Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 18.03 | 18.07 | 18.07 | 18.07 | 20,407 | -0.02(-0.12%) |
Dec 30, 2015 | 18.10 | 18.25 | 18.06 | 18.09 | 191,110 | -0.18(-0.97%) |
Dec 29, 2015 | 18.26 | 18.28 | 18.15 | 18.27 | 34,812 | +0.01(+0.06%) |
Dec 28, 2015 | 18.08 | 18.28 | 18.07 | 18.25 | 14,040 | -0.00(-0.02%) |
Dec 24, 2015 | 18.05 | 18.26 | 18.26 | 18.26 | 76,324 | +0.01(+0.08%) |
Dec 23, 2015 | 18.13 | 18.24 | 18.06 | 18.24 | 79,552 | +0.12(+0.64%) |
Dec 22, 2015 | 18.06 | 18.20 | 17.98 | 18.13 | 19,549 | +0.00(+0.00%) |
Dec 21, 2015 | 18.10 | 18.18 | 18.04 | 18.13 | 10,210 | -0.03(-0.16%) |
Dec 18, 2015 | 18.13 | 18.18 | 18.11 | 18.16 | 8,914 | +0.01(+0.08%) |
Dec 17, 2015 | 18.07 | 18.14 | 18.05 | 18.14 | 8,226 | -0.07(-0.40%) |
Dec 16, 2015 | 18.07 | 18.21 | 18.02 | 18.21 | 3,757 | +0.02(+0.12%) |
Dec 15, 2015 | 17.96 | 18.19 | 17.96 | 18.19 | 43,266 | +0.20(+1.11%) |
Dec 14, 2015 | 17.97 | 18.04 | 17.96 | 17.99 | 34,115 | -0.12(-0.66%) |
Dec 11, 2015 | 18.02 | 18.19 | 18.01 | 18.11 | 13,753 | -0.13(-0.73%) |
Dec 10, 2015 | 18.24 | 18.38 | 18.24 | 18.24 | 40,326 | -0.16(-0.88%) |
Dec 09, 2015 | 18.22 | 18.49 | 18.22 | 18.41 | 169,266 | +0.02(+0.09%) |
Dec 08, 2015 | 18.27 | 18.57 | 18.19 | 18.39 | 15,946 | -0.00(-0.01%) |
Dec 07, 2015 | 18.41 | 18.49 | 18.19 | 18.39 | 38,934 | -0.17(-0.91%) |
Dec 04, 2015 | 18.45 | 18.63 | 18.45 | 18.56 | 7,572 | +0.00(+0.00%) |
Dec 03, 2015 | 18.40 | 18.58 | 18.33 | 18.56 | 42,076 | +0.04(+0.24%) |
Dec 02, 2015 | 18.41 | 18.53 | 18.41 | 18.52 | 5,150 | -0.04(-0.20%) |
Dec 01, 2015 | 18.46 | 18.57 | 18.42 | 18.55 | 6,539 | +0.10(+0.52%) |
Nov 30, 2015 | 18.44 | 18.66 | 18.44 | 18.46 | 52,961 | -0.09(-0.49%) |
Nov 27, 2015 | 18.45 | 18.59 | 18.45 | 18.55 | 1,642 | -0.14(-0.77%) |
Nov 25, 2015 | 18.66 | 18.69 | 18.69 | 18.69 | 14,013 | +0.00(+0.00%) |
Nov 24, 2015 | 18.38 | 18.71 | 18.38 | 18.69 | 12,655 | +0.13(+0.71%) |
Nov 23, 2015 | 18.66 | 18.67 | 18.54 | 18.56 | 15,618 | -0.04(-0.24%) |
Nov 20, 2015 | 18.63 | 18.71 | 18.54 | 18.60 | 86,028 | +0.04(+0.20%) |
Nov 19, 2015 | 18.43 | 18.76 | 18.43 | 18.57 | 63,908 | +0.13(+0.72%) |
Nov 18, 2015 | 18.39 | 18.50 | 18.39 | 18.43 | 8,069 | -0.01(-0.04%) |
Nov 17, 2015 | 18.41 | 18.47 | 18.38 | 18.44 | 8,352 | +0.01(+0.04%) |
Nov 16, 2015 | 18.49 | 18.49 | 18.33 | 18.43 | 10,567 | +0.00(+0.00%) |
Nov 13, 2015 | 18.34 | 18.45 | 18.34 | 18.43 | 14,750 | -0.07(-0.36%) |
Nov 12, 2015 | 18.40 | 18.54 | 18.37 | 18.50 | 8,674 | -0.07(-0.36%) |
Nov 11, 2015 | 18.56 | 18.60 | 18.51 | 18.57 | 51,206 | +0.07(+0.36%) |
Nov 10, 2015 | 18.31 | 18.53 | 18.31 | 18.50 | 88,005 | +0.01(+0.04%) |
Nov 09, 2015 | 18.41 | 18.50 | 18.39 | 18.49 | 33,252 | -0.15(-0.81%) |
Nov 06, 2015 | 18.71 | 18.71 | 18.40 | 18.64 | 2,429 | -0.07(-0.37%) |
Nov 05, 2015 | 18.74 | 18.86 | 18.71 | 18.71 | 2,805 | -0.14(-0.74%) |
Nov 04, 2015 | 18.77 | 18.86 | 18.77 | 18.85 | 9,148 | -0.09(-0.47%) |
Nov 03, 2015 | 18.68 | 18.96 | 18.12 | 18.94 | 14,126 | +0.23(+1.22%) |
Nov 02, 2015 | 18.69 | 18.83 | 18.68 | 18.71 | 75,103 | +0.01(+0.08%) |
Oct 30, 2015 | 18.76 | 18.76 | 18.65 | 18.70 | 12,711 | +0.00(+0.00%) |
Oct 29, 2015 | 18.18 | 18.72 | 18.18 | 18.70 | 8,007 | +0.02(+0.12%) |
Oct 28, 2015 | 18.87 | 18.88 | 18.55 | 18.68 | 47,457 | -0.06(-0.31%) |
Oct 27, 2015 | 18.71 | 18.78 | 18.71 | 18.74 | 22,336 | -0.09(-0.47%) |
Oct 26, 2015 | 18.74 | 18.83 | 18.74 | 18.82 | 9,146 | +0.08(+0.43%) |
Oct 23, 2015 | 18.79 | 18.81 | 18.74 | 18.74 | 7,488 | -0.10(-0.55%) |
Oct 22, 2015 | 18.75 | 18.85 | 18.75 | 18.85 | 13,979 | +0.10(+0.51%) |
Oct 21, 2015 | 18.71 | 18.80 | 18.71 | 18.75 | 5,635 | -0.15(-0.78%) |
Oct 20, 2015 | 18.74 | 18.93 | 18.74 | 18.90 | 3,933 | -0.07(-0.35%) |
Oct 19, 2015 | 19.01 | 19.01 | 18.52 | 18.96 | 8,203 | -0.04(-0.23%) |
Oct 16, 2015 | 18.96 | 19.08 | 18.96 | 19.01 | 6,749 | -0.10(-0.50%) |
Oct 15, 2015 | 18.85 | 19.15 | 18.85 | 19.10 | 14,267 | +0.18(+0.97%) |
Oct 14, 2015 | 18.76 | 18.92 | 18.76 | 18.92 | 18,889 | +0.16(+0.83%) |
Oct 13, 2015 | 18.64 | 18.77 | 18.64 | 18.76 | 3,009 | -0.19(-1.02%) |
Oct 12, 2015 | 18.82 | 19.01 | 18.82 | 18.96 | 9,953 | -0.02(-0.12%) |
Oct 09, 2015 | 18.93 | 18.99 | 18.93 | 18.98 | 7,552 | +0.12(+0.66%) |
Oct 08, 2015 | 18.51 | 18.85 | 18.51 | 18.85 | 14,396 | +0.16(+0.87%) |
Oct 07, 2015 | 18.58 | 18.70 | 18.58 | 18.69 | 5,975 | +0.13(+0.71%) |
Oct 06, 2015 | 18.27 | 18.56 | 18.27 | 18.56 | 6,382 | +0.19(+1.04%) |
Oct 05, 2015 | 18.23 | 18.38 | 18.23 | 18.37 | 10,203 | +0.22(+1.22%) |
Oct 02, 2015 | 17.95 | 18.20 | 17.95 | 18.15 | 5,292 | +0.17(+0.94%) |
Oct 01, 2015 | 18.02 | 18.15 | 17.76 | 17.98 | 13,776 | -0.09(-0.49%) |
Sep 30, 2015 | 17.80 | 18.07 | 17.80 | 18.07 | 37,587 | +0.25(+1.40%) |
Sep 29, 2015 | 17.79 | 17.93 | 17.67 | 17.82 | 27,895 | -0.05(-0.28%) |
Sep 28, 2015 | 17.99 | 18.00 | 17.77 | 17.87 | 42,121 | -0.10(-0.54%) |
Sep 25, 2015 | 18.09 | 18.09 | 17.89 | 17.96 | 42,155 | +0.05(+0.29%) |
Sep 24, 2015 | 17.69 | 17.97 | 17.16 | 17.91 | 32,567 | +0.02(+0.12%) |
Sep 23, 2015 | 18.15 | 18.15 | 17.88 | 17.89 | 9,904 | -0.14(-0.77%) |
Sep 22, 2015 | 18.02 | 18.05 | 18.02 | 18.03 | 7,315 | -0.17(-0.93%) |
Sep 21, 2015 | 18.35 | 18.35 | 18.19 | 18.20 | 3,281 | -0.14(-0.76%) |
Sep 18, 2015 | 18.11 | 18.46 | 18.11 | 18.34 | 11,598 | +0.10(+0.56%) |
Sep 17, 2015 | 18.38 | 19.05 | 18.07 | 18.24 | 8,631 | -0.02(-0.12%) |
Sep 16, 2015 | 18.06 | 18.37 | 18.06 | 18.26 | 62,291 | +0.10(+0.53%) |
Sep 15, 2015 | 18.16 | 18.26 | 18.15 | 18.16 | 82,257 | -0.10(-0.56%) |
Sep 14, 2015 | 18.10 | 18.27 | 18.10 | 18.27 | 10,304 | +0.09(+0.49%) |
Sep 11, 2015 | 18.01 | 18.24 | 18.01 | 18.18 | 2,635 | +0.02(+0.12%) |
Sep 10, 2015 | 18.17 | 18.18 | 17.99 | 18.16 | 5,938 | +0.00(+0.00%) |
Sep 09, 2015 | 17.98 | 18.17 | 17.98 | 18.16 | 19,542 | +0.07(+0.41%) |
Sep 08, 2015 | 18.21 | 18.21 | 17.95 | 18.08 | 24,767 | -0.07(-0.40%) |
Sep 04, 2015 | 18.20 | 18.16 | 18.16 | 18.16 | 8,026 | -0.18(-0.99%) |
Sep 03, 2015 | 18.20 | 18.40 | 18.20 | 18.34 | 6,592 | +0.03(+0.19%) |
Sep 02, 2015 | 18.23 | 18.43 | 18.20 | 18.30 | 18,074 | -0.07(-0.36%) |
Sep 01, 2015 | 18.43 | 18.54 | 18.37 | 18.37 | 14,946 | -0.19(-1.01%) |
Aug 31, 2015 | 18.38 | 18.65 | 18.38 | 18.56 | 12,651 | +0.04(+0.23%) |
Aug 28, 2015 | 18.32 | 18.57 | 18.32 | 18.51 | 81,575 | +0.05(+0.27%) |
Aug 27, 2015 | 18.25 | 18.59 | 18.25 | 18.46 | 56,415 | +0.19(+1.05%) |
Aug 26, 2015 | 18.25 | 18.42 | 18.21 | 18.27 | 42,741 | -0.06(-0.32%) |
Aug 25, 2015 | 18.43 | 18.46 | 18.32 | 18.33 | 28,741 | -0.15(-0.80%) |
Aug 24, 2015 | 18.52 | 18.62 | 18.29 | 18.48 | 20,457 | -0.13(-0.71%) |
Aug 21, 2015 | 18.61 | 18.67 | 18.55 | 18.61 | 69,603 | -0.11(-0.59%) |
Aug 20, 2015 | 18.56 | 18.74 | 18.56 | 18.72 | 24,180 | +0.01(+0.06%) |
Aug 19, 2015 | 18.58 | 18.83 | 18.58 | 18.71 | 33,955 | -0.13(-0.69%) |
Aug 18, 2015 | 18.64 | 18.85 | 18.64 | 18.84 | 10,075 | +0.00(+0.00%) |
Aug 17, 2015 | 18.74 | 18.90 | 18.74 | 18.84 | 6,737 | -0.04(-0.20%) |
Aug 14, 2015 | 18.96 | 18.97 | 18.88 | 18.88 | 6,236 | -0.01(-0.04%) |
Aug 13, 2015 | 18.89 | 18.98 | 18.80 | 18.88 | 63,846 | -0.08(-0.43%) |
Aug 12, 2015 | 18.90 | 19.01 | 18.90 | 18.96 | 3,129 | +0.04(+0.23%) |
Aug 11, 2015 | 18.89 | 19.10 | 18.89 | 18.92 | 214,915 | -0.17(-0.89%) |
Aug 10, 2015 | 19.12 | 19.12 | 18.93 | 19.09 | 22,465 | +0.14(+0.74%) |
Aug 07, 2015 | 18.82 | 19.01 | 18.82 | 18.95 | 7,803 | -0.01(-0.08%) |
Aug 06, 2015 | 18.99 | 19.02 | 18.90 | 18.96 | 6,246 | -0.04(-0.19%) |
Aug 05, 2015 | 18.99 | 19.07 | 18.96 | 19.00 | 5,314 | -0.06(-0.31%) |
Aug 04, 2015 | 19.16 | 19.35 | 19.04 | 19.06 | 6,118 | -0.12(-0.65%) |
Aug 03, 2015 | 19.18 | 19.18 | 19.08 | 19.18 | 18,998 | -0.10(-0.50%) |
Jul 31, 2015 | 19.19 | 19.45 | 19.19 | 19.28 | 15,751 | +0.00(+0.00%) |
Jul 30, 2015 | 19.16 | 19.34 | 19.16 | 19.28 | 11,935 | -0.06(-0.31%) |
Jul 29, 2015 | 19.19 | 19.41 | 19.19 | 19.34 | 7,432 | +0.03(+0.15%) |
Jul 28, 2015 | 19.23 | 19.34 | 19.23 | 19.31 | 23,082 | +0.00(+0.02%) |
Jul 27, 2015 | 19.29 | 19.37 | 19.28 | 19.31 | 111,082 | -0.05(-0.24%) |
Jul 24, 2015 | 19.37 | 19.40 | 19.34 | 19.35 | 15,662 | -0.09(-0.46%) |
Jul 23, 2015 | 19.57 | 19.57 | 19.43 | 19.44 | 489,256 | -0.14(-0.70%) |
Jul 22, 2015 | 19.48 | 19.62 | 19.48 | 19.58 | 14,530 | -0.08(-0.39%) |
Jul 21, 2015 | 19.60 | 19.68 | 19.60 | 19.65 | 16,266 | -0.01(-0.07%) |
Jul 20, 2015 | 19.66 | 19.67 | 19.56 | 19.67 | 6,550 | +0.01(+0.04%) |
Jul 17, 2015 | 19.74 | 19.76 | 19.65 | 19.66 | 6,569 | -0.14(-0.70%) |
Jul 16, 2015 | 19.87 | 19.87 | 19.72 | 19.80 | 42,063 | +0.07(+0.37%) |
Jul 15, 2015 | 19.63 | 19.82 | 19.63 | 19.73 | 36,333 | -0.05(-0.26%) |
Jul 14, 2015 | 19.77 | 19.86 | 19.75 | 19.78 | 9,182 | +0.01(+0.04%) |
Jul 13, 2015 | 19.71 | 19.83 | 19.70 | 19.77 | 68,660 | +0.07(+0.37%) |
Jul 10, 2015 | 19.70 | 19.82 | 19.68 | 19.70 | 5,105 | +0.05(+0.23%) |
Jul 09, 2015 | 19.79 | 19.79 | 19.59 | 19.65 | 6,967 | +0.01(+0.05%) |
Jul 08, 2015 | 19.35 | 19.64 | 19.35 | 19.64 | 6,089 | +0.03(+0.13%) |
Jul 07, 2015 | 19.70 | 19.70 | 19.54 | 19.62 | 123,845 | -0.17(-0.85%) |
Jul 06, 2015 | 19.70 | 19.79 | 19.70 | 19.79 | 35,783 | -0.12(-0.59%) |
Jul 02, 2015 | 19.81 | 19.90 | 19.90 | 19.90 | 13,605 | +0.09(+0.45%) |
Jul 01, 2015 | 19.89 | 19.89 | 19.18 | 19.82 | 10,173 | -0.09(-0.44%) |
Jun 30, 2015 | 19.76 | 19.90 | 19.76 | 19.90 | 10,071 | +0.02(+0.12%) |
Jun 29, 2015 | 19.84 | 19.88 | 19.72 | 19.88 | 4,307 | -0.01(-0.05%) |
Jun 26, 2015 | 19.94 | 19.94 | 19.86 | 19.89 | 14,833 | -0.14(-0.69%) |
Jun 25, 2015 | 20.01 | 20.06 | 19.97 | 20.03 | 3,255 | -0.00(-0.01%) |
Jun 24, 2015 | 19.95 | 20.07 | 19.92 | 20.03 | 19,013 | -0.07(-0.34%) |
Jun 23, 2015 | 20.07 | 20.18 | 19.97 | 20.10 | 14,471 | -0.04(-0.21%) |
Jun 22, 2015 | 20.30 | 20.30 | 20.08 | 20.14 | 25,098 | +0.15(+0.74%) |
Jun 19, 2015 | 20.47 | 20.47 | 19.99 | 19.99 | 451,841 | -0.04(-0.18%) |
Jun 18, 2015 | 19.89 | 20.21 | 19.89 | 20.03 | 4,646 | +0.06(+0.29%) |
Jun 17, 2015 | 19.96 | 19.99 | 19.85 | 19.97 | 6,903 | +0.01(+0.04%) |
Jun 16, 2015 | 19.85 | 19.97 | 19.85 | 19.96 | 11,436 | +0.07(+0.33%) |
Jun 15, 2015 | 19.99 | 19.99 | 19.84 | 19.90 | 3,176 | -0.01(-0.07%) |
Jun 12, 2015 | 19.92 | 19.92 | 19.79 | 19.91 | 2,408 | -0.01(-0.07%) |
Jun 11, 2015 | 19.84 | 19.93 | 19.83 | 19.93 | 29,313 | -0.09(-0.44%) |
Jun 10, 2015 | 19.96 | 20.02 | 19.88 | 20.01 | 4,093 | +0.17(+0.85%) |
Jun 09, 2015 | 19.49 | 19.90 | 19.49 | 19.85 | 14,561 | +0.13(+0.63%) |
Jun 08, 2015 | 19.99 | 19.99 | 19.70 | 19.72 | 32,717 | -0.18(-0.92%) |
Jun 05, 2015 | 19.72 | 19.90 | 19.65 | 19.90 | 7,605 | -0.01(-0.04%) |
Jun 04, 2015 | 20.21 | 20.21 | 19.88 | 19.91 | 4,129 | -0.09(-0.44%) |
Jun 03, 2015 | 20.35 | 20.35 | 20.00 | 20.00 | 15,195 | -0.10(-0.51%) |
Jun 02, 2015 | 19.99 | 20.12 | 19.99 | 20.10 | 10,338 | +0.08(+0.41%) |
Jun 01, 2015 | 20.18 | 20.18 | 19.93 | 20.02 | 52,505 | -0.06(-0.30%) |
May 29, 2015 | 19.72 | 20.12 | 19.72 | 20.08 | 10,722 | -0.05(-0.25%) |
May 28, 2015 | 20.10 | 20.13 | 19.91 | 20.13 | 7,984 | +0.04(+0.18%) |
May 27, 2015 | 20.12 | 20.12 | 20.02 | 20.10 | 14,279 | +0.01(+0.07%) |
May 26, 2015 | 20.29 | 20.29 | 20.07 | 20.08 | 27,475 | -0.22(-1.09%) |
May 22, 2015 | 20.32 | 20.30 | 20.30 | 20.30 | 11,292 | -0.12(-0.61%) |
May 21, 2015 | 20.36 | 20.52 | 20.36 | 20.43 | 24,022 | +0.04(+0.18%) |
May 20, 2015 | 20.33 | 20.47 | 20.30 | 20.39 | 5,693 | -0.10(-0.50%) |
May 19, 2015 | 20.49 | 20.51 | 20.41 | 20.49 | 6,178 | -0.12(-0.61%) |
May 18, 2015 | 20.32 | 20.63 | 20.32 | 20.62 | 16,151 | -0.03(-0.14%) |
May 15, 2015 | 20.65 | 20.65 | 20.53 | 20.65 | 3,756 | +0.07(+0.32%) |
May 14, 2015 | 20.54 | 20.59 | 20.50 | 20.58 | 2,199 | +0.19(+0.94%) |
May 13, 2015 | 20.42 | 20.47 | 20.39 | 20.39 | 11,138 | +0.05(+0.25%) |
May 12, 2015 | 20.29 | 20.43 | 20.29 | 20.34 | 18,479 | +0.05(+0.25%) |
May 11, 2015 | 20.51 | 20.51 | 20.29 | 20.29 | 3,843 | -0.18(-0.90%) |
May 08, 2015 | 20.52 | 20.53 | 20.44 | 20.47 | 15,007 | +0.10(+0.51%) |
May 07, 2015 | 20.43 | 20.43 | 20.28 | 20.37 | 11,281 | -0.09(-0.43%) |
May 06, 2015 | 20.21 | 20.49 | 20.21 | 20.46 | 10,888 | +0.04(+0.18%) |
May 05, 2015 | 20.36 | 20.43 | 20.35 | 20.42 | 57,625 | +0.04(+0.22%) |
May 04, 2015 | 20.49 | 20.49 | 20.33 | 20.37 | 13,547 | -0.10(-0.47%) |
May 01, 2015 | 20.66 | 20.66 | 20.40 | 20.47 | 17,057 | -0.09(-0.43%) |
Apr 30, 2015 | 20.57 | 20.62 | 20.50 | 20.56 | 14,709 | -0.10(-0.46%) |
Apr 29, 2015 | 20.62 | 20.76 | 20.62 | 20.65 | 12,474 | -0.09(-0.43%) |
Apr 28, 2015 | 20.63 | 20.76 | 20.63 | 20.74 | 14,926 | +0.18(+0.89%) |
Apr 27, 2015 | 20.66 | 20.66 | 20.51 | 20.56 | 6,869 | +0.07(+0.36%) |
Apr 24, 2015 | 20.40 | 20.54 | 20.40 | 20.49 | 6,488 | +0.03(+0.14%) |
Apr 23, 2015 | 20.43 | 20.55 | 20.39 | 20.46 | 6,353 | +0.07(+0.32%) |
Apr 22, 2015 | 20.50 | 20.50 | 20.35 | 20.39 | 12,375 | -0.04(-0.18%) |
Apr 21, 2015 | 20.47 | 20.52 | 20.38 | 20.43 | 53,137 | +0.02(+0.11%) |
Apr 20, 2015 | 20.45 | 20.46 | 20.35 | 20.40 | 31,528 | -0.06(-0.28%) |
Apr 17, 2015 | 20.57 | 20.57 | 20.41 | 20.46 | 6,825 | -0.13(-0.65%) |
Apr 16, 2015 | 20.50 | 20.60 | 20.44 | 20.60 | 6,877 | +0.19(+0.94%) |
Apr 15, 2015 | 20.35 | 20.50 | 20.26 | 20.40 | 29,456 | +0.02(+0.11%) |
Apr 14, 2015 | 20.30 | 20.47 | 20.30 | 20.38 | 14,365 | +0.13(+0.62%) |
Apr 13, 2015 | 20.29 | 20.32 | 20.24 | 20.26 | 21,334 | -0.13(-0.61%) |
Apr 10, 2015 | 20.71 | 20.71 | 20.34 | 20.38 | 36,864 | -0.12(-0.60%) |
Apr 09, 2015 | 20.60 | 20.60 | 20.46 | 20.51 | 8,085 | -0.06(-0.29%) |
Apr 08, 2015 | 20.58 | 20.63 | 20.49 | 20.57 | 14,853 | +0.16(+0.79%) |
Apr 07, 2015 | 20.42 | 20.53 | 20.40 | 20.40 | 6,144 | -0.05(-0.25%) |
Apr 06, 2015 | 20.10 | 20.55 | 20.10 | 20.46 | 11,678 | +0.09(+0.43%) |
Apr 02, 2015 | 20.21 | 20.37 | 20.37 | 20.37 | 17,550 | +0.24(+1.17%) |
Apr 01, 2015 | 20.28 | 20.28 | 20.06 | 20.13 | 16,640 | +0.10(+0.51%) |
Mar 31, 2015 | 20.06 | 20.10 | 20.01 | 20.03 | 15,979 | -0.06(-0.29%) |
Mar 30, 2015 | 20.00 | 20.10 | 19.99 | 20.09 | 248,301 | -0.01(-0.04%) |
Mar 27, 2015 | 20.19 | 20.19 | 20.07 | 20.10 | 177,771 | -0.11(-0.55%) |
Mar 26, 2015 | 20.25 | 20.25 | 20.15 | 20.21 | 120,143 | -0.04(-0.22%) |
Mar 25, 2015 | 20.32 | 20.32 | 20.18 | 20.25 | 705,889 | +0.04(+0.22%) |
Mar 24, 2015 | 20.19 | 20.21 | 20.12 | 20.21 | 10,303 | +0.16(+0.81%) |
Mar 23, 2015 | 19.96 | 20.08 | 19.96 | 20.04 | 22,090 | +0.19(+0.96%) |
Mar 20, 2015 | 19.79 | 19.97 | 19.77 | 19.85 | 21,441 | +0.35(+1.77%) |
Mar 19, 2015 | 19.71 | 19.71 | 19.50 | 19.51 | 20,021 | -0.18(-0.93%) |
Mar 18, 2015 | 19.52 | 19.83 | 19.40 | 19.69 | 26,238 | +0.21(+1.06%) |
Mar 17, 2015 | 19.45 | 19.49 | 19.33 | 19.49 | 13,712 | +0.04(+0.19%) |
Mar 16, 2015 | 19.46 | 19.51 | 19.33 | 19.45 | 25,771 | +0.19(+0.99%) |
Mar 13, 2015 | 19.51 | 19.51 | 19.24 | 19.26 | 18,588 | -0.26(-1.32%) |
Mar 12, 2015 | 19.74 | 19.74 | 19.50 | 19.51 | 25,201 | +0.06(+0.32%) |
Mar 11, 2015 | 19.41 | 19.59 | 19.41 | 19.45 | 19,236 | -0.11(-0.58%) |
Mar 10, 2015 | 19.60 | 19.60 | 19.43 | 19.57 | 50,568 | -0.18(-0.93%) |
Mar 09, 2015 | 19.94 | 19.94 | 19.67 | 19.75 | 14,070 | -0.03(-0.15%) |
Mar 06, 2015 | 20.01 | 20.05 | 19.76 | 19.78 | 77,213 | -0.41(-2.04%) |
Mar 05, 2015 | 20.39 | 20.39 | 20.04 | 20.19 | 23,731 | -0.05(-0.25%) |
Mar 04, 2015 | 20.15 | 20.26 | 20.12 | 20.24 | 77,820 | -0.04(-0.22%) |
Mar 03, 2015 | 20.40 | 20.40 | 20.32 | 20.29 | 25,227 | -0.03(-0.14%) |
Mar 02, 2015 | 20.49 | 20.51 | 20.31 | 20.32 | 34,706 | -0.26(-1.25%) |
Feb 27, 2015 | 20.40 | 20.58 | 20.40 | 20.57 | 14,440 | +0.04(+0.21%) |
Feb 26, 2015 | 20.47 | 20.57 | 20.41 | 20.53 | 65,940 | +0.07(+0.32%) |
Feb 25, 2015 | 20.32 | 20.57 | 20.32 | 20.46 | 60,154 | -0.04(-0.22%) |
Feb 24, 2015 | 20.18 | 20.51 | 20.18 | 20.51 | 34,303 | +0.15(+0.76%) |
Feb 23, 2015 | 20.82 | 20.82 | 20.27 | 20.35 | 99,535 | -0.12(-0.57%) |
Feb 20, 2015 | 20.54 | 20.55 | 20.28 | 20.47 | 27,852 | +0.08(+0.40%) |
Feb 19, 2015 | 20.60 | 20.60 | 20.38 | 20.39 | 48,169 | -0.15(-0.75%) |
Feb 18, 2015 | 20.63 | 20.93 | 19.88 | 20.54 | 41,595 | +0.04(+0.22%) |
Feb 17, 2015 | 20.82 | 20.82 | 20.47 | 20.50 | 62,815 | -0.01(-0.07%) |
Feb 13, 2015 | 20.48 | 20.51 | 20.51 | 20.51 | 30,067 | +0.04(+0.18%) |
Feb 12, 2015 | 21.32 | 21.66 | 20.36 | 20.48 | 101,341 | +0.15(+0.76%) |
Feb 11, 2015 | 20.43 | 20.43 | 20.25 | 20.32 | 79,925 | -0.14(-0.66%) |
Feb 10, 2015 | 20.47 | 20.64 | 20.43 | 20.46 | 25,584 | -0.17(-0.82%) |
Feb 09, 2015 | 20.61 | 20.79 | 20.61 | 20.63 | 32,501 | -0.00(-0.02%) |
Feb 06, 2015 | 20.76 | 20.77 | 20.62 | 20.63 | 36,706 | -0.26(-1.23%) |
Feb 05, 2015 | 20.86 | 21.00 | 20.04 | 20.89 | 111,389 | +0.10(+0.50%) |
Feb 04, 2015 | 20.77 | 21.10 | 20.75 | 20.79 | 60,554 | -0.21(-0.98%) |
Feb 03, 2015 | 21.08 | 21.08 | 20.84 | 20.99 | 61,490 | +0.17(+0.81%) |
Feb 02, 2015 | 20.76 | 20.87 | 20.75 | 20.82 | 61,836 | +0.07(+0.35%) |
Jan 30, 2015 | 20.82 | 20.87 | 20.69 | 20.75 | 61,547 | -0.18(-0.84%) |
Jan 29, 2015 | 21.05 | 21.09 | 20.87 | 20.93 | 10,564 | -0.04(-0.21%) |
Jan 28, 2015 | 21.01 | 21.15 | 20.95 | 20.97 | 26,750 | -0.12(-0.59%) |
Jan 27, 2015 | 21.01 | 21.10 | 20.92 | 21.10 | 29,375 | +0.24(+1.16%) |
Jan 26, 2015 | 21.24 | 21.24 | 20.85 | 20.85 | 87,572 | -0.24(-1.15%) |
Jan 23, 2015 | 21.12 | 21.15 | 20.94 | 21.10 | 49,816 | +0.08(+0.40%) |
Jan 22, 2015 | 21.32 | 21.32 | 21.01 | 21.01 | 21,761 | +0.12(+0.58%) |
Jan 21, 2015 | 20.98 | 21.18 | 20.85 | 20.89 | 25,694 | +0.07(+0.34%) |
Jan 20, 2015 | 20.78 | 20.96 | 20.78 | 20.82 | 29,803 | -0.18(-0.86%) |
Jan 16, 2015 | 20.90 | 21.00 | 20.82 | 21.00 | 15,538 | +0.24(+1.17%) |
Jan 15, 2015 | 21.04 | 21.18 | 20.76 | 20.76 | 119,012 | -0.21(-1.02%) |
Jan 14, 2015 | 20.96 | 20.98 | 20.82 | 20.97 | 12,543 | +0.06(+0.28%) |
Jan 13, 2015 | 20.86 | 20.91 | 20.71 | 20.91 | 75,109 | +0.14(+0.65%) |
Jan 12, 2015 | 20.88 | 21.07 | 20.79 | 20.78 | 18,131 | -0.03(-0.12%) |
Jan 09, 2015 | 20.83 | 20.95 | 20.77 | 20.80 | 13,195 | -0.01(-0.07%) |
Jan 08, 2015 | 20.77 | 20.83 | 20.71 | 20.82 | 30,354 | +0.08(+0.39%) |
Jan 07, 2015 | 20.81 | 20.81 | 20.51 | 20.73 | 17,779 | +0.25(+1.22%) |
Jan 06, 2015 | 20.57 | 20.77 | 20.49 | 20.49 | 25,917 | -0.07(-0.36%) |
Jan 05, 2015 | 20.55 | 20.66 | 20.49 | 20.56 | 61,062 | -0.20(-0.96%) |