | 21.04 | 21.04 | 21.04 | 8,037 | +0.04(+0.18%) |
Jul 01, 2015 | 21.10 | 21.19 | 20.99 | 21.00 | 10,568 | +0.10(+0.48%) |
Jun 30, 2015 | 21.01 | 21.04 | 20.87 | 20.90 | 16,401 | +0.05(+0.22%) |
Jun 29, 2015 | 20.50 | 21.06 | 20.50 | 20.85 | 29,386 | -0.40(-1.88%) |
Jun 26, 2015 | 21.25 | 21.30 | 21.21 | 21.25 | 9,175 | -0.08(-0.36%) |
Jun 25, 2015 | 21.32 | 21.38 | 21.26 | 21.33 | 11,883 | -0.00(-0.02%) |
Jun 24, 2015 | 21.41 | 21.42 | 21.30 | 21.33 | 16,274 | -0.12(-0.54%) |
Jun 23, 2015 | 21.46 | 21.47 | 21.42 | 21.45 | 6,108 | -0.05(-0.23%) |
Jun 22, 2015 | 21.49 | 21.55 | 21.43 | 21.50 | 12,063 | +0.23(+1.08%) |
Jun 19, 2015 | 21.20 | 21.27 | 21.14 | 21.27 | 3,802 | -0.01(-0.04%) |
Jun 18, 2015 | 21.16 | 21.32 | 21.16 | 21.28 | 31,024 | +0.15(+0.72%) |
Jun 17, 2015 | 20.91 | 21.12 | 20.85 | 21.12 | 7,209 | +0.22(+1.04%) |
Jun 16, 2015 | 20.85 | 20.95 | 20.85 | 20.91 | 5,941 | +0.06(+0.27%) |
Jun 15, 2015 | 20.85 | 20.90 | 20.84 | 20.85 | 15,752 | -0.25(-1.20%) |
Jun 12, 2015 | 21.02 | 21.12 | 21.02 | 21.10 | 10,085 | -0.02(-0.12%) |
Jun 11, 2015 | 21.19 | 21.21 | 21.11 | 21.13 | 15,661 | +0.00(+0.02%) |
Jun 10, 2015 | 21.02 | 21.21 | 21.02 | 21.12 | 12,797 | +0.39(+1.90%) |
Jun 09, 2015 | 20.74 | 20.82 | 20.73 | 20.73 | 11,238 | -0.18(-0.86%) |
Jun 08, 2015 | 20.84 | 20.91 | 20.83 | 20.91 | 3,301 | +0.07(+0.31%) |
Jun 05, 2015 | 20.91 | 20.94 | 20.83 | 20.84 | 3,463 | -0.17(-0.79%) |
Jun 04, 2015 | 21.23 | 21.23 | 21.00 | 21.01 | 37,216 | -0.33(-1.54%) |
Jun 03, 2015 | 21.30 | 21.48 | 21.30 | 21.34 | 11,678 | -0.06(-0.29%) |
Jun 02, 2015 | 21.22 | 21.49 | 21.22 | 21.40 | 25,955 | +0.07(+0.34%) |
Jun 01, 2015 | 21.31 | 21.32 | 21.24 | 21.32 | 3,497 | -0.07(-0.34%) |
May 29, 2015 | 21.47 | 21.47 | 21.31 | 21.40 | 9,906 | -0.14(-0.66%) |
May 28, 2015 | 21.50 | 21.54 | 21.40 | 21.54 | 15,225 | -0.11(-0.49%) |
May 27, 2015 | 21.53 | 21.65 | 21.51 | 21.65 | 5,609 | +0.15(+0.68%) |
May 26, 2015 | 21.56 | 21.57 | 21.44 | 21.50 | 8,465 | -0.31(-1.44%) |
May 22, 2015 | 22.00 | 21.81 | 21.81 | 21.81 | 20,402 | -0.17(-0.78%) |
May 21, 2015 | 21.89 | 22.03 | 21.89 | 21.98 | 9,176 | +0.03(+0.13%) |
May 20, 2015 | 21.88 | 21.98 | 21.88 | 21.96 | 2,480 | -0.04(-0.17%) |
May 19, 2015 | 22.03 | 22.04 | 21.91 | 21.99 | 10,068 | -0.06(-0.26%) |
May 18, 2015 | 22.05 | 22.05 | 22.03 | 22.05 | 3,136 | -0.13(-0.57%) |
May 15, 2015 | 22.01 | 22.17 | 21.93 | 22.17 | 16,700 | +0.19(+0.85%) |
May 14, 2015 | 21.94 | 22.10 | 21.94 | 21.99 | 46,176 | +0.13(+0.61%) |
May 13, 2015 | 21.89 | 21.90 | 21.84 | 21.85 | 5,702 | +0.12(+0.54%) |
May 12, 2015 | 21.71 | 21.77 | 21.71 | 21.74 | 4,756 | -0.05(-0.24%) |
May 11, 2015 | 21.86 | 21.86 | 21.79 | 21.79 | 5,083 | -0.19(-0.87%) |
May 08, 2015 | 21.70 | 22.02 | 21.70 | 21.98 | 17,556 | +0.48(+2.21%) |
May 07, 2015 | 21.51 | 21.51 | 21.50 | 21.50 | 3,397 | +0.01(+0.06%) |
May 06, 2015 | 21.58 | 21.58 | 21.42 | 21.49 | 27,819 | +0.01(+0.06%) |
May 05, 2015 | 21.59 | 21.69 | 21.44 | 21.48 | 10,771 | -0.22(-1.03%) |
May 04, 2015 | 21.69 | 21.79 | 21.65 | 21.70 | 17,212 | +0.09(+0.41%) |
May 01, 2015 | 21.57 | 21.70 | 21.54 | 21.61 | 10,221 | +0.09(+0.43%) |
Apr 30, 2015 | 21.70 | 21.70 | 21.48 | 21.52 | 15,289 | -0.19(-0.88%) |
Apr 29, 2015 | 21.74 | 21.84 | 21.68 | 21.71 | 22,145 | -0.24(-1.09%) |
Apr 28, 2015 | 22.03 | 22.03 | 21.85 | 21.95 | 12,295 | +0.00(+0.02%) |
Apr 27, 2015 | 21.99 | 22.08 | 21.94 | 21.95 | 38,369 | +0.04(+0.20%) |
Apr 24, 2015 | 21.89 | 21.96 | 21.82 | 21.90 | 53,281 | +0.18(+0.82%) |
Apr 23, 2015 | 21.52 | 21.84 | 21.52 | 21.72 | 86,048 | +0.16(+0.74%) |
Apr 22, 2015 | 21.56 | 21.63 | 21.45 | 21.56 | 64,274 | +0.10(+0.47%) |
Apr 21, 2015 | 21.48 | 21.57 | 21.45 | 21.46 | 71,292 | +0.09(+0.44%) |
Apr 20, 2015 | 21.35 | 21.46 | 21.30 | 21.37 | 50,461 | -0.05(-0.23%) |
Apr 17, 2015 | 21.45 | 21.47 | 21.30 | 21.42 | 63,630 | -0.35(-1.61%) |
Apr 16, 2015 | 21.66 | 21.84 | 21.65 | 21.77 | 42,902 | +0.11(+0.51%) |
Apr 15, 2015 | 21.58 | 21.69 | 21.49 | 21.66 | 42,570 | +0.08(+0.36%) |
Apr 14, 2015 | 21.63 | 21.63 | 21.56 | 21.58 | 374,403 | +0.07(+0.34%) |
Apr 13, 2015 | 21.62 | 21.65 | 21.51 | 21.51 | 11,349 | -0.18(-0.81%) |
Apr 10, 2015 | 21.55 | 21.68 | 21.55 | 21.68 | 11,818 | +0.13(+0.62%) |
Apr 09, 2015 | 21.59 | 21.59 | 21.54 | 21.55 | 7,558 | +0.10(+0.45%) |
Apr 08, 2015 | 21.50 | 21.54 | 21.39 | 21.45 | 18,751 | +0.12(+0.57%) |
Apr 07, 2015 | 21.36 | 21.41 | 21.33 | 21.33 | 7,089 | -0.05(-0.25%) |
Apr 06, 2015 | 21.35 | 21.56 | 21.35 | 21.39 | 8,104 | +0.19(+0.89%) |
Apr 02, 2015 | 21.15 | 21.20 | 21.20 | 21.20 | 29,498 | +0.28(+1.36%) |
Apr 01, 2015 | 20.90 | 20.93 | 20.84 | 20.91 | 8,593 | +0.19(+0.90%) |
Mar 31, 2015 | 20.66 | 20.76 | 20.66 | 20.73 | 17,893 | -0.12(-0.57%) |
Mar 30, 2015 | 20.66 | 20.88 | 20.66 | 20.84 | 6,718 | +0.24(+1.16%) |
Mar 27, 2015 | 20.61 | 20.62 | 20.57 | 20.60 | 6,941 | +0.02(+0.12%) |
Mar 26, 2015 | 20.44 | 20.60 | 20.44 | 20.58 | 18,269 | -0.19(-0.92%) |
Mar 25, 2015 | 20.98 | 21.02 | 20.77 | 20.77 | 9,935 | -0.26(-1.22%) |
Mar 24, 2015 | 20.99 | 21.04 | 20.96 | 21.03 | 14,535 | +0.04(+0.17%) |
Mar 23, 2015 | 21.01 | 21.01 | 20.92 | 20.99 | 7,871 | +0.10(+0.49%) |
Mar 20, 2015 | 20.74 | 20.95 | 20.71 | 20.89 | 43,365 | +0.43(+2.10%) |
Mar 19, 2015 | 20.61 | 20.61 | 20.42 | 20.46 | 22,367 | -0.33(-1.61%) |
Mar 18, 2015 | 20.33 | 20.83 | 20.29 | 20.79 | 10,195 | +0.46(+2.28%) |
Mar 17, 2015 | 20.22 | 20.33 | 20.15 | 20.33 | 30,002 | +0.08(+0.38%) |
Mar 16, 2015 | 20.25 | 20.31 | 20.25 | 20.25 | 11,864 | +0.24(+1.20%) |
Mar 13, 2015 | 20.03 | 20.03 | 19.94 | 20.01 | 11,844 | -0.18(-0.89%) |
Mar 12, 2015 | 20.27 | 20.32 | 20.17 | 20.19 | 14,016 | +0.07(+0.34%) |
Mar 11, 2015 | 20.10 | 20.15 | 20.07 | 20.12 | 43,944 | +0.02(+0.12%) |
Mar 10, 2015 | 20.22 | 20.22 | 20.08 | 20.10 | 8,109 | -0.39(-1.90%) |
Mar 09, 2015 | 20.49 | 20.51 | 20.43 | 20.49 | 10,872 | -0.03(-0.16%) |
Mar 06, 2015 | 20.64 | 20.64 | 20.49 | 20.52 | 18,639 | -0.36(-1.73%) |
Mar 05, 2015 | 20.98 | 20.98 | 20.81 | 20.88 | 12,435 | +0.04(+0.21%) |
Mar 04, 2015 | 20.76 | 20.86 | 20.74 | 20.84 | 9,323 | -0.21(-0.98%) |
Mar 03, 2015 | 21.11 | 21.12 | 21.03 | 21.04 | 18,105 | -0.10(-0.46%) |
Mar 02, 2015 | 21.22 | 21.22 | 21.11 | 21.14 | 14,786 | -0.08(-0.38%) |
Feb 27, 2015 | 21.17 | 21.30 | 21.15 | 21.22 | 38,417 | -0.00(-0.02%) |
Feb 26, 2015 | 21.25 | 21.25 | 21.04 | 21.23 | 5,303 | -0.11(-0.53%) |
Feb 25, 2015 | 21.33 | 21.34 | 21.23 | 21.34 | 27,714 | +0.09(+0.42%) |
Feb 24, 2015 | 21.19 | 21.31 | 21.19 | 21.25 | 52,184 | +0.18(+0.85%) |
Feb 23, 2015 | 21.18 | 21.18 | 21.07 | 21.07 | 12,206 | -0.10(-0.47%) |
Feb 20, 2015 | 21.11 | 21.23 | 21.06 | 21.17 | 11,022 | +0.15(+0.70%) |
Feb 19, 2015 | 21.08 | 21.11 | 21.00 | 21.02 | 6,462 | +0.02(+0.10%) |
Feb 18, 2015 | 20.96 | 21.06 | 20.92 | 21.00 | 15,473 | +0.02(+0.10%) |
Feb 17, 2015 | 20.83 | 21.01 | 20.71 | 20.98 | 34,071 | +0.02(+0.08%) |
Feb 13, 2015 | 20.91 | 20.97 | 20.97 | 20.97 | 6,893 | +0.14(+0.68%) |
Feb 12, 2015 | 20.61 | 20.82 | 20.61 | 20.82 | 13,326 | +0.43(+2.11%) |
Feb 11, 2015 | 20.34 | 20.47 | 20.27 | 20.39 | 86,103 | -0.11(-0.52%) |
Feb 10, 2015 | 20.48 | 20.54 | 20.40 | 20.50 | 26,373 | -0.06(-0.30%) |
Feb 09, 2015 | 20.55 | 20.58 | 20.50 | 20.56 | 90,727 | +0.07(+0.36%) |
Feb 06, 2015 | 20.63 | 20.64 | 20.45 | 20.49 | 14,301 | -0.33(-1.60%) |
Feb 05, 2015 | 20.65 | 20.82 | 20.65 | 20.82 | 25,607 | +0.24(+1.14%) |
Feb 04, 2015 | 20.67 | 20.69 | 20.57 | 20.58 | 22,145 | -0.13(-0.61%) |
Feb 03, 2015 | 20.68 | 20.76 | 20.68 | 20.71 | 8,661 | +0.26(+1.25%) |
Feb 02, 2015 | 20.24 | 20.50 | 20.24 | 20.45 | 13,437 | +0.22(+1.06%) |
Jan 30, 2015 | 20.30 | 20.37 | 20.24 | 20.24 | 8,040 | -0.39(-1.87%) |
Jan 29, 2015 | 20.57 | 20.63 | 20.45 | 20.63 | 9,193 | +0.17(+0.81%) |
Jan 28, 2015 | 20.67 | 20.79 | 20.46 | 20.46 | 32,247 | -0.26(-1.24%) |
Jan 27, 2015 | 20.56 | 20.71 | 20.56 | 20.71 | 16,694 | +0.07(+0.31%) |
Jan 26, 2015 | 20.65 | 20.72 | 20.65 | 20.65 | 6,342 | +0.11(+0.55%) |
Jan 23, 2015 | 20.62 | 20.64 | 20.54 | 20.54 | 10,640 | -0.14(-0.69%) |
Jan 22, 2015 | 20.56 | 20.68 | 20.54 | 20.68 | 11,111 | +0.25(+1.23%) |
Jan 21, 2015 | 20.29 | 20.43 | 20.29 | 20.43 | 6,482 | +0.26(+1.31%) |
Jan 20, 2015 | 20.01 | 20.16 | 20.01 | 20.16 | 11,635 | +0.06(+0.28%) |
Jan 16, 2015 | 19.77 | 20.11 | 19.77 | 20.11 | 6,866 | +0.27(+1.35%) |
Jan 15, 2015 | 19.92 | 19.94 | 19.84 | 19.84 | 6,977 | +0.02(+0.08%) |
Jan 14, 2015 | 19.76 | 19.84 | 19.75 | 19.82 | 9,601 | -0.02(-0.12%) |
Jan 13, 2015 | 19.90 | 20.06 | 19.72 | 19.85 | 24,290 | +0.09(+0.45%) |
Jan 12, 2015 | 19.85 | 19.85 | 19.69 | 19.76 | 85,483 | -0.13(-0.67%) |
Jan 09, 2015 | 19.84 | 19.89 | 19.76 | 19.89 | 78,272 | +0.02(+0.08%) |
Jan 08, 2015 | 19.83 | 19.95 | 19.75 | 19.87 | 16,246 | +0.21(+1.06%) |
Jan 07, 2015 | 19.66 | 19.71 | 19.57 | 19.67 | 27,906 | +0.26(+1.32%) |
Jan 06, 2015 | 19.52 | 19.56 | 19.33 | 19.41 | 21,828 | -0.08(-0.42%) |
Jan 05, 2015 | 19.71 | 19.71 | 19.45 | 19.49 | 18,305 | -0.37(-1.87%) |
Jan 02, 2015 | 20.03 | 20.03 | 19.85 | 19.86 | 17,391 | -0.29(-1.44%) |
Dec 31, 2014 | 20.18 | 20.15 | 20.15 | 20.15 | 104,635 | -0.03(-0.14%) |
Dec 30, 2014 | 20.19 | 20.22 | 20.13 | 20.18 | 48,430 | -0.02(-0.12%) |
Dec 29, 2014 | 20.17 | 20.27 | 20.15 | 20.21 | 35,573 | +0.04(+0.18%) |
Dec 26, 2014 | 20.23 | 20.30 | 20.17 | 20.17 | 41,356 | +0.01(+0.03%) |
Dec 24, 2014 | 20.16 | 20.17 | 20.17 | 20.17 | 110,544 | +0.04(+0.17%) |
Dec 23, 2014 | 20.15 | 20.15 | 20.09 | 20.13 | 13,570 | -0.10(-0.48%) |
Dec 22, 2014 | 20.20 | 20.23 | 20.16 | 20.23 | 4,608 | +0.04(+0.20%) |
Dec 19, 2014 | 20.11 | 20.19 | 20.11 | 20.19 | 7,068 | +0.11(+0.53%) |
Dec 18, 2014 | 20.04 | 20.08 | 19.93 | 20.08 | 35,417 | +0.40(+2.04%) |
Dec 17, 2014 | 19.49 | 19.83 | 19.49 | 19.68 | 32,383 | +0.40(+2.08%) |
Dec 16, 2014 | 19.25 | 19.56 | 19.17 | 19.28 | 47,612 | -0.10(-0.52%) |
Dec 15, 2014 | 19.73 | 19.73 | 19.32 | 19.38 | 19,806 | -0.43(-2.15%) |
Dec 12, 2014 | 19.81 | 19.88 | 19.68 | 19.81 | 165,637 | -0.10(-0.51%) |
Dec 11, 2014 | 20.08 | 20.08 | 19.91 | 19.91 | 16,880 | -0.12(-0.60%) |
Dec 10, 2014 | 20.15 | 20.15 | 20.00 | 20.03 | 17,633 | -0.16(-0.81%) |
Dec 09, 2014 | 20.17 | 20.23 | 20.12 | 20.19 | 33,773 | -0.11(-0.52%) |
Dec 08, 2014 | 20.51 | 20.51 | 20.29 | 20.30 | 5,765 | -0.32(-1.53%) |
Dec 05, 2014 | 20.59 | 20.63 | 20.62 | 20.61 | 3,093 | -0.00(-0.02%) |
Dec 04, 2014 | 20.59 | 20.64 | 20.59 | 20.62 | 19,707 | -0.04(-0.20%) |
Dec 03, 2014 | 20.62 | 20.66 | 20.62 | 20.66 | 21,566 | +0.06(+0.31%) |
Dec 02, 2014 | 20.69 | 20.69 | 20.56 | 20.59 | 37,427 | -0.12(-0.57%) |
Dec 01, 2014 | 20.69 | 20.72 | 20.65 | 20.71 | 12,310 | -0.13(-0.60%) |
Nov 28, 2014 | 20.95 | 20.95 | 20.83 | 20.83 | 11,159 | -0.26(-1.24%) |
Nov 26, 2014 | 21.08 | 21.10 | 21.10 | 21.10 | 1,975 | +0.10(+0.49%) |
Nov 25, 2014 | 21.00 | 21.05 | 20.97 | 20.99 | 12,253 | +0.04(+0.21%) |
Nov 24, 2014 | 20.92 | 21.00 | 20.92 | 20.95 | 6,715 | -0.04(-0.17%) |
Nov 21, 2014 | 20.87 | 20.99 | 20.84 | 20.98 | 25,164 | +0.36(+1.76%) |
Nov 20, 2014 | 20.63 | 20.65 | 20.56 | 20.62 | 14,011 | +0.03(+0.13%) |
Nov 19, 2014 | 20.62 | 20.62 | 20.46 | 20.59 | 15,574 | -0.05(-0.25%) |
Nov 18, 2014 | 20.45 | 20.65 | 20.45 | 20.65 | 4,093 | +0.21(+1.02%) |
Nov 17, 2014 | 20.45 | 20.45 | 20.41 | 20.44 | 22,292 | -0.04(-0.18%) |
Nov 14, 2014 | 20.30 | 20.47 | 20.30 | 20.47 | 2,449 | +0.06(+0.29%) |
Nov 13, 2014 | 20.45 | 20.51 | 20.38 | 20.41 | 6,357 | -0.01(-0.03%) |
Nov 12, 2014 | 20.50 | 20.50 | 20.39 | 20.42 | 4,755 | -0.03(-0.15%) |
Nov 11, 2014 | 20.41 | 20.48 | 20.39 | 20.45 | 5,118 | +0.10(+0.49%) |
Nov 10, 2014 | 20.42 | 20.43 | 20.35 | 20.35 | 2,656 | +0.05(+0.26%) |
Nov 07, 2014 | 20.27 | 20.31 | 20.26 | 20.30 | 11,241 | +0.11(+0.55%) |
Nov 06, 2014 | 20.30 | 20.32 | 20.19 | 20.19 | 47,982 | -0.26(-1.29%) |
Nov 05, 2014 | 20.49 | 20.49 | 20.38 | 20.45 | 19,705 | -0.06(-0.32%) |
Nov 04, 2014 | 20.45 | 20.52 | 20.43 | 20.52 | 12,643 | -0.06(-0.30%) |