Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 20.24 | 20.34 | 20.24 | 20.30 | 9,872 | +0.07(+0.35%) |
Oct 29, 2015 | 20.26 | 20.30 | 20.22 | 20.22 | 5,954 | -0.06(-0.31%) |
Oct 28, 2015 | 20.06 | 20.29 | 20.06 | 20.29 | 4,156 | +0.30(+1.52%) |
Oct 27, 2015 | 20.01 | 20.03 | 19.98 | 19.98 | 5,275 | -0.12(-0.58%) |
Oct 26, 2015 | 20.14 | 20.14 | 20.10 | 20.10 | 2,350 | -0.10(-0.51%) |
Oct 23, 2015 | 20.11 | 20.20 | 20.11 | 20.20 | 7,147 | +0.20(+1.01%) |
Oct 22, 2015 | 19.76 | 20.05 | 19.76 | 20.00 | 25,621 | +0.25(+1.25%) |
Oct 21, 2015 | 19.75 | 19.75 | 19.75 | 19.75 | 1,372 | -0.02(-0.12%) |
Oct 20, 2015 | 19.79 | 19.81 | 19.78 | 19.78 | 5,423 | +0.02(+0.12%) |
Oct 19, 2015 | 19.72 | 19.75 | 19.72 | 19.75 | 4,603 | -0.04(-0.19%) |
Oct 16, 2015 | 19.74 | 19.79 | 19.74 | 19.79 | 14,148 | +0.12(+0.62%) |
Oct 15, 2015 | 19.50 | 19.67 | 19.46 | 19.67 | 5,229 | +0.24(+1.22%) |
Oct 14, 2015 | 19.43 | 19.49 | 19.43 | 19.43 | 11,821 | -0.13(-0.68%) |
Oct 13, 2015 | 19.64 | 19.64 | 19.57 | 19.57 | 5,324 | -0.09(-0.44%) |
Oct 12, 2015 | 19.64 | 19.67 | 19.61 | 19.65 | 16,446 | -0.01(-0.03%) |
Oct 09, 2015 | 19.68 | 19.73 | 19.61 | 19.66 | 16,777 | -0.01(-0.04%) |
Oct 08, 2015 | 19.43 | 19.67 | 19.43 | 19.67 | 11,705 | +0.23(+1.17%) |
Oct 07, 2015 | 19.50 | 19.50 | 19.44 | 19.44 | 4,057 | +0.11(+0.59%) |
Oct 06, 2015 | 19.37 | 19.37 | 19.31 | 19.33 | 6,606 | -0.02(-0.12%) |
Oct 05, 2015 | 19.15 | 19.38 | 19.15 | 19.35 | 728,198 | +0.45(+2.37%) |
Oct 02, 2015 | 18.49 | 18.90 | 18.49 | 18.90 | 12,655 | +0.23(+1.25%) |
Oct 01, 2015 | 18.67 | 18.69 | 18.60 | 18.67 | 6,208 | +0.07(+0.35%) |
Sep 30, 2015 | 18.51 | 18.62 | 18.45 | 18.60 | 42,877 | +0.27(+1.46%) |
Sep 29, 2015 | 18.29 | 18.46 | 18.29 | 18.34 | 13,169 | +0.02(+0.09%) |
Sep 28, 2015 | 18.64 | 18.64 | 18.32 | 18.32 | 9,777 | -0.40(-2.15%) |
Sep 25, 2015 | 18.94 | 18.94 | 18.67 | 18.72 | 18,829 | +0.01(+0.05%) |
Sep 24, 2015 | 18.58 | 18.71 | 18.52 | 18.71 | 11,797 | -0.05(-0.27%) |
Sep 23, 2015 | 18.82 | 18.86 | 18.76 | 18.76 | 41,483 | -0.10(-0.51%) |
Sep 22, 2015 | 18.74 | 18.88 | 18.74 | 18.86 | 6,528 | -0.20(-1.04%) |
Sep 21, 2015 | 19.10 | 19.10 | 18.98 | 19.06 | 11,072 | -0.02(-0.08%) |
Sep 18, 2015 | 19.11 | 19.11 | 19.08 | 19.08 | 12,777 | -0.24(-1.23%) |
Sep 17, 2015 | 19.34 | 19.52 | 19.14 | 19.31 | 20,831 | -0.07(-0.35%) |
Sep 16, 2015 | 19.21 | 19.38 | 19.21 | 19.38 | 15,852 | +0.17(+0.89%) |
Sep 15, 2015 | 19.01 | 19.21 | 19.01 | 19.21 | 9,847 | +0.23(+1.21%) |
Sep 14, 2015 | 19.09 | 19.09 | 18.93 | 18.98 | 17,933 | +0.04(+0.20%) |
Sep 11, 2015 | 18.97 | 18.97 | 18.94 | 18.94 | 1,719 | -0.01(-0.04%) |
Sep 10, 2015 | 18.85 | 18.98 | 18.80 | 18.95 | 11,684 | +0.11(+0.57%) |
Sep 09, 2015 | 19.30 | 19.30 | 18.84 | 18.84 | 15,183 | -0.31(-1.64%) |
Sep 08, 2015 | 19.08 | 19.16 | 18.94 | 19.16 | 35,976 | +0.53(+2.82%) |
Sep 04, 2015 | 18.77 | 18.63 | 18.63 | 18.63 | 9,907 | -0.33(-1.72%) |
Sep 03, 2015 | 18.95 | 19.16 | 18.95 | 18.96 | 8,230 | +0.17(+0.89%) |
Sep 02, 2015 | 18.70 | 18.79 | 18.65 | 18.79 | 77,151 | +0.26(+1.43%) |
Sep 01, 2015 | 18.84 | 18.84 | 18.51 | 18.52 | 21,093 | -0.62(-3.26%) |
Aug 31, 2015 | 19.22 | 19.27 | 19.15 | 19.15 | 6,797 | -0.06(-0.29%) |
Aug 28, 2015 | 19.26 | 19.32 | 19.20 | 19.21 | 10,658 | +0.03(+0.17%) |
Aug 27, 2015 | 19.08 | 19.26 | 18.93 | 19.17 | 16,553 | +0.40(+2.11%) |
Aug 26, 2015 | 18.61 | 18.83 | 18.27 | 18.78 | 88,050 | +0.48(+2.62%) |
Aug 25, 2015 | 19.06 | 19.06 | 18.30 | 18.30 | 24,699 | -0.24(-1.30%) |
Aug 24, 2015 | 19.02 | 19.02 | 12.65 | 18.54 | 67,958 | -0.64(-3.36%) |
Aug 21, 2015 | 19.58 | 19.58 | 19.17 | 19.18 | 82,119 | -0.60(-3.03%) |
Aug 20, 2015 | 19.90 | 19.90 | 19.78 | 19.78 | 7,321 | -0.42(-2.10%) |
Aug 19, 2015 | 20.30 | 20.30 | 20.18 | 20.21 | 2,300 | -0.13(-0.65%) |
Aug 18, 2015 | 20.33 | 20.38 | 20.31 | 20.34 | 6,560 | -0.04(-0.21%) |
Aug 17, 2015 | 20.36 | 20.38 | 20.32 | 20.38 | 5,576 | +0.09(+0.44%) |
Aug 14, 2015 | 20.16 | 20.31 | 20.16 | 20.29 | 12,997 | -0.02(-0.09%) |
Aug 13, 2015 | 20.31 | 20.31 | 20.31 | 20.31 | 1,900 | +0.09(+0.43%) |
Aug 12, 2015 | 19.99 | 20.22 | 19.99 | 20.22 | 21,185 | +0.05(+0.27%) |
Aug 11, 2015 | 20.24 | 20.27 | 20.16 | 20.17 | 8,004 | -0.25(-1.25%) |
Aug 10, 2015 | 20.34 | 20.45 | 20.34 | 20.42 | 8,085 | +0.25(+1.22%) |
Aug 07, 2015 | 20.13 | 20.18 | 20.10 | 20.18 | 8,011 | +0.02(+0.08%) |
Aug 06, 2015 | 20.34 | 20.34 | 20.16 | 20.16 | 14,529 | -0.20(-0.99%) |
Aug 05, 2015 | 20.41 | 20.43 | 20.32 | 20.36 | 10,598 | +0.09(+0.42%) |
Aug 04, 2015 | 20.33 | 20.34 | 20.27 | 20.28 | 15,520 | -0.03(-0.16%) |
Aug 03, 2015 | 20.34 | 20.34 | 20.31 | 20.31 | 4,621 | -0.11(-0.53%) |
Jul 31, 2015 | 20.49 | 20.49 | 20.42 | 20.42 | 6,411 | -0.07(-0.35%) |
Jul 30, 2015 | 20.27 | 20.50 | 20.27 | 20.49 | 6,999 | +0.02(+0.08%) |
Jul 29, 2015 | 20.36 | 20.47 | 20.36 | 20.47 | 12,119 | +0.16(+0.79%) |
Jul 28, 2015 | 20.20 | 20.32 | 20.20 | 20.31 | 3,223 | +0.27(+1.35%) |
Jul 27, 2015 | 20.06 | 20.12 | 20.04 | 20.04 | 7,975 | -0.12(-0.61%) |
Jul 24, 2015 | 20.30 | 20.30 | 20.17 | 20.17 | 9,515 | -0.31(-1.51%) |
Jul 23, 2015 | 20.50 | 20.50 | 20.45 | 20.47 | 8,991 | -0.05(-0.24%) |
Jul 22, 2015 | 20.56 | 20.57 | 20.52 | 20.52 | 16,772 | -0.07(-0.32%) |
Jul 21, 2015 | 20.63 | 20.63 | 20.59 | 20.59 | 6,709 | -0.11(-0.55%) |
Jul 20, 2015 | 20.68 | 20.74 | 20.68 | 20.70 | 20,148 | +0.05(+0.25%) |
Jul 17, 2015 | 20.65 | 20.68 | 20.65 | 20.65 | 8,411 | -0.03(-0.14%) |
Jul 16, 2015 | 20.62 | 20.68 | 20.62 | 20.68 | 10,452 | +0.16(+0.76%) |
Jul 15, 2015 | 20.57 | 20.62 | 20.52 | 20.52 | 13,138 | -0.06(-0.31%) |
Jul 14, 2015 | 20.53 | 20.59 | 20.53 | 20.59 | 11,896 | +0.10(+0.50%) |
Jul 13, 2015 | 20.44 | 20.48 | 20.42 | 20.48 | 94,600 | +0.21(+1.04%) |
Jul 10, 2015 | 20.18 | 20.27 | 20.18 | 20.27 | 5,884 | +0.26(+1.32%) |
Jul 09, 2015 | 20.17 | 20.17 | 20.01 | 20.01 | 6,061 | +0.01(+0.05%) |
Jul 08, 2015 | 20.11 | 20.11 | 19.98 | 20.00 | 7,154 | -0.31(-1.52%) |
Jul 07, 2015 | 20.03 | 20.33 | 19.97 | 20.31 | 34,352 | +0.13(+0.66%) |
Jul 06, 2015 | 20.09 | 20.26 | 20.08 | 20.18 | 10,346 | -0.12(-0.61%) |
Jul 02, 2015 | 20.29 | 20.30 | 20.30 | 20.30 | 10,969 | +0.02(+0.11%) |
Jul 01, 2015 | 20.30 | 20.30 | 20.25 | 20.28 | 4,256 | +0.11(+0.55%) |
Jun 30, 2015 | 20.26 | 20.26 | 20.11 | 20.17 | 8,336 | +0.01(+0.03%) |
Jun 29, 2015 | 20.34 | 20.40 | 20.16 | 20.16 | 11,574 | -0.40(-1.95%) |
Jun 26, 2015 | 20.55 | 20.58 | 20.53 | 20.56 | 8,765 | +0.06(+0.30%) |
Jun 25, 2015 | 20.72 | 20.72 | 20.50 | 20.50 | 11,680 | -0.12(-0.56%) |
Jun 24, 2015 | 20.67 | 20.70 | 20.62 | 20.62 | 7,197 | -0.13(-0.64%) |
Jun 23, 2015 | 20.81 | 20.81 | 20.73 | 20.75 | 26,624 | +0.04(+0.19%) |
Jun 22, 2015 | 20.69 | 20.79 | 20.69 | 20.71 | 18,680 | +0.10(+0.49%) |
Jun 19, 2015 | 20.63 | 20.69 | 20.60 | 20.61 | 19,651 | -0.10(-0.49%) |
Jun 18, 2015 | 20.71 | 20.71 | 20.71 | 20.71 | 5,296 | +0.15(+0.73%) |
Jun 17, 2015 | 20.53 | 20.56 | 20.45 | 20.56 | 9,968 | +0.07(+0.32%) |
Jun 16, 2015 | 20.41 | 20.49 | 20.41 | 20.49 | 5,542 | +0.12(+0.59%) |
Jun 15, 2015 | 20.28 | 20.41 | 20.28 | 20.37 | 9,971 | -0.12(-0.58%) |
Jun 12, 2015 | 20.58 | 20.58 | 20.46 | 20.49 | 16,548 | -0.15(-0.75%) |
Jun 11, 2015 | 20.67 | 20.67 | 20.64 | 20.64 | 3,611 | +0.07(+0.36%) |
Jun 10, 2015 | 20.40 | 20.59 | 20.40 | 20.57 | 5,559 | +0.25(+1.25%) |
Jun 09, 2015 | 20.30 | 20.37 | 20.22 | 20.32 | 17,557 | -0.02(-0.11%) |
Jun 08, 2015 | 20.38 | 20.38 | 20.31 | 20.34 | 6,832 | -0.10(-0.49%) |
Jun 05, 2015 | 20.39 | 20.51 | 20.39 | 20.44 | 4,347 | +0.00(+0.01%) |
Jun 04, 2015 | 20.61 | 20.61 | 20.44 | 20.44 | 9,033 | -0.23(-1.09%) |
Jun 03, 2015 | 20.61 | 20.69 | 20.61 | 20.66 | 18,787 | +0.06(+0.29%) |
Jun 02, 2015 | 20.54 | 20.60 | 20.54 | 20.60 | 3,362 | -0.02(-0.11%) |
Jun 01, 2015 | 20.66 | 20.66 | 20.54 | 20.63 | 27,138 | +0.03(+0.14%) |
May 29, 2015 | 20.55 | 20.62 | 20.55 | 20.60 | 14,554 | -0.08(-0.38%) |
May 28, 2015 | 20.65 | 20.68 | 20.61 | 20.68 | 12,797 | -0.01(-0.06%) |
May 27, 2015 | 20.62 | 20.69 | 20.62 | 20.69 | 2,701 | +0.17(+0.85%) |
May 26, 2015 | 20.74 | 20.74 | 20.46 | 20.51 | 6,310 | -0.23(-1.09%) |
May 22, 2015 | 20.79 | 20.74 | 20.74 | 20.74 | 2,488 | -0.06(-0.26%) |
May 21, 2015 | 20.77 | 20.82 | 20.77 | 20.80 | 7,049 | +0.04(+0.17%) |
May 20, 2015 | 20.74 | 20.76 | 20.71 | 20.76 | 3,302 | +0.00(+0.01%) |
May 19, 2015 | 20.76 | 20.79 | 20.73 | 20.76 | 14,010 | -0.04(-0.18%) |
May 18, 2015 | 20.71 | 20.80 | 20.71 | 20.79 | 13,523 | +0.09(+0.42%) |
May 15, 2015 | 20.76 | 20.76 | 20.67 | 20.71 | 4,550 | +0.02(+0.08%) |
May 14, 2015 | 20.66 | 20.71 | 20.61 | 20.69 | 188,597 | +0.19(+0.92%) |
May 13, 2015 | 20.51 | 20.52 | 20.48 | 20.50 | 3,608 | -0.02(-0.10%) |
May 12, 2015 | 20.42 | 20.52 | 20.42 | 20.52 | 5,364 | -0.04(-0.20%) |
May 11, 2015 | 20.62 | 20.65 | 20.56 | 20.56 | 4,646 | -0.06(-0.28%) |
May 08, 2015 | 20.56 | 20.65 | 20.56 | 20.62 | 3,704 | +0.24(+1.19%) |
May 07, 2015 | 20.30 | 20.41 | 20.30 | 20.38 | 5,915 | +0.15(+0.74%) |
May 06, 2015 | 20.49 | 20.49 | 20.21 | 20.23 | 14,653 | -0.18(-0.90%) |
May 05, 2015 | 20.66 | 20.66 | 20.40 | 20.41 | 84,313 | -0.21(-1.01%) |
May 04, 2015 | 20.63 | 20.65 | 20.62 | 20.62 | 9,047 | +0.05(+0.23%) |
May 01, 2015 | 20.43 | 20.57 | 20.43 | 20.57 | 22,122 | +0.26(+1.27%) |
Apr 30, 2015 | 20.55 | 20.55 | 20.29 | 20.31 | 28,311 | -0.29(-1.43%) |
Apr 29, 2015 | 20.59 | 20.61 | 20.50 | 20.61 | 6,050 | -0.02(-0.09%) |
Apr 28, 2015 | 20.44 | 20.62 | 20.42 | 20.62 | 8,485 | +0.07(+0.36%) |
Apr 27, 2015 | 20.63 | 20.70 | 20.55 | 20.55 | 5,257 | -0.05(-0.25%) |
Apr 24, 2015 | 20.57 | 20.60 | 20.57 | 20.60 | 3,476 | -0.00(-0.01%) |
Apr 23, 2015 | 20.56 | 20.63 | 20.56 | 20.61 | 11,471 | +0.10(+0.48%) |
Apr 22, 2015 | 20.48 | 20.51 | 20.39 | 20.51 | 6,110 | +0.11(+0.54%) |
Apr 21, 2015 | 20.46 | 20.48 | 20.39 | 20.40 | 10,270 | -0.09(-0.44%) |
Apr 20, 2015 | 20.48 | 20.51 | 20.46 | 20.49 | 19,278 | +0.23(+1.11%) |
Apr 17, 2015 | 20.31 | 20.31 | 20.18 | 20.26 | 17,198 | -0.24(-1.18%) |
Apr 16, 2015 | 20.50 | 20.57 | 20.44 | 20.50 | 36,701 | -0.05(-0.23%) |
Apr 15, 2015 | 20.45 | 20.56 | 20.45 | 20.55 | 19,577 | +0.12(+0.61%) |
Apr 14, 2015 | 20.39 | 20.43 | 20.28 | 20.43 | 13,380 | +0.03(+0.14%) |
Apr 13, 2015 | 20.43 | 20.50 | 20.40 | 20.40 | 9,545 | -0.01(-0.03%) |
Apr 10, 2015 | 20.33 | 20.44 | 20.33 | 20.41 | 49,726 | +0.13(+0.66%) |
Apr 09, 2015 | 20.27 | 20.27 | 20.22 | 20.27 | 4,283 | +0.06(+0.28%) |
Apr 08, 2015 | 20.29 | 20.29 | 20.19 | 20.21 | 10,167 | +0.01(+0.04%) |
Apr 07, 2015 | 20.29 | 20.30 | 20.21 | 20.21 | 23,480 | -0.02(-0.10%) |
Apr 06, 2015 | 20.06 | 20.30 | 20.05 | 20.23 | 23,658 | +0.14(+0.69%) |
Apr 02, 2015 | 20.01 | 20.09 | 20.09 | 20.09 | 33,416 | +0.09(+0.43%) |
Apr 01, 2015 | 20.13 | 20.13 | 19.94 | 20.00 | 9,936 | -0.13(-0.66%) |
Mar 31, 2015 | 20.23 | 20.23 | 20.14 | 20.14 | 13,725 | -0.14(-0.71%) |
Mar 30, 2015 | 20.19 | 20.28 | 20.19 | 20.28 | 9,413 | +0.30(+1.49%) |
Mar 27, 2015 | 20.02 | 20.02 | 19.97 | 19.98 | 5,321 | +0.03(+0.13%) |
Mar 26, 2015 | 19.93 | 20.04 | 19.92 | 19.96 | 8,229 | -0.08(-0.39%) |
Mar 25, 2015 | 20.26 | 20.30 | 20.04 | 20.04 | 6,622 | -0.25(-1.25%) |
Mar 24, 2015 | 20.34 | 20.44 | 20.29 | 20.29 | 15,119 | -0.12(-0.58%) |
Mar 23, 2015 | 20.44 | 20.54 | 20.41 | 20.41 | 18,048 | -0.08(-0.37%) |
Mar 20, 2015 | 20.40 | 20.49 | 20.40 | 20.48 | 9,038 | +0.18(+0.89%) |
Mar 19, 2015 | 20.32 | 20.34 | 20.30 | 20.30 | 8,924 | -0.11(-0.54%) |
Mar 18, 2015 | 20.09 | 20.41 | 20.05 | 20.41 | 12,263 | +0.25(+1.23%) |
Mar 17, 2015 | 20.09 | 20.18 | 20.07 | 20.16 | 35,472 | -0.02(-0.12%) |
Mar 16, 2015 | 20.03 | 20.19 | 20.03 | 20.19 | 13,702 | +0.24(+1.19%) |
Mar 13, 2015 | 20.03 | 20.03 | 19.84 | 19.95 | 10,149 | -0.15(-0.77%) |
Mar 12, 2015 | 19.96 | 20.11 | 19.96 | 20.11 | 49,675 | +0.27(+1.35%) |
Mar 11, 2015 | 19.88 | 19.93 | 19.82 | 19.84 | 33,012 | -0.06(-0.30%) |
Mar 10, 2015 | 20.02 | 20.05 | 19.89 | 19.90 | 21,209 | -0.36(-1.78%) |
Mar 09, 2015 | 20.17 | 20.26 | 20.17 | 20.26 | 7,703 | +0.12(+0.62%) |
Mar 06, 2015 | 20.36 | 20.36 | 20.14 | 20.14 | 12,349 | -0.29(-1.40%) |
Mar 05, 2015 | 20.45 | 20.45 | 20.34 | 20.42 | 11,845 | -0.01(-0.04%) |
Mar 04, 2015 | 20.34 | 20.43 | 20.34 | 20.43 | 14,652 | -0.07(-0.32%) |
Mar 03, 2015 | 20.46 | 20.52 | 20.46 | 20.50 | 26,866 | -0.09(-0.44%) |
Mar 02, 2015 | 20.49 | 20.59 | 20.48 | 20.59 | 3,142 | +0.11(+0.54%) |
Feb 27, 2015 | 20.52 | 20.55 | 20.48 | 20.48 | 10,406 | -0.04(-0.20%) |
Feb 26, 2015 | 20.61 | 20.61 | 20.49 | 20.52 | 18,038 | -0.13(-0.63%) |
Feb 25, 2015 | 20.59 | 20.65 | 20.58 | 20.65 | 5,853 | +0.04(+0.19%) |
Feb 24, 2015 | 20.58 | 20.62 | 20.52 | 20.61 | 9,174 | +0.11(+0.55%) |
Feb 23, 2015 | 20.48 | 20.52 | 20.48 | 20.50 | 9,870 | -0.06(-0.31%) |
Feb 20, 2015 | 20.42 | 20.56 | 20.35 | 20.56 | 91,961 | +0.11(+0.56%) |
Feb 19, 2015 | 20.38 | 20.46 | 20.38 | 20.45 | 16,345 | -0.03(-0.14%) |
Feb 18, 2015 | 20.49 | 20.49 | 20.43 | 20.48 | 5,360 | -0.02(-0.11%) |
Feb 17, 2015 | 20.46 | 20.50 | 20.38 | 20.50 | 26,351 | +0.07(+0.33%) |
Feb 13, 2015 | 20.37 | 20.43 | 20.43 | 20.43 | 26,426 | +0.06(+0.29%) |
Feb 12, 2015 | 20.21 | 20.37 | 20.21 | 20.37 | 12,245 | +0.20(+0.97%) |
Feb 11, 2015 | 20.16 | 20.19 | 20.08 | 20.18 | 75,180 | +0.03(+0.14%) |
Feb 10, 2015 | 20.06 | 20.16 | 19.97 | 20.15 | 13,249 | +0.19(+0.96%) |
Feb 09, 2015 | 19.99 | 20.01 | 19.94 | 19.96 | 13,724 | -0.04(-0.22%) |
Feb 06, 2015 | 20.14 | 20.18 | 19.97 | 20.00 | 90,204 | -0.05(-0.27%) |
Feb 05, 2015 | 19.89 | 20.06 | 19.89 | 20.05 | 17,384 | +0.21(+1.06%) |
Feb 04, 2015 | 19.86 | 19.93 | 19.84 | 19.84 | 131,244 | -0.10(-0.51%) |
Feb 03, 2015 | 19.71 | 19.94 | 19.71 | 19.94 | 89,065 | +0.54(+2.80%) |
Feb 02, 2015 | 19.41 | 19.49 | 19.27 | 19.40 | 23,309 | +0.01(+0.07%) |
Jan 30, 2015 | 19.47 | 19.64 | 19.36 | 19.39 | 79,687 | -0.26(-1.31%) |
Jan 29, 2015 | 19.42 | 19.66 | 19.30 | 19.64 | 58,274 | +0.20(+1.05%) |
Jan 28, 2015 | 19.74 | 19.82 | 19.44 | 19.44 | 51,332 | -0.30(-1.53%) |
Jan 27, 2015 | 19.69 | 19.83 | 19.67 | 19.74 | 13,302 | -0.23(-1.14%) |
Jan 26, 2015 | 19.96 | 19.99 | 19.90 | 19.97 | 15,206 | +0.06(+0.29%) |
Jan 23, 2015 | 20.03 | 20.03 | 19.91 | 19.91 | 222,317 | -0.13(-0.65%) |
Jan 22, 2015 | 19.79 | 20.06 | 19.79 | 20.04 | 10,199 | +0.33(+1.67%) |
Jan 21, 2015 | 19.55 | 19.77 | 19.55 | 19.71 | 15,670 | +0.15(+0.75%) |
Jan 20, 2015 | 19.60 | 19.60 | 19.51 | 19.57 | 5,985 | -0.01(-0.04%) |
Jan 16, 2015 | 19.36 | 19.57 | 19.36 | 19.57 | 11,845 | +0.20(+1.04%) |
Jan 15, 2015 | 19.46 | 19.46 | 19.37 | 19.37 | 7,642 | -0.17(-0.86%) |
Jan 14, 2015 | 19.52 | 19.54 | 19.37 | 19.54 | 12,256 | -0.12(-0.63%) |
Jan 13, 2015 | 19.84 | 20.00 | 19.55 | 19.66 | 18,913 | -0.09(-0.47%) |
Jan 12, 2015 | 19.97 | 20.08 | 19.68 | 19.76 | 16,895 | -0.23(-1.13%) |
Jan 09, 2015 | 20.18 | 20.18 | 19.88 | 19.98 | 30,905 | -0.13(-0.65%) |
Jan 08, 2015 | 20.00 | 20.11 | 20.00 | 20.11 | 28,833 | +0.36(+1.82%) |
Jan 07, 2015 | 19.77 | 19.78 | 19.62 | 19.75 | 32,604 | +0.17(+0.89%) |
Jan 06, 2015 | 19.76 | 19.76 | 19.47 | 19.58 | 35,090 | -0.14(-0.73%) |
Jan 05, 2015 | 19.88 | 19.88 | 19.72 | 19.72 | 19,709 | -0.39(-1.95%) |
Jan 02, 2015 | 20.27 | 20.27 | 20.07 | 20.11 | 8,660 | -0.04(-0.21%) |
Dec 31, 2014 | 20.39 | 20.16 | 20.16 | 20.16 | 11,427 | -0.23(-1.13%) |
Dec 30, 2014 | 20.44 | 20.44 | 20.34 | 20.39 | 52,003 | -0.08(-0.40%) |
Dec 29, 2014 | 20.45 | 20.47 | 20.43 | 20.47 | 19,891 | +0.04(+0.18%) |
Dec 26, 2014 | 20.44 | 20.46 | 20.43 | 20.43 | 12,442 | +0.03(+0.15%) |
Dec 24, 2014 | 20.40 | 20.40 | 20.40 | 20.40 | 17,141 | +0.00(+0.01%) |
Dec 23, 2014 | 20.35 | 20.41 | 20.35 | 20.40 | 373,496 | +0.12(+0.61%) |
Dec 22, 2014 | 20.07 | 20.30 | 20.07 | 20.27 | 17,952 | +0.04(+0.18%) |
Dec 19, 2014 | 20.18 | 20.30 | 20.14 | 20.24 | 65,252 | +0.14(+0.67%) |
Dec 18, 2014 | 20.00 | 20.11 | 19.87 | 20.10 | 287,669 | +0.47(+2.39%) |
Dec 17, 2014 | 19.46 | 19.64 | 19.35 | 19.63 | 73,243 | +0.32(+1.65%) |
Dec 16, 2014 | 19.31 | 19.56 | 19.16 | 19.32 | 32,510 | -0.11(-0.56%) |
Dec 15, 2014 | 19.69 | 19.69 | 19.39 | 19.42 | 39,581 | -0.17(-0.85%) |
Dec 12, 2014 | 19.76 | 19.79 | 19.59 | 19.59 | 72,727 | -0.23(-1.15%) |
Dec 11, 2014 | 19.88 | 20.05 | 19.81 | 19.82 | 41,489 | +0.03(+0.16%) |
Dec 10, 2014 | 20.03 | 20.05 | 19.77 | 19.79 | 100,018 | -0.32(-1.59%) |
Dec 09, 2014 | 19.88 | 20.11 | 19.87 | 20.11 | 18,452 | -0.02(-0.11%) |
Dec 08, 2014 | 20.26 | 20.26 | 20.06 | 20.13 | 17,979 | -0.11(-0.55%) |
Dec 05, 2014 | 20.28 | 20.31 | 20.24 | 20.24 | 54,034 | +0.02(+0.08%) |
Dec 04, 2014 | 20.22 | 20.26 | 20.15 | 20.22 | 14,234 | -0.05(-0.25%) |
Dec 03, 2014 | 20.18 | 20.29 | 20.18 | 20.27 | 52,172 | +0.10(+0.48%) |
Dec 02, 2014 | 20.13 | 20.19 | 20.12 | 20.18 | 24,063 | +0.12(+0.60%) |
Dec 01, 2014 | 20.07 | 20.09 | 20.03 | 20.06 | 14,112 | -0.11(-0.56%) |
Nov 28, 2014 | 20.26 | 20.26 | 20.17 | 20.17 | 8,157 | -0.02(-0.09%) |
Nov 26, 2014 | 20.18 | 20.19 | 20.19 | 20.19 | 5,022 | +0.02(+0.12%) |
Nov 25, 2014 | 20.19 | 20.21 | 20.16 | 20.17 | 29,271 | -0.01(-0.07%) |
Nov 24, 2014 | 20.24 | 20.24 | 20.14 | 20.18 | 26,696 | +0.05(+0.25%) |
Nov 21, 2014 | 20.23 | 20.23 | 20.08 | 20.13 | 32,715 | +0.13(+0.67%) |
Nov 20, 2014 | 19.90 | 20.04 | 19.90 | 20.00 | 26,183 | +0.01(+0.07%) |
Nov 19, 2014 | 20.05 | 20.05 | 19.93 | 19.98 | 28,274 | -0.04(-0.18%) |
Nov 18, 2014 | 19.98 | 20.04 | 19.98 | 20.02 | 10,374 | +0.09(+0.46%) |
Nov 17, 2014 | 19.85 | 19.93 | 19.85 | 19.93 | 33,953 | +0.04(+0.21%) |
Nov 14, 2014 | 19.93 | 19.93 | 19.86 | 19.88 | 161,880 | +0.04(+0.18%) |
Nov 13, 2014 | 19.92 | 19.92 | 19.81 | 19.85 | 11,059 | +0.01(+0.03%) |
Nov 12, 2014 | 19.81 | 19.84 | 19.81 | 19.84 | 5,179 | -0.01(-0.07%) |
Nov 11, 2014 | 19.91 | 19.91 | 19.82 | 19.86 | 13,122 | +0.03(+0.13%) |
Nov 10, 2014 | 19.85 | 19.85 | 19.76 | 19.83 | 11,242 | +0.05(+0.24%) |
Nov 07, 2014 | 19.83 | 19.83 | 19.72 | 19.78 | 20,963 | +0.03(+0.17%) |
Nov 06, 2014 | 19.65 | 19.77 | 19.64 | 19.75 | 21,139 | +0.09(+0.44%) |
Nov 05, 2014 | 19.74 | 19.74 | 19.59 | 19.66 | 65,064 | +0.13(+0.65%) |
Nov 04, 2014 | 19.59 | 19.59 | 19.47 | 19.54 | 88,328 | -0.05(-0.23%) |