Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 18.00 | 18.22 | 18.00 | 18.19 | 10,841 | +0.24(+1.34%) |
Sep 29, 2015 | 18.15 | 18.15 | 17.15 | 17.95 | 11,354 | -0.19(-1.05%) |
Sep 28, 2015 | 18.36 | 18.36 | 18.10 | 18.14 | 6,967 | -0.27(-1.47%) |
Sep 25, 2015 | 18.31 | 18.63 | 18.31 | 18.41 | 1,419 | +0.11(+0.60%) |
Sep 24, 2015 | 18.39 | 18.39 | 18.16 | 18.30 | 1,472 | -0.33(-1.77%) |
Sep 23, 2015 | 18.73 | 18.73 | 18.26 | 18.63 | 4,165 | -0.34(-1.79%) |
Sep 21, 2015 | 18.97 | 18.97 | 18.97 | 3 | +0.32(+1.72%) | |
Sep 18, 2015 | 19.12 | 19.12 | 18.65 | 18.65 | 3,850 | -0.45(-2.36%) |
Sep 17, 2015 | 18.91 | 19.10 | 18.91 | 19.10 | 4,251 | +0.10(+0.53%) |
Sep 16, 2015 | 18.70 | 19.00 | 18.70 | 19.00 | 1,818 | +0.50(+2.70%) |
Sep 15, 2015 | 18.16 | 18.50 | 18.12 | 18.50 | 8,974 | +0.33(+1.82%) |
Sep 14, 2015 | 18.13 | 18.29 | 18.10 | 18.17 | 7,800 | -0.53(-2.83%) |
Sep 11, 2015 | 18.02 | 18.70 | 18.02 | 18.70 | 4,215 | +0.50(+2.75%) |
Sep 10, 2015 | 18.05 | 18.20 | 18.04 | 18.20 | 2,336 | +0.21(+1.17%) |
Sep 09, 2015 | 18.50 | 18.50 | 17.99 | 17.99 | 2,736 | -0.26(-1.42%) |
Sep 08, 2015 | 18.73 | 18.73 | 18.25 | 18.25 | 1,200 | -0.25(-1.35%) |
Sep 04, 2015 | 18.50 | 18.50 | 18.50 | 0 | -0.10(-0.54%) | |
Sep 03, 2015 | 18.27 | 18.75 | 18.27 | 18.60 | 2,709 | -0.10(-0.53%) |
Sep 02, 2015 | 18.36 | 18.70 | 18.25 | 18.70 | 2,262 | -0.05(-0.27%) |
Sep 01, 2015 | 18.00 | 18.75 | 18.00 | 18.75 | 1,504 | -0.05(-0.27%) |
Aug 31, 2015 | 18.82 | 18.90 | 18.80 | 18.80 | 1,108 | -0.10(-0.53%) |
Aug 28, 2015 | 18.68 | 18.90 | 18.68 | 18.90 | 1,800 | -0.33(-1.72%) |
Aug 27, 2015 | 18.82 | 19.25 | 18.80 | 19.23 | 2,700 | +0.87(+4.74%) |
Aug 26, 2015 | 17.99 | 18.36 | 17.46 | 18.36 | 3,836 | +0.56(+3.15%) |
Aug 25, 2015 | 17.77 | 18.10 | 17.76 | 17.80 | 2,480 | +0.05(+0.28%) |
Aug 24, 2015 | 17.08 | 18.35 | 17.08 | 17.75 | 4,004 | -1.00(-5.33%) |
Aug 21, 2015 | 19.01 | 19.01 | 18.75 | 18.75 | 6,720 | -0.45(-2.34%) |
Aug 20, 2015 | 19.50 | 19.51 | 19.20 | 19.20 | 1,547 | -0.45(-2.29%) |
Aug 19, 2015 | 19.66 | 19.66 | 19.65 | 19.65 | 1,400 | +0.00(+0.00%) |
Aug 18, 2015 | 19.60 | 19.66 | 19.60 | 19.65 | 1,708 | -0.29(-1.45%) |
Aug 17, 2015 | 19.79 | 19.94 | 19.63 | 19.94 | 5,362 | +0.29(+1.48%) |
Aug 14, 2015 | 19.80 | 19.80 | 19.61 | 19.65 | 1,828 | -0.21(-1.06%) |
Aug 12, 2015 | 19.86 | 19.86 | 19.86 | 204 | -0.14(-0.70%) | |
Aug 11, 2015 | 19.52 | 20.01 | 19.52 | 20.00 | 4,476 | +0.20(+1.01%) |
Aug 10, 2015 | 19.80 | 19.80 | 19.80 | 19.80 | 609 | +0.20(+1.02%) |
Aug 07, 2015 | 19.82 | 19.82 | 19.60 | 19.60 | 912 | -0.30(-1.51%) |
Aug 06, 2015 | 20.05 | 20.05 | 19.90 | 19.90 | 2,132 | -0.01(-0.05%) |
Aug 05, 2015 | 20.02 | 20.02 | 19.91 | 19.91 | 965 | -0.14(-0.70%) |
Aug 04, 2015 | 19.81 | 20.05 | 19.80 | 20.05 | 2,175 | +0.19(+0.96%) |
Jul 31, 2015 | 19.86 | 19.86 | 19.86 | 0 | -0.17(-0.85%) | |
Jul 30, 2015 | 19.90 | 20.09 | 19.90 | 20.03 | 2,580 | +0.11(+0.55%) |
Jul 29, 2015 | 20.00 | 20.00 | 19.65 | 19.92 | 1,935 | -0.43(-2.11%) |
Jul 28, 2015 | 19.98 | 20.36 | 19.98 | 20.35 | 3,280 | +0.85(+4.36%) |
Jul 27, 2015 | 19.77 | 19.77 | 19.50 | 19.50 | 4,489 | -0.53(-2.65%) |
Jul 24, 2015 | 19.95 | 20.08 | 19.92 | 20.03 | 9,709 | +0.23(+1.16%) |
Jul 23, 2015 | 19.79 | 19.90 | 19.79 | 19.80 | 3,533 | -0.06(-0.30%) |
Jul 22, 2015 | 20.00 | 20.06 | 19.85 | 19.86 | 1,250 | -0.14(-0.70%) |
Jul 21, 2015 | 20.30 | 20.35 | 20.00 | 20.00 | 9,800 | -0.22(-1.09%) |
Jul 20, 2015 | 20.53 | 20.53 | 20.22 | 20.22 | 2,790 | -0.18(-0.88%) |
Jul 17, 2015 | 20.42 | 20.51 | 20.40 | 20.40 | 565 | -0.25(-1.21%) |
Jul 16, 2015 | 20.70 | 20.70 | 20.65 | 20.65 | 221 | -0.05(-0.24%) |
Jul 15, 2015 | 20.70 | 21.05 | 20.70 | 20.70 | 6,407 | -0.30(-1.43%) |
Jul 14, 2015 | 20.75 | 21.51 | 20.55 | 21.00 | 4,512 | +0.25(+1.20%) |
Jul 13, 2015 | 20.50 | 20.75 | 20.50 | 20.75 | 606 | +0.44(+2.17%) |
Jul 10, 2015 | 20.40 | 20.45 | 20.31 | 20.31 | 1,546 | +0.15(+0.74%) |
Jul 09, 2015 | 20.17 | 20.49 | 20.16 | 20.16 | 3,441 | -0.24(-1.18%) |
Jul 08, 2015 | 20.25 | 20.40 | 20.25 | 20.40 | 900 | -0.02(-0.10%) |
Jul 07, 2015 | 20.53 | 20.53 | 20.32 | 20.42 | 4,707 | -0.17(-0.83%) |
Jul 06, 2015 | 20.98 | 20.98 | 20.59 | 20.59 | 3,314 | -0.41(-1.95%) |
Jul 02, 2015 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Jun 30, 2015 | 21.00 | 21.00 | 21.00 | 0 | -0.25(-1.18%) | |
Jun 29, 2015 | 21.75 | 21.75 | 21.25 | 21.25 | 2,441 | -0.74(-3.37%) |
Jun 26, 2015 | 21.75 | 22.00 | 21.72 | 21.99 | 12,580 | +0.41(+1.90%) |
Jun 25, 2015 | 21.66 | 21.66 | 21.58 | 21.58 | 941 | -0.22(-1.01%) |
Jun 24, 2015 | 21.90 | 22.00 | 21.80 | 21.80 | 7,726 | -0.20(-0.91%) |
Jun 23, 2015 | 21.75 | 22.00 | 21.75 | 22.00 | 12,275 | +0.25(+1.15%) |
Jun 22, 2015 | 21.50 | 21.75 | 21.50 | 21.75 | 2,005 | +0.15(+0.69%) |
Jun 19, 2015 | 21.69 | 21.80 | 21.60 | 21.60 | 11,972 | -0.15(-0.69%) |
Jun 18, 2015 | 21.40 | 21.75 | 21.40 | 21.75 | 16,704 | +0.26(+1.21%) |
Jun 17, 2015 | 21.45 | 21.50 | 21.39 | 21.49 | 4,775 | +0.04(+0.19%) |
Jun 16, 2015 | 21.48 | 21.48 | 21.20 | 21.45 | 10,593 | -0.05(-0.23%) |
Jun 15, 2015 | 21.00 | 21.50 | 20.55 | 21.50 | 9,268 | +0.44(+2.09%) |
Jun 12, 2015 | 21.06 | 21.06 | 21.06 | 21.06 | 3,001 | -0.02(-0.09%) |
Jun 11, 2015 | 21.17 | 21.50 | 21.02 | 21.08 | 2,977 | -0.22(-1.03%) |
Jun 10, 2015 | 21.02 | 21.30 | 21.02 | 21.30 | 9,994 | +0.20(+0.95%) |
Jun 09, 2015 | 20.88 | 21.10 | 20.65 | 21.10 | 8,755 | +0.10(+0.48%) |
Jun 08, 2015 | 20.96 | 21.01 | 20.89 | 21.00 | 10,755 | +0.16(+0.77%) |
Jun 05, 2015 | 20.80 | 20.85 | 20.80 | 20.84 | 609 | -0.16(-0.76%) |
Jun 04, 2015 | 21.00 | 21.00 | 20.94 | 21.00 | 1,813 | -0.23(-1.08%) |
Jun 03, 2015 | 21.22 | 21.23 | 21.22 | 21.23 | 641 | -0.01(-0.05%) |
Jun 02, 2015 | 20.99 | 21.24 | 20.99 | 21.24 | 3,913 | +0.14(+0.66%) |
Jun 01, 2015 | 20.97 | 21.10 | 20.97 | 21.10 | 7,252 | +0.44(+2.13%) |
May 29, 2015 | 20.96 | 20.96 | 20.66 | 20.66 | 3,749 | -0.09(-0.43%) |
May 28, 2015 | 20.68 | 20.75 | 20.66 | 20.75 | 1,230 | -0.05(-0.24%) |
May 27, 2015 | 20.80 | 20.80 | 20.80 | 20.80 | 1,543 | -0.30(-1.42%) |
May 26, 2015 | 20.93 | 21.10 | 20.80 | 21.10 | 3,488 | +0.26(+1.25%) |
May 25, 2015 | 20.84 | 20.84 | 20.84 | 20.84 | 180 | +0.00(+0.00%) |
May 22, 2015 | 20.84 | 20.84 | 20.84 | 20.84 | 344 | +0.24(+1.17%) |
May 21, 2015 | 20.59 | 20.61 | 20.40 | 20.60 | 6,492 | +0.03(+0.15%) |
May 20, 2015 | 20.35 | 20.57 | 20.35 | 20.57 | 2,541 | +0.23(+1.13%) |
May 19, 2015 | 20.03 | 20.34 | 20.03 | 20.34 | 3,320 | +0.24(+1.19%) |
May 15, 2015 | 20.10 | 20.10 | 20.10 | 0 | -0.22(-1.08%) | |
May 14, 2015 | 20.13 | 20.32 | 20.13 | 20.32 | 1,897 | -0.04(-0.20%) |
May 13, 2015 | 20.62 | 20.62 | 20.23 | 20.36 | 1,304 | -0.01(-0.05%) |
May 12, 2015 | 20.48 | 20.48 | 20.32 | 20.37 | 10,073 | +0.01(+0.05%) |
May 11, 2015 | 20.45 | 20.48 | 20.24 | 20.36 | 5,496 | +0.06(+0.30%) |
May 08, 2015 | 20.30 | 20.30 | 20.25 | 20.30 | 6,305 | +0.10(+0.50%) |
May 07, 2015 | 20.12 | 20.24 | 20.00 | 20.20 | 16,737 | +0.20(+1.00%) |
May 06, 2015 | 20.20 | 20.20 | 20.00 | 20.00 | 3,650 | -0.20(-0.99%) |
May 05, 2015 | 20.45 | 20.45 | 20.20 | 20.20 | 1,701 | -0.24(-1.17%) |
May 04, 2015 | 20.46 | 20.46 | 20.33 | 20.44 | 3,969 | +0.18(+0.89%) |
May 01, 2015 | 20.26 | 20.30 | 20.26 | 20.26 | 2,200 | -0.04(-0.20%) |
Apr 30, 2015 | 20.32 | 20.38 | 20.29 | 20.30 | 2,498 | -0.23(-1.12%) |
Apr 29, 2015 | 20.59 | 20.59 | 20.30 | 20.53 | 5,945 | +0.13(+0.64%) |
Apr 28, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 998 | +0.00(+0.00%) |
Apr 27, 2015 | 20.40 | 20.40 | 20.40 | 20.40 | 2,723 | +0.02(+0.10%) |
Apr 24, 2015 | 20.32 | 20.40 | 20.32 | 20.38 | 1,130 | +0.03(+0.15%) |
Apr 23, 2015 | 20.40 | 20.50 | 20.33 | 20.35 | 3,304 | +0.00(+0.00%) |
Apr 22, 2015 | 20.64 | 20.64 | 20.30 | 20.35 | 8,200 | -0.39(-1.88%) |
Apr 21, 2015 | 20.72 | 20.75 | 20.72 | 20.74 | 882 | -0.24(-1.14%) |
Apr 20, 2015 | 20.98 | 21.00 | 20.90 | 20.98 | 2,354 | +0.25(+1.21%) |
Apr 17, 2015 | 20.90 | 20.90 | 20.65 | 20.73 | 6,024 | -0.37(-1.75%) |
Apr 16, 2015 | 21.10 | 21.13 | 21.00 | 21.10 | 9,650 | +0.00(+0.00%) |
Apr 15, 2015 | 20.69 | 21.10 | 20.69 | 21.10 | 13,140 | +0.43(+2.08%) |
Apr 14, 2015 | 20.66 | 20.68 | 20.66 | 20.67 | 5,321 | -0.08(-0.39%) |
Apr 13, 2015 | 20.70 | 20.85 | 20.65 | 20.75 | 7,284 | +0.10(+0.48%) |
Apr 10, 2015 | 20.70 | 20.71 | 20.65 | 20.65 | 5,484 | -0.01(-0.05%) |
Apr 09, 2015 | 20.66 | 20.74 | 20.62 | 20.66 | 10,744 | -0.19(-0.91%) |
Apr 08, 2015 | 20.83 | 20.85 | 20.77 | 20.85 | 1,253 | +0.20(+0.97%) |
Apr 07, 2015 | 20.62 | 20.65 | 20.45 | 20.65 | 11,300 | -0.10(-0.48%) |
Apr 06, 2015 | 20.93 | 20.93 | 20.60 | 20.75 | 4,811 | -0.16(-0.77%) |
Apr 02, 2015 | 20.91 | 20.91 | 20.91 | 0 | +0.01(+0.05%) | |
Apr 01, 2015 | 20.55 | 20.90 | 20.55 | 20.90 | 6,130 | +0.19(+0.92%) |
Mar 31, 2015 | 20.72 | 20.74 | 20.65 | 20.71 | 1,005 | +0.01(+0.05%) |
Mar 30, 2015 | 20.77 | 20.77 | 20.70 | 20.70 | 1,770 | -0.14(-0.67%) |
Mar 27, 2015 | 20.76 | 20.84 | 20.76 | 20.84 | 2,100 | +0.04(+0.19%) |
Mar 26, 2015 | 20.80 | 20.83 | 20.80 | 20.80 | 3,002 | -0.10(-0.48%) |
Mar 25, 2015 | 20.95 | 20.95 | 20.88 | 20.90 | 4,935 | -0.09(-0.43%) |
Mar 24, 2015 | 20.74 | 21.72 | 20.37 | 20.99 | 14,124 | +0.45(+2.19%) |
Mar 23, 2015 | 20.40 | 20.55 | 20.34 | 20.54 | 7,325 | +0.14(+0.69%) |
Mar 20, 2015 | 20.20 | 20.45 | 20.20 | 20.40 | 6,403 | +0.40(+2.00%) |
Mar 19, 2015 | 20.31 | 20.40 | 20.00 | 20.00 | 14,756 | -0.31(-1.53%) |
Mar 18, 2015 | 19.93 | 20.50 | 19.93 | 20.31 | 4,345 | +0.04(+0.20%) |
Mar 17, 2015 | 19.83 | 20.28 | 19.83 | 20.27 | 7,610 | -0.06(-0.30%) |
Mar 16, 2015 | 19.73 | 20.33 | 19.61 | 20.33 | 20,887 | +0.70(+3.57%) |
Mar 13, 2015 | 19.63 | 19.63 | 19.63 | 19.63 | 600 | -0.11(-0.56%) |
Mar 12, 2015 | 19.74 | 19.74 | 19.74 | 19.74 | 360 | +0.04(+0.20%) |
Mar 11, 2015 | 19.41 | 19.70 | 19.41 | 19.70 | 2,281 | +0.24(+1.23%) |
Mar 10, 2015 | 19.37 | 19.46 | 19.37 | 19.46 | 1,761 | -0.12(-0.61%) |
Mar 09, 2015 | 19.50 | 19.59 | 19.44 | 19.58 | 8,457 | +0.08(+0.41%) |
Mar 06, 2015 | 19.68 | 19.68 | 19.50 | 19.50 | 13,351 | -0.12(-0.61%) |
Mar 05, 2015 | 19.51 | 19.62 | 19.51 | 19.62 | 2,187 | +0.07(+0.36%) |
Mar 04, 2015 | 19.55 | 19.48 | 19.55 | 6,720 | -0.05(-0.26%) | |
Mar 03, 2015 | 19.55 | 19.61 | 19.55 | 19.60 | 6,990 | -0.09(-0.46%) |
Mar 02, 2015 | 19.40 | 19.69 | 19.39 | 19.69 | 5,933 | +0.29(+1.49%) |
Feb 27, 2015 | 19.49 | 19.49 | 19.36 | 19.40 | 7,968 | -0.05(-0.26%) |
Feb 26, 2015 | 19.53 | 19.54 | 19.44 | 19.45 | 2,005 | -0.09(-0.46%) |
Feb 25, 2015 | 19.59 | 19.59 | 19.50 | 19.54 | 1,800 | -0.05(-0.26%) |
Feb 24, 2015 | 19.59 | 19.66 | 19.50 | 19.59 | 7,039 | +0.23(+1.19%) |
Feb 23, 2015 | 19.66 | 19.75 | 19.36 | 19.36 | 3,851 | -0.30(-1.53%) |
Feb 20, 2015 | 19.67 | 19.67 | 19.46 | 19.66 | 7,733 | -0.21(-1.06%) |
Feb 17, 2015 | 19.87 | 19.87 | 19.87 | 50 | -0.01(-0.05%) | |
Feb 13, 2015 | 19.88 | 19.88 | 19.88 | 0 | +0.06(+0.30%) | |
Feb 12, 2015 | 19.70 | 19.83 | 19.39 | 19.82 | 2,778 | +0.23(+1.17%) |
Feb 11, 2015 | 19.54 | 19.60 | 19.46 | 19.59 | 3,905 | +0.21(+1.08%) |
Feb 10, 2015 | 19.55 | 19.55 | 19.30 | 19.38 | 5,291 | -0.17(-0.87%) |
Feb 09, 2015 | 19.71 | 19.76 | 19.54 | 19.55 | 8,613 | +0.14(+0.72%) |
Feb 06, 2015 | 19.50 | 19.50 | 19.41 | 19.41 | 1,482 | -0.11(-0.56%) |
Feb 05, 2015 | 19.55 | 19.55 | 19.50 | 19.52 | 1,070 | +0.09(+0.46%) |
Feb 04, 2015 | 19.49 | 19.49 | 19.40 | 19.43 | 1,855 | +0.01(+0.05%) |
Feb 03, 2015 | 19.30 | 19.42 | 19.01 | 19.42 | 6,497 | +0.35(+1.84%) |
Feb 02, 2015 | 18.80 | 19.07 | 18.80 | 19.07 | 5,446 | +0.23(+1.22%) |
Jan 30, 2015 | 19.35 | 19.35 | 18.52 | 18.84 | 9,925 | +0.09(+0.48%) |
Jan 29, 2015 | 19.09 | 19.09 | 18.70 | 18.75 | 15,462 | -0.41(-2.14%) |
Jan 28, 2015 | 19.25 | 19.25 | 19.16 | 19.16 | 6,000 | -0.13(-0.67%) |
Jan 27, 2015 | 19.23 | 19.29 | 19.13 | 19.29 | 4,845 | +0.17(+0.89%) |
Jan 26, 2015 | 19.13 | 19.26 | 19.10 | 19.12 | 14,315 | -0.12(-0.62%) |
Jan 23, 2015 | 19.26 | 19.31 | 19.24 | 19.24 | 8,110 | +0.14(+0.73%) |
Jan 22, 2015 | 19.11 | 19.35 | 19.10 | 19.10 | 11,275 | +0.00(+0.00%) |
Jan 21, 2015 | 18.86 | 19.65 | 18.86 | 19.10 | 3,362 | +0.25(+1.33%) |
Jan 20, 2015 | 18.82 | 18.85 | 18.81 | 18.85 | 2,378 | +0.05(+0.27%) |
Jan 19, 2015 | 18.90 | 19.00 | 18.65 | 18.80 | 3,642 | -0.19(-1.00%) |
Jan 16, 2015 | 18.60 | 19.11 | 18.60 | 18.99 | 7,980 | +0.24(+1.28%) |
Jan 15, 2015 | 18.75 | 18.75 | 768 | +0.22(+1.19%) | ||
Jan 14, 2015 | 18.59 | 18.68 | 18.53 | 18.53 | 2,550 | -0.27(-1.44%) |
Jan 13, 2015 | 18.92 | 18.99 | 18.80 | 18.80 | 2,194 | +0.10(+0.53%) |
Jan 12, 2015 | 18.88 | 18.88 | 18.70 | 18.70 | 6,718 | -0.42(-2.20%) |
Jan 09, 2015 | 19.00 | 19.13 | 18.78 | 19.12 | 3,693 | -0.05(-0.26%) |
Jan 08, 2015 | 18.89 | 19.21 | 18.89 | 19.17 | 8,897 | +0.23(+1.21%) |
Jan 07, 2015 | 18.53 | 18.94 | 18.53 | 18.94 | 3,824 | +0.74(+4.07%) |
Jan 06, 2015 | 18.46 | 18.46 | 18.15 | 18.20 | 15,719 | -0.45(-2.41%) |
Jan 05, 2015 | 19.77 | 19.77 | 18.51 | 18.65 | 13,073 | -1.14(-5.76%) |
Jan 02, 2015 | 20.32 | 20.32 | 19.73 | 19.79 | 2,976 | -0.26(-1.30%) |
Dec 31, 2014 | 20.05 | 20.05 | 20.05 | 0 | -0.16(-0.79%) | |
Dec 30, 2014 | 20.46 | 20.46 | 20.20 | 20.21 | 2,411 | -0.08(-0.39%) |
Dec 29, 2014 | 19.95 | 20.46 | 19.95 | 20.29 | 21,903 | +0.14(+0.69%) |
Dec 24, 2014 | 20.15 | 20.15 | 20.15 | 0 | +0.28(+1.41%) | |
Dec 23, 2014 | 19.77 | 19.94 | 19.77 | 19.87 | 3,188 | +0.10(+0.51%) |
Dec 22, 2014 | 19.77 | 19.77 | 19.63 | 19.77 | 598 | +0.22(+1.13%) |
Dec 19, 2014 | 19.60 | 19.60 | 19.41 | 19.55 | 5,541 | -0.14(-0.71%) |
Dec 18, 2014 | 19.70 | 19.70 | 19.55 | 19.69 | 1,741 | +0.14(+0.72%) |
Dec 17, 2014 | 19.46 | 19.58 | 19.40 | 19.55 | 10,471 | +0.01(+0.05%) |
Dec 16, 2014 | 19.71 | 19.40 | 19.54 | 13,570 | +0.14(+0.72%) | |
Dec 15, 2014 | 19.30 | 19.70 | 19.20 | 19.40 | 13,549 | +0.20(+1.04%) |
Dec 12, 2014 | 19.25 | 19.65 | 19.00 | 19.20 | 6,699 | +0.00(+0.00%) |
Dec 11, 2014 | 19.14 | 19.20 | 19.14 | 19.20 | 3,805 | +0.30(+1.59%) |
Dec 10, 2014 | 19.90 | 19.90 | 18.90 | 18.90 | 5,869 | -0.16(-0.84%) |
Dec 09, 2014 | 18.77 | 19.07 | 18.77 | 19.06 | 6,339 | -0.24(-1.24%) |
Dec 08, 2014 | 19.70 | 19.70 | 19.21 | 19.30 | 8,062 | -0.45(-2.28%) |
Dec 05, 2014 | 19.84 | 20.00 | 19.75 | 19.75 | 4,074 | +0.04(+0.20%) |
Dec 04, 2014 | 19.85 | 19.85 | 19.71 | 19.71 | 2,450 | -0.14(-0.71%) |
Dec 03, 2014 | 20.15 | 20.15 | 19.80 | 19.85 | 2,400 | -0.25(-1.24%) |
Dec 02, 2014 | 19.76 | 20.10 | 19.76 | 20.10 | 881 | +0.40(+2.03%) |
Dec 01, 2014 | 19.89 | 19.89 | 19.69 | 19.70 | 4,165 | -0.30(-1.50%) |
Nov 28, 2014 | 20.08 | 20.08 | 20.00 | 20.00 | 5,581 | -0.15(-0.74%) |
Nov 27, 2014 | 20.15 | 20.15 | 20.15 | 20.15 | 3,130 | -0.09(-0.44%) |
Nov 26, 2014 | 19.94 | 20.24 | 19.94 | 20.24 | 400 | -0.31(-1.51%) |
Nov 25, 2014 | 20.29 | 20.55 | 20.29 | 20.55 | 1,365 | +0.40(+1.99%) |
Nov 24, 2014 | 20.20 | 20.28 | 20.02 | 20.15 | 1,398 | +0.08(+0.40%) |
Nov 21, 2014 | 20.05 | 20.30 | 20.04 | 20.07 | 5,207 | +0.00(+0.00%) |
Nov 20, 2014 | 20.12 | 20.12 | 20.05 | 20.07 | 4,246 | -0.06(-0.30%) |
Nov 19, 2014 | 20.13 | 20.13 | 20.05 | 20.13 | 2,214 | +0.07(+0.35%) |
Nov 18, 2014 | 20.14 | 20.15 | 20.06 | 20.06 | 915 | -0.08(-0.40%) |
Nov 17, 2014 | 20.10 | 20.14 | 20.10 | 20.14 | 1,710 | +0.09(+0.45%) |
Nov 14, 2014 | 20.01 | 20.06 | 20.01 | 20.05 | 1,467 | -0.10(-0.50%) |
Nov 13, 2014 | 20.10 | 20.19 | 20.08 | 20.15 | 2,817 | +0.25(+1.26%) |
Nov 11, 2014 | 19.90 | 19.90 | 19.90 | 18 | +0.09(+0.45%) | |
Nov 10, 2014 | 20.12 | 20.12 | 19.81 | 19.81 | 4,997 | -0.14(-0.70%) |
Nov 07, 2014 | 19.85 | 20.00 | 19.85 | 19.95 | 6,086 | +0.36(+1.84%) |
Nov 06, 2014 | 20.00 | 20.00 | 19.59 | 19.59 | 2,197 | -0.41(-2.05%) |
Nov 05, 2014 | 20.16 | 20.19 | 19.90 | 20.00 | 3,538 | +0.00(+0.00%) |
Nov 04, 2014 | 20.00 | 20.15 | 20.00 | 20.00 | 8,700 | -0.02(-0.10%) |
Nov 03, 2014 | 19.93 | 20.39 | 19.75 | 20.02 | 8,325 | -0.01(-0.05%) |
Oct 31, 2014 | 19.49 | 20.17 | 19.49 | 20.03 | 12,589 | +0.68(+3.51%) |
Oct 30, 2014 | 19.22 | 19.38 | 19.22 | 19.35 | 8,900 | +0.13(+0.68%) |
Oct 29, 2014 | 19.15 | 19.48 | 19.15 | 19.22 | 9,982 | +0.07(+0.37%) |
Oct 28, 2014 | 19.09 | 19.15 | 19.05 | 19.15 | 9,413 | -0.06(-0.31%) |
Oct 27, 2014 | 19.37 | 19.37 | 19.05 | 19.21 | 8,230 | -0.09(-0.47%) |
Oct 24, 2014 | 19.10 | 19.30 | 19.10 | 19.30 | 1,250 | -0.05(-0.26%) |
Oct 23, 2014 | 19.29 | 19.45 | 19.28 | 19.35 | 2,893 | +0.07(+0.36%) |
Oct 22, 2014 | 19.28 | 19.28 | 5,347 | -0.20(-1.03%) | ||
Oct 21, 2014 | 19.33 | 19.48 | 19.33 | 19.48 | 1,325 | +0.24(+1.25%) |
Oct 20, 2014 | 18.89 | 19.25 | 18.85 | 19.24 | 5,902 | +0.47(+2.50%) |
Oct 17, 2014 | 18.54 | 18.89 | 18.54 | 18.77 | 5,335 | +0.47(+2.57%) |
Oct 16, 2014 | 17.95 | 18.30 | 17.90 | 18.30 | 14,293 | +0.10(+0.55%) |
Oct 15, 2014 | 18.40 | 18.40 | 18.00 | 18.20 | 14,000 | -0.17(-0.93%) |
Oct 14, 2014 | 18.51 | 18.58 | 18.35 | 18.37 | 3,806 | -0.43(-2.29%) |
Oct 10, 2014 | 18.80 | 18.80 | 18.80 | 0 | -0.21(-1.10%) | |
Oct 09, 2014 | 19.30 | 19.30 | 19.01 | 19.01 | 3,280 | -0.34(-1.76%) |
Oct 08, 2014 | 19.58 | 19.59 | 19.19 | 19.35 | 10,902 | -0.21(-1.07%) |
Oct 07, 2014 | 19.74 | 19.75 | 19.56 | 19.56 | 606 | -0.23(-1.16%) |
Oct 03, 2014 | 19.79 | 19.79 | 19.79 | 0 | +0.21(+1.07%) | |
Oct 02, 2014 | 19.70 | 19.70 | 19.46 | 19.58 | 3,856 | -0.22(-1.11%) |