Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 19.91 | 19.93 | 19.91 | 19.91 | 4,176 | +0.03(+0.13%) |
Feb 26, 2016 | 19.88 | 19.92 | 19.88 | 19.88 | 8,104 | -0.03(-0.13%) |
Feb 25, 2016 | 20.17 | 20.17 | 19.33 | 19.91 | 10,746 | -0.04(-0.22%) |
Feb 24, 2016 | 19.98 | 19.99 | 19.95 | 19.95 | 3,606 | +0.00(+0.00%) |
Feb 23, 2016 | 19.93 | 19.99 | 19.92 | 19.95 | 3,299 | -0.09(-0.44%) |
Feb 22, 2016 | 20.04 | 20.04 | 20.00 | 20.04 | 5,533 | -0.04(-0.21%) |
Feb 19, 2016 | 20.02 | 20.08 | 20.02 | 20.08 | 523 | +0.18(+0.92%) |
Feb 18, 2016 | 20.02 | 20.06 | 19.90 | 19.90 | 3,153 | +0.01(+0.04%) |
Feb 17, 2016 | 19.86 | 19.95 | 19.85 | 19.89 | 2,201 | +0.01(+0.04%) |
Feb 16, 2016 | 19.61 | 19.88 | 19.61 | 19.88 | 10,287 | +0.12(+0.62%) |
Feb 12, 2016 | 19.78 | 19.76 | 19.76 | 19.76 | 12,428 | -0.15(-0.75%) |
Feb 11, 2016 | 19.90 | 19.98 | 19.90 | 19.91 | 8,245 | -0.08(-0.39%) |
Feb 10, 2016 | 19.99 | 19.99 | 19.92 | 19.99 | 820 | -0.12(-0.61%) |
Feb 09, 2016 | 20.16 | 20.16 | 20.03 | 20.11 | 10,637 | +0.01(+0.07%) |
Feb 08, 2016 | 20.09 | 20.11 | 20.08 | 20.10 | 909 | -0.05(-0.27%) |
Feb 05, 2016 | 20.25 | 20.25 | 20.15 | 20.15 | 2,228 | -0.00(-0.02%) |
Feb 04, 2016 | 20.17 | 20.21 | 20.15 | 20.15 | 2,548 | -0.04(-0.22%) |
Feb 03, 2016 | 20.14 | 20.21 | 20.14 | 20.20 | 3,085 | +0.02(+0.09%) |
Feb 02, 2016 | 20.17 | 20.33 | 20.11 | 20.18 | 3,225 | -0.01(-0.06%) |
Feb 01, 2016 | 20.22 | 20.22 | 20.17 | 20.19 | 929 | -0.10(-0.48%) |
Jan 29, 2016 | 20.17 | 20.32 | 20.17 | 20.29 | 22,780 | -0.05(-0.24%) |
Jan 28, 2016 | 20.25 | 20.40 | 20.15 | 20.34 | 25,672 | +0.09(+0.45%) |
Jan 27, 2016 | 20.14 | 20.29 | 20.14 | 20.25 | 11,297 | -0.03(-0.14%) |
Jan 26, 2016 | 20.26 | 20.82 | 20.21 | 20.28 | 59,237 | -0.01(-0.06%) |
Jan 25, 2016 | 20.29 | 20.30 | 20.24 | 20.29 | 11,803 | -0.02(-0.11%) |
Jan 22, 2016 | 20.14 | 20.80 | 20.14 | 20.31 | 35,349 | +0.09(+0.43%) |
Jan 21, 2016 | 20.09 | 20.23 | 20.09 | 20.22 | 57,212 | -0.02(-0.09%) |
Jan 20, 2016 | 20.13 | 20.26 | 20.13 | 20.24 | 30,941 | +0.04(+0.17%) |
Jan 19, 2016 | 20.13 | 20.25 | 19.73 | 20.21 | 70,016 | +0.03(+0.17%) |
Jan 15, 2016 | 20.18 | 20.17 | 20.17 | 20.17 | 1,254 | -0.05(-0.26%) |
Jan 14, 2016 | 20.19 | 20.23 | 20.19 | 20.22 | 834 | +0.00(+0.00%) |
Jan 13, 2016 | 20.22 | 20.23 | 20.21 | 20.22 | 4,828 | -0.01(-0.04%) |
Jan 12, 2016 | 20.38 | 20.38 | 20.23 | 20.23 | 5,614 | -0.03(-0.13%) |
Jan 11, 2016 | 20.34 | 20.34 | 20.21 | 20.26 | 10,770 | -0.07(-0.34%) |
Jan 08, 2016 | 20.35 | 20.36 | 20.30 | 20.33 | 7,741 | +0.02(+0.12%) |
Jan 07, 2016 | 20.32 | 20.36 | 20.26 | 20.30 | 28,942 | -0.03(-0.13%) |
Jan 06, 2016 | 20.30 | 20.34 | 20.28 | 20.33 | 3,907 | +0.10(+0.48%) |
Jan 05, 2016 | 20.22 | 20.31 | 20.22 | 20.23 | 6,313 | -0.18(-0.90%) |
Jan 04, 2016 | 20.53 | 20.53 | 20.39 | 20.42 | 3,567 | -0.04(-0.17%) |
Dec 31, 2015 | 20.29 | 20.45 | 20.45 | 20.45 | 23,603 | +0.05(+0.22%) |
Dec 30, 2015 | 20.39 | 20.43 | 20.36 | 20.41 | 7,973 | +0.06(+0.29%) |
Dec 29, 2015 | 20.85 | 20.85 | 20.35 | 20.35 | 6,880 | -0.16(-0.77%) |
Dec 28, 2015 | 20.17 | 20.74 | 19.93 | 20.50 | 78,221 | +0.02(+0.09%) |
Dec 24, 2015 | 20.43 | 20.49 | 20.49 | 20.49 | 2,964 | +0.05(+0.26%) |
Dec 23, 2015 | 20.37 | 20.49 | 20.31 | 20.43 | 41,970 | +0.04(+0.22%) |
Dec 22, 2015 | 20.79 | 20.79 | 20.32 | 20.39 | 299,237 | +0.00(+0.00%) |
Dec 21, 2015 | 20.41 | 20.41 | 20.39 | 20.39 | 636 | -0.07(-0.33%) |
Dec 18, 2015 | 20.33 | 20.47 | 20.33 | 20.46 | 1,408 | +0.13(+0.63%) |
Dec 17, 2015 | 20.38 | 20.38 | 20.28 | 20.33 | 6,516 | +0.01(+0.04%) |
Dec 16, 2015 | 20.36 | 20.43 | 20.32 | 20.32 | 16,470 | -0.02(-0.08%) |
Dec 15, 2015 | 20.33 | 20.43 | 20.33 | 20.34 | 29,532 | -0.08(-0.39%) |
Dec 14, 2015 | 20.39 | 20.46 | 20.36 | 20.42 | 22,471 | -0.06(-0.29%) |
Dec 11, 2015 | 20.48 | 20.51 | 20.48 | 20.48 | 6,064 | +0.00(+0.00%) |
Dec 10, 2015 | 20.64 | 20.64 | 20.48 | 20.48 | 3,796 | -0.02(-0.08%) |
Dec 09, 2015 | 20.64 | 20.64 | 20.49 | 20.49 | 1,615 | -0.00(-0.00%) |
Dec 08, 2015 | 20.50 | 20.50 | 20.48 | 20.49 | 3,767 | -0.00(-0.02%) |
Dec 07, 2015 | 20.58 | 20.58 | 20.49 | 20.50 | 4,709 | -0.05(-0.23%) |
Dec 04, 2015 | 20.53 | 20.55 | 20.52 | 20.54 | 7,173 | +0.00(+0.00%) |
Dec 03, 2015 | 20.73 | 20.73 | 20.52 | 20.54 | 13,278 | -0.09(-0.42%) |
Dec 02, 2015 | 20.51 | 20.63 | 20.51 | 20.63 | 20,652 | +0.12(+0.59%) |
Dec 01, 2015 | 20.46 | 20.61 | 20.46 | 20.51 | 9,699 | -0.02(-0.08%) |
Nov 30, 2015 | 20.22 | 20.56 | 20.22 | 20.53 | 45,800 | +0.27(+1.34%) |
Nov 27, 2015 | 20.64 | 20.64 | 20.26 | 20.26 | 610 | -0.28(-1.36%) |
Nov 25, 2015 | 20.26 | 20.54 | 20.54 | 20.54 | 7,325 | -0.02(-0.08%) |
Nov 24, 2015 | 20.58 | 20.61 | 20.54 | 20.55 | 1,833 | +0.01(+0.04%) |
Nov 23, 2015 | 20.65 | 20.66 | 20.54 | 20.54 | 515,395 | -0.09(-0.46%) |
Nov 20, 2015 | 20.61 | 20.66 | 20.54 | 20.64 | 7,481 | +0.01(+0.04%) |
Nov 19, 2015 | 20.62 | 20.66 | 20.61 | 20.63 | 15,114 | +0.04(+0.21%) |
Nov 18, 2015 | 20.61 | 20.66 | 20.58 | 20.59 | 7,887 | -0.03(-0.13%) |
Nov 17, 2015 | 20.55 | 20.61 | 20.55 | 20.61 | 6,496 | +0.03(+0.13%) |
Nov 16, 2015 | 20.56 | 20.60 | 20.55 | 20.59 | 3,190 | -0.01(-0.04%) |
Nov 13, 2015 | 20.56 | 20.60 | 20.54 | 20.60 | 14,355 | +0.04(+0.21%) |
Nov 12, 2015 | 20.55 | 20.60 | 20.54 | 20.55 | 11,330 | +0.01(+0.04%) |
Nov 11, 2015 | 20.56 | 20.57 | 20.54 | 20.54 | 3,619 | -0.01(-0.04%) |
Nov 10, 2015 | 20.63 | 20.65 | 20.54 | 20.55 | 22,206 | -0.07(-0.33%) |
Nov 09, 2015 | 20.55 | 20.68 | 20.48 | 20.62 | 80,981 | +0.08(+0.38%) |
Nov 06, 2015 | 20.55 | 20.55 | 20.48 | 20.54 | 23,601 | -0.05(-0.25%) |
Nov 05, 2015 | 20.79 | 20.79 | 20.49 | 20.60 | 79,697 | -0.01(-0.04%) |
Nov 04, 2015 | 20.63 | 20.69 | 20.59 | 20.60 | 41,230 | +0.08(+0.38%) |
Nov 03, 2015 | 20.60 | 20.71 | 20.48 | 20.53 | 58,038 | -0.04(-0.21%) |
Nov 02, 2015 | 20.76 | 20.76 | 20.43 | 20.57 | 77,890 | +0.05(+0.25%) |
Oct 30, 2015 | 20.51 | 20.70 | 20.41 | 20.52 | 68,851 | +0.10(+0.51%) |
Oct 29, 2015 | 20.54 | 20.72 | 20.42 | 20.42 | 29,157 | -0.17(-0.84%) |
Oct 28, 2015 | 20.45 | 20.66 | 20.43 | 20.59 | 19,151 | +0.05(+0.25%) |
Oct 27, 2015 | 20.56 | 20.57 | 20.48 | 20.54 | 2,208 | -0.06(-0.29%) |
Oct 26, 2015 | 20.48 | 20.73 | 20.48 | 20.60 | 36,775 | -0.01(-0.04%) |
Oct 23, 2015 | 20.42 | 20.70 | 20.42 | 20.60 | 72,964 | -0.01(-0.04%) |
Oct 22, 2015 | 20.34 | 20.68 | 20.34 | 20.61 | 29,823 | +0.19(+0.93%) |
Oct 21, 2015 | 20.48 | 20.51 | 20.42 | 20.42 | 5,337 | -0.21(-1.00%) |
Oct 20, 2015 | 20.63 | 20.72 | 20.54 | 20.63 | 948 | -0.08(-0.37%) |
Oct 19, 2015 | 20.81 | 20.81 | 20.55 | 20.71 | 2,628 | +0.08(+0.38%) |
Oct 16, 2015 | 20.64 | 20.71 | 20.63 | 20.63 | 6,145 | -0.08(-0.38%) |
Oct 15, 2015 | 20.60 | 20.71 | 20.60 | 20.71 | 930 | +0.23(+1.13%) |
Oct 14, 2015 | 20.53 | 20.72 | 20.48 | 20.48 | 31,852 | +0.01(+0.03%) |
Oct 13, 2015 | 20.42 | 20.59 | 20.41 | 20.47 | 10,610 | +0.14(+0.67%) |
Oct 12, 2015 | 20.29 | 20.33 | 20.29 | 20.33 | 898 | +0.07(+0.37%) |
Oct 09, 2015 | 20.33 | 20.38 | 20.26 | 20.26 | 4,790 | -0.10(-0.52%) |
Oct 08, 2015 | 20.40 | 20.40 | 20.36 | 20.36 | 3,098 | +0.06(+0.30%) |
Oct 07, 2015 | 20.33 | 20.40 | 20.30 | 20.30 | 1,458 | +0.01(+0.04%) |
Oct 06, 2015 | 20.26 | 20.40 | 20.24 | 20.30 | 1,063 | +0.02(+0.09%) |
Oct 05, 2015 | 20.37 | 20.38 | 20.28 | 20.28 | 5,165 | -0.06(-0.30%) |
Oct 02, 2015 | 20.22 | 20.34 | 20.22 | 20.34 | 7,629 | +0.11(+0.54%) |
Oct 01, 2015 | 20.35 | 20.44 | 20.22 | 20.23 | 3,311 | -0.07(-0.33%) |
Sep 30, 2015 | 20.25 | 20.30 | 20.25 | 20.30 | 2,358 | -0.15(-0.72%) |
Sep 29, 2015 | 20.23 | 20.48 | 20.23 | 20.44 | 10,358 | +0.10(+0.51%) |
Sep 28, 2015 | 20.46 | 20.48 | 20.34 | 20.34 | 2,441 | -0.21(-1.00%) |
Sep 25, 2015 | 20.63 | 20.63 | 20.30 | 20.54 | 1,514 | -0.09(-0.42%) |
Sep 24, 2015 | 20.59 | 20.79 | 20.51 | 20.63 | 2,709 | +0.07(+0.33%) |
Sep 23, 2015 | 20.46 | 20.56 | 20.46 | 20.56 | 1,639 | +0.12(+0.59%) |
Sep 22, 2015 | 20.43 | 20.44 | 20.43 | 20.44 | 1,744 | +0.11(+0.56%) |
Sep 21, 2015 | 20.46 | 20.49 | 20.33 | 20.33 | 6,667 | -0.21(-1.01%) |
Sep 18, 2015 | 20.42 | 20.71 | 20.42 | 20.54 | 8,016 | +0.30(+1.49%) |
Sep 17, 2015 | 20.42 | 20.73 | 20.23 | 20.23 | 52,020 | -0.11(-0.55%) |
Sep 16, 2015 | 20.17 | 20.36 | 20.17 | 20.35 | 53,037 | +0.18(+0.90%) |
Sep 15, 2015 | 20.17 | 20.19 | 20.17 | 20.17 | 3,421 | -0.01(-0.04%) |
Sep 14, 2015 | 20.17 | 20.17 | 20.16 | 20.17 | 3,148 | -0.01(-0.04%) |
Sep 11, 2015 | 20.32 | 20.33 | 20.17 | 20.18 | 5,581 | -0.13(-0.66%) |
Sep 10, 2015 | 19.99 | 20.44 | 19.99 | 20.32 | 52,625 | +0.21(+1.04%) |
Sep 09, 2015 | 20.02 | 20.23 | 20.02 | 20.11 | 31,692 | +0.11(+0.53%) |
Sep 08, 2015 | 19.98 | 20.19 | 19.95 | 20.00 | 48,183 | -0.21(-1.06%) |
Sep 04, 2015 | 20.05 | 20.22 | 20.22 | 20.22 | 2,209 | +0.34(+1.69%) |
Sep 03, 2015 | 19.90 | 19.90 | 19.87 | 19.88 | 2,295 | -0.10(-0.50%) |
Sep 02, 2015 | 19.78 | 20.00 | 19.78 | 19.98 | 5,722 | -0.00(-0.01%) |
Sep 01, 2015 | 19.78 | 20.17 | 19.78 | 19.99 | 26,446 | -0.28(-1.36%) |
Aug 31, 2015 | 19.94 | 20.26 | 19.82 | 20.26 | 10,800 | +0.34(+1.73%) |
Aug 28, 2015 | 19.70 | 20.02 | 19.70 | 19.92 | 13,858 | -0.12(-0.60%) |
Aug 27, 2015 | 19.82 | 20.04 | 19.82 | 20.04 | 6,443 | +0.21(+1.08%) |
Aug 26, 2015 | 19.36 | 19.99 | 19.36 | 19.82 | 24,385 | -0.21(-1.03%) |
Aug 25, 2015 | 19.82 | 20.24 | 19.80 | 20.03 | 31,036 | -0.24(-1.19%) |
Aug 24, 2015 | 19.82 | 20.28 | 18.07 | 20.27 | 54,812 | +0.10(+0.52%) |
Aug 21, 2015 | 20.17 | 20.18 | 19.88 | 20.16 | 77,194 | -0.04(-0.18%) |
Aug 20, 2015 | 20.18 | 20.20 | 20.18 | 20.20 | 3,122 | +0.03(+0.17%) |
Aug 19, 2015 | 20.17 | 20.17 | 20.12 | 20.17 | 3,724 | +0.00(+0.00%) |
Aug 18, 2015 | 20.17 | 20.20 | 20.17 | 20.17 | 3,019 | -0.01(-0.07%) |
Aug 17, 2015 | 20.06 | 20.18 | 20.06 | 20.18 | 7,751 | +0.11(+0.55%) |
Aug 14, 2015 | 20.13 | 20.17 | 20.06 | 20.07 | 5,330 | -0.07(-0.33%) |
Aug 13, 2015 | 20.11 | 20.14 | 20.08 | 20.14 | 7,654 | +0.05(+0.23%) |
Aug 12, 2015 | 19.98 | 20.12 | 19.98 | 20.09 | 3,698 | +0.00(+0.00%) |
Aug 11, 2015 | 20.03 | 20.17 | 20.03 | 20.09 | 11,037 | +0.06(+0.30%) |
Aug 10, 2015 | 19.92 | 20.14 | 19.92 | 20.03 | 13,229 | -0.01(-0.05%) |
Aug 07, 2015 | 20.21 | 20.21 | 19.99 | 20.04 | 7,172 | -0.14(-0.68%) |
Aug 06, 2015 | 20.17 | 20.19 | 20.17 | 20.17 | 5,654 | -0.02(-0.11%) |
Aug 05, 2015 | 20.18 | 20.20 | 20.17 | 20.20 | 4,325 | +0.05(+0.24%) |
Aug 04, 2015 | 20.16 | 20.21 | 20.15 | 20.15 | 6,032 | -0.01(-0.04%) |
Aug 03, 2015 | 20.14 | 20.17 | 20.14 | 20.16 | 1,512 | +0.03(+0.13%) |
Jul 31, 2015 | 20.13 | 20.21 | 20.13 | 20.13 | 3,461 | +0.00(+0.00%) |
Jul 30, 2015 | 20.17 | 20.17 | 20.12 | 20.13 | 6,337 | -0.06(-0.30%) |
Jul 29, 2015 | 20.22 | 20.22 | 20.19 | 20.19 | 2,071 | +0.02(+0.09%) |
Jul 28, 2015 | 20.17 | 20.20 | 20.16 | 20.17 | 4,121 | +0.02(+0.12%) |
Jul 27, 2015 | 20.26 | 20.26 | 20.13 | 20.15 | 3,886 | -0.06(-0.29%) |
Jul 24, 2015 | 20.29 | 20.30 | 20.21 | 20.21 | 3,911 | -0.07(-0.36%) |
Jul 23, 2015 | 20.17 | 20.42 | 20.17 | 20.28 | 16,162 | +0.04(+0.19%) |
Jul 22, 2015 | 20.38 | 20.42 | 20.15 | 20.24 | 8,085 | -0.06(-0.32%) |
Jul 21, 2015 | 20.30 | 20.34 | 20.13 | 20.31 | 16,614 | -0.03(-0.15%) |
Jul 20, 2015 | 20.37 | 20.38 | 20.34 | 20.34 | 6,218 | -0.04(-0.21%) |
Jul 17, 2015 | 20.32 | 20.38 | 20.32 | 20.38 | 4,596 | +0.01(+0.04%) |
Jul 16, 2015 | 20.29 | 20.38 | 20.14 | 20.37 | 17,130 | +0.15(+0.72%) |
Jul 15, 2015 | 20.27 | 20.27 | 20.13 | 20.23 | 1,986 | -0.00(-0.00%) |
Jul 14, 2015 | 20.22 | 20.28 | 20.15 | 20.23 | 5,965 | -0.05(-0.24%) |
Jul 13, 2015 | 20.34 | 20.34 | 20.12 | 20.28 | 6,550 | -0.05(-0.26%) |
Jul 10, 2015 | 20.34 | 20.34 | 20.28 | 20.33 | 49,504 | +0.03(+0.16%) |
Jul 09, 2015 | 20.18 | 20.33 | 20.17 | 20.30 | 11,648 | +0.06(+0.30%) |
Jul 08, 2015 | 20.24 | 20.32 | 20.16 | 20.23 | 48,600 | -0.03(-0.13%) |
Jul 07, 2015 | 20.23 | 20.29 | 20.21 | 20.26 | 9,091 | +0.10(+0.48%) |
Jul 06, 2015 | 20.21 | 20.33 | 20.16 | 20.16 | 42,598 | -0.11(-0.56%) |
Jul 02, 2015 | 20.23 | 20.28 | 20.28 | 20.28 | 14,768 | +0.07(+0.34%) |
Jul 01, 2015 | 20.29 | 20.29 | 20.17 | 20.21 | 18,003 | -0.03(-0.13%) |
Jun 30, 2015 | 20.22 | 20.28 | 20.22 | 20.23 | 8,420 | +0.02(+0.09%) |
Jun 29, 2015 | 20.30 | 20.33 | 20.22 | 20.22 | 7,029 | -0.10(-0.51%) |
Jun 26, 2015 | 20.40 | 20.40 | 20.22 | 20.32 | 34,502 | -0.01(-0.04%) |
Jun 25, 2015 | 20.24 | 20.38 | 20.20 | 20.33 | 84,538 | -0.05(-0.25%) |
Jun 24, 2015 | 20.31 | 20.38 | 20.31 | 20.38 | 3,616 | +0.14(+0.68%) |
Jun 23, 2015 | 20.40 | 20.40 | 20.23 | 20.24 | 15,486 | -0.04(-0.17%) |
Jun 22, 2015 | 20.24 | 20.29 | 20.24 | 20.28 | 8,071 | +0.00(+0.00%) |
Jun 19, 2015 | 20.30 | 20.34 | 20.28 | 20.28 | 5,285 | -0.07(-0.34%) |
Jun 18, 2015 | 20.23 | 20.35 | 20.22 | 20.35 | 6,359 | +0.06(+0.31%) |
Jun 17, 2015 | 20.37 | 20.42 | 20.23 | 20.28 | 5,742 | +0.04(+0.21%) |
Jun 16, 2015 | 20.29 | 20.29 | 20.23 | 20.24 | 7,545 | -0.04(-0.22%) |
Jun 15, 2015 | 20.42 | 20.42 | 20.25 | 20.29 | 7,149 | -0.09(-0.46%) |
Jun 12, 2015 | 20.30 | 20.42 | 20.30 | 20.38 | 15,676 | +0.00(+0.00%) |
Jun 11, 2015 | 20.42 | 20.42 | 20.30 | 20.38 | 1,833 | +0.00(+0.00%) |
Jun 10, 2015 | 20.36 | 20.42 | 20.36 | 20.38 | 7,864 | +0.04(+0.21%) |
Jun 09, 2015 | 20.48 | 20.48 | 20.22 | 20.34 | 32,942 | -0.16(-0.80%) |
Jun 08, 2015 | 20.54 | 20.55 | 20.45 | 20.50 | 12,442 | -0.05(-0.25%) |
Jun 05, 2015 | 20.61 | 20.61 | 20.48 | 20.55 | 18,568 | +0.08(+0.38%) |
Jun 04, 2015 | 20.52 | 20.53 | 20.47 | 20.48 | 11,556 | +0.03(+0.13%) |
Jun 03, 2015 | 20.51 | 20.51 | 20.45 | 20.45 | 21,642 | -0.06(-0.31%) |
Jun 02, 2015 | 20.47 | 20.51 | 20.47 | 20.51 | 24,237 | +0.04(+0.19%) |
Jun 01, 2015 | 20.54 | 20.54 | 20.47 | 20.48 | 13,091 | -0.03(-0.12%) |
May 29, 2015 | 20.50 | 20.53 | 20.45 | 20.50 | 15,411 | -0.07(-0.34%) |
May 28, 2015 | 20.51 | 20.61 | 20.47 | 20.57 | 19,962 | +0.12(+0.59%) |
May 27, 2015 | 20.51 | 20.53 | 20.44 | 20.45 | 27,339 | -0.05(-0.25%) |
May 26, 2015 | 20.51 | 20.52 | 20.47 | 20.50 | 33,615 | -0.00(-0.00%) |
May 22, 2015 | 20.50 | 20.50 | 20.50 | 20.50 | 26,047 | -0.03(-0.13%) |
May 21, 2015 | 20.54 | 20.54 | 20.48 | 20.53 | 26,641 | +0.04(+0.21%) |
May 20, 2015 | 20.54 | 20.54 | 20.45 | 20.48 | 77,020 | +0.04(+0.21%) |
May 19, 2015 | 20.48 | 20.48 | 20.39 | 20.44 | 36,646 | -0.07(-0.34%) |
May 18, 2015 | 20.57 | 20.57 | 20.47 | 20.51 | 34,748 | -0.04(-0.19%) |
May 15, 2015 | 20.60 | 20.60 | 20.49 | 20.55 | 55,746 | -0.00(-0.02%) |
May 14, 2015 | 20.62 | 20.66 | 20.55 | 20.55 | 64,051 | -0.07(-0.33%) |
May 13, 2015 | 20.72 | 20.72 | 20.48 | 20.62 | 94,855 | -0.10(-0.50%) |
May 12, 2015 | 20.66 | 20.76 | 20.64 | 20.73 | 61,672 | +0.13(+0.63%) |
May 11, 2015 | 20.54 | 20.61 | 20.53 | 20.60 | 165,325 | +0.13(+0.66%) |
May 08, 2015 | 20.44 | 20.57 | 20.42 | 20.46 | 274,945 | +0.25(+1.25%) |
May 07, 2015 | 20.21 | 20.42 | 20.21 | 20.21 | 14,611 | -0.08(-0.38%) |
May 06, 2015 | 20.28 | 20.29 | 20.26 | 20.29 | 24,170 | +0.00(+0.00%) |
May 05, 2015 | 20.21 | 20.29 | 20.21 | 20.29 | 833 | +0.07(+0.35%) |
May 04, 2015 | 20.28 | 20.29 | 20.22 | 20.22 | 7,151 | -0.04(-0.18%) |
May 01, 2015 | 20.30 | 20.30 | 20.25 | 20.25 | 3,423 | -0.03(-0.16%) |
Apr 30, 2015 | 20.25 | 20.28 | 20.25 | 20.28 | 3,072 | -0.05(-0.22%) |
Apr 29, 2015 | 20.25 | 20.33 | 20.25 | 20.33 | 22,533 | +0.10(+0.47%) |
Apr 28, 2015 | 20.23 | 20.27 | 20.07 | 20.23 | 7,707 | -0.01(-0.07%) |
Apr 27, 2015 | 20.26 | 20.26 | 20.25 | 20.25 | 2,566 | -0.17(-0.82%) |
Apr 24, 2015 | 20.32 | 20.43 | 20.32 | 20.42 | 2,583 | -0.09(-0.42%) |
Apr 23, 2015 | 20.42 | 20.50 | 20.42 | 20.50 | 1,274 | +0.20(+0.97%) |
Apr 22, 2015 | 20.34 | 20.36 | 20.30 | 20.30 | 10,773 | -0.09(-0.46%) |
Apr 21, 2015 | 20.34 | 20.48 | 20.34 | 20.40 | 11,150 | +0.15(+0.72%) |
Apr 20, 2015 | 20.25 | 20.25 | 20.23 | 20.25 | 1,750 | -0.22(-1.09%) |
Apr 17, 2015 | 20.52 | 20.52 | 20.37 | 20.48 | 5,546 | +0.20(+0.97%) |
Apr 16, 2015 | 20.29 | 20.29 | 20.13 | 20.28 | 8,774 | -0.01(-0.04%) |
Apr 15, 2015 | 20.33 | 20.33 | 20.29 | 20.29 | 3,826 | -0.01(-0.04%) |
Apr 14, 2015 | 20.15 | 20.30 | 20.15 | 20.30 | 2,167 | +0.15(+0.77%) |
Apr 13, 2015 | 20.30 | 20.34 | 20.14 | 20.14 | 5,703 | -0.16(-0.80%) |
Apr 10, 2015 | 20.31 | 20.34 | 20.30 | 20.30 | 3,389 | -0.08(-0.38%) |
Apr 09, 2015 | 20.31 | 20.38 | 20.31 | 20.38 | 23,434 | +0.01(+0.04%) |
Apr 08, 2015 | 20.38 | 20.44 | 20.37 | 20.37 | 3,446 | -0.02(-0.08%) |
Apr 07, 2015 | 20.38 | 20.42 | 20.38 | 20.39 | 21,717 | -0.03(-0.15%) |
Apr 06, 2015 | 20.46 | 20.46 | 20.42 | 20.42 | 2,168 | +0.06(+0.27%) |
Apr 02, 2015 | 20.37 | 20.36 | 20.36 | 20.36 | 11,744 | -0.01(-0.04%) |
Apr 01, 2015 | 20.40 | 20.40 | 20.35 | 20.37 | 10,253 | -0.02(-0.09%) |
Mar 31, 2015 | 20.48 | 20.48 | 20.37 | 20.39 | 2,844 | +0.02(+0.09%) |
Mar 30, 2015 | 20.34 | 20.38 | 20.34 | 20.37 | 11,266 | +0.00(+0.00%) |
Mar 27, 2015 | 20.37 | 20.38 | 20.35 | 20.37 | 4,735 | +0.03(+0.17%) |
Mar 26, 2015 | 20.17 | 20.34 | 20.17 | 20.34 | 1,027 | -0.03(-0.17%) |
Mar 25, 2015 | 20.37 | 20.37 | 20.37 | 20.37 | 1,008 | -0.01(-0.04%) |
Mar 24, 2015 | 20.42 | 20.42 | 20.38 | 20.38 | 6,240 | -0.04(-0.21%) |
Mar 23, 2015 | 20.57 | 20.57 | 20.42 | 20.42 | 406 | +0.05(+0.24%) |
Mar 20, 2015 | 20.38 | 20.48 | 20.37 | 20.37 | 13,342 | -0.02(-0.12%) |
Mar 19, 2015 | 20.43 | 20.43 | 20.40 | 20.40 | 1,783 | -0.03(-0.13%) |
Mar 18, 2015 | 20.42 | 20.42 | 20.42 | 20.42 | 477 | +0.00(+0.00%) |
Mar 17, 2015 | 20.42 | 20.42 | 20.42 | 20.42 | 1,402 | +0.02(+0.08%) |
Mar 16, 2015 | 20.54 | 20.54 | 20.41 | 20.41 | 3,465 | -0.11(-0.54%) |
Mar 13, 2015 | 20.52 | 20.52 | 19.99 | 20.52 | 2,508 | +0.09(+0.46%) |
Mar 12, 2015 | 20.21 | 20.43 | 20.17 | 20.42 | 5,287 | +0.09(+0.47%) |
Mar 11, 2015 | 20.17 | 20.33 | 20.17 | 20.33 | 1,986 | -0.03(-0.17%) |
Mar 10, 2015 | 20.34 | 20.42 | 20.34 | 20.36 | 6,647 | +0.00(+0.02%) |
Mar 09, 2015 | 20.54 | 20.54 | 20.36 | 20.36 | 3,965 | -0.08(-0.40%) |
Mar 06, 2015 | 20.38 | 20.44 | 20.37 | 20.44 | 3,814 | +0.21(+1.02%) |
Mar 05, 2015 | 20.23 | 20.36 | 19.91 | 20.23 | 15,347 | -0.21(-1.05%) |
Mar 04, 2015 | 20.38 | 20.45 | 20.34 | 20.45 | 10,385 | +0.02(+0.08%) |
Mar 03, 2015 | 20.43 | 20.44 | 20.34 | 20.43 | 4,760 | -0.00(-0.01%) |