Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 19.08 | 19.08 | 19.06 | 19.07 | 14,075 | -0.01(-0.05%) |
Nov 27, 2015 | 19.05 | 19.09 | 19.05 | 19.08 | 22,150 | +0.04(+0.21%) |
Nov 26, 2015 | 19.05 | 19.06 | 19.04 | 19.04 | 4,955 | +0.00(+0.00%) |
Nov 25, 2015 | 19.08 | 19.08 | 19.03 | 19.04 | 49,471 | -0.10(-0.52%) |
Nov 24, 2015 | 19.12 | 19.14 | 19.12 | 19.14 | 6,646 | +0.04(+0.21%) |
Nov 23, 2015 | 19.13 | 19.10 | 19.10 | 23,429 | -0.02(-0.10%) | |
Nov 20, 2015 | 19.10 | 19.13 | 19.10 | 19.12 | 6,366 | +0.00(+0.00%) |
Nov 19, 2015 | 19.11 | 19.12 | 19.11 | 19.12 | 32,655 | +0.06(+0.31%) |
Nov 18, 2015 | 19.10 | 19.11 | 19.06 | 19.06 | 15,157 | -0.05(-0.26%) |
Nov 17, 2015 | 19.10 | 19.12 | 19.10 | 19.11 | 28,135 | +0.00(+0.00%) |
Nov 16, 2015 | 19.12 | 19.12 | 19.09 | 19.11 | 16,917 | +0.02(+0.10%) |
Nov 13, 2015 | 19.10 | 19.12 | 19.09 | 19.09 | 15,164 | +0.00(+0.00%) |
Nov 12, 2015 | 19.07 | 19.09 | 19.06 | 19.09 | 80,084 | -0.01(-0.05%) |
Nov 11, 2015 | 19.09 | 19.10 | 19.08 | 19.10 | 23,667 | +0.03(+0.16%) |
Nov 10, 2015 | 19.07 | 19.09 | 19.06 | 19.07 | 17,491 | +0.02(+0.10%) |
Nov 09, 2015 | 19.02 | 19.06 | 19.02 | 19.05 | 9,920 | +0.00(+0.00%) |
Nov 06, 2015 | 19.06 | 19.06 | 19.05 | 19.05 | 21,834 | -0.03(-0.16%) |
Nov 05, 2015 | 19.09 | 19.09 | 19.06 | 19.08 | 41,614 | +0.02(+0.10%) |
Nov 04, 2015 | 19.08 | 19.08 | 19.06 | 19.06 | 17,193 | -0.02(-0.10%) |
Nov 03, 2015 | 19.11 | 19.11 | 19.06 | 19.08 | 22,662 | -0.02(-0.10%) |
Nov 02, 2015 | 19.10 | 19.11 | 19.08 | 19.10 | 18,757 | -0.01(-0.05%) |
Oct 30, 2015 | 19.10 | 19.11 | 19.08 | 19.11 | 22,035 | +0.01(+0.05%) |
Oct 29, 2015 | 19.13 | 19.13 | 19.07 | 19.10 | 28,177 | -0.01(-0.05%) |
Oct 28, 2015 | 19.13 | 19.15 | 19.10 | 19.11 | 29,741 | -0.04(-0.21%) |
Oct 27, 2015 | 19.15 | 19.16 | 19.14 | 19.15 | 19,203 | -0.02(-0.10%) |
Oct 26, 2015 | 19.18 | 19.19 | 19.16 | 19.17 | 20,641 | +0.01(+0.05%) |
Oct 23, 2015 | 19.17 | 19.17 | 19.16 | 19.16 | 12,302 | -0.01(-0.05%) |
Oct 22, 2015 | 19.15 | 19.17 | 19.15 | 19.17 | 16,901 | +0.01(+0.05%) |
Oct 21, 2015 | 19.15 | 19.16 | 19.14 | 19.16 | 11,600 | +0.02(+0.10%) |
Oct 20, 2015 | 19.15 | 19.15 | 19.14 | 19.14 | 13,996 | -0.01(-0.05%) |
Oct 19, 2015 | 19.16 | 19.16 | 19.13 | 19.15 | 9,877 | -0.01(-0.05%) |
Oct 16, 2015 | 19.16 | 19.16 | 19.15 | 19.16 | 25,405 | +0.01(+0.05%) |
Oct 15, 2015 | 19.16 | 19.17 | 19.14 | 19.15 | 28,767 | -0.03(-0.16%) |
Oct 14, 2015 | 19.16 | 19.18 | 19.14 | 19.18 | 23,738 | +0.05(+0.26%) |
Oct 13, 2015 | 19.15 | 19.15 | 19.13 | 19.13 | 28,597 | -0.03(-0.16%) |
Oct 09, 2015 | 19.16 | 19.16 | 19.16 | 0 | +0.04(+0.21%) | |
Oct 08, 2015 | 19.15 | 19.15 | 19.12 | 19.12 | 11,010 | +0.01(+0.05%) |
Oct 07, 2015 | 19.16 | 19.16 | 19.11 | 19.11 | 33,717 | -0.04(-0.21%) |
Oct 06, 2015 | 19.18 | 19.18 | 19.15 | 19.15 | 9,631 | -0.02(-0.10%) |
Oct 05, 2015 | 19.16 | 19.17 | 19.16 | 19.17 | 10,513 | -0.01(-0.05%) |
Oct 02, 2015 | 19.17 | 19.21 | 19.15 | 19.18 | 18,202 | +0.01(+0.05%) |
Oct 01, 2015 | 19.19 | 19.19 | 19.15 | 19.17 | 39,955 | +0.00(+0.00%) |
Sep 30, 2015 | 19.17 | 19.17 | 19.15 | 19.17 | 30,456 | -0.01(-0.05%) |
Sep 29, 2015 | 19.19 | 19.19 | 19.17 | 19.18 | 9,828 | -0.02(-0.10%) |
Sep 28, 2015 | 19.18 | 19.20 | 19.18 | 19.20 | 14,094 | +0.07(+0.37%) |
Sep 25, 2015 | 19.17 | 19.17 | 19.13 | 19.13 | 22,910 | -0.13(-0.67%) |
Sep 24, 2015 | 19.27 | 19.27 | 19.26 | 19.26 | 8,131 | +0.00(+0.00%) |
Sep 23, 2015 | 19.25 | 19.27 | 19.25 | 19.26 | 8,799 | -0.02(-0.10%) |
Sep 22, 2015 | 19.28 | 19.28 | 19.26 | 19.28 | 12,611 | +0.03(+0.16%) |
Sep 21, 2015 | 19.25 | 19.27 | 19.23 | 19.25 | 15,166 | -0.03(-0.16%) |
Sep 18, 2015 | 19.27 | 19.30 | 19.26 | 19.28 | 22,041 | +0.01(+0.05%) |
Sep 17, 2015 | 19.23 | 19.27 | 19.21 | 19.27 | 59,413 | +0.03(+0.16%) |
Sep 16, 2015 | 19.25 | 19.25 | 19.21 | 19.24 | 42,191 | -0.01(-0.05%) |
Sep 15, 2015 | 19.28 | 19.28 | 19.25 | 19.25 | 19,022 | -0.04(-0.21%) |
Sep 14, 2015 | 19.28 | 19.29 | 19.28 | 19.29 | 24,229 | +0.03(+0.16%) |
Sep 11, 2015 | 19.27 | 19.28 | 19.25 | 19.26 | 18,195 | -0.01(-0.05%) |
Sep 10, 2015 | 19.26 | 19.27 | 19.26 | 19.27 | 57,217 | +0.01(+0.05%) |
Sep 09, 2015 | 19.28 | 19.28 | 19.23 | 19.26 | 61,531 | +0.00(+0.00%) |
Sep 08, 2015 | 19.27 | 19.27 | 19.25 | 19.26 | 14,076 | -0.01(-0.05%) |
Sep 04, 2015 | 19.27 | 19.27 | 19.27 | 0 | -0.01(-0.05%) | |
Sep 03, 2015 | 19.30 | 19.30 | 19.28 | 19.28 | 13,588 | +0.00(+0.00%) |
Sep 02, 2015 | 19.26 | 19.29 | 19.26 | 19.28 | 39,930 | +0.01(+0.05%) |
Sep 01, 2015 | 19.29 | 19.29 | 19.25 | 19.27 | 33,864 | +0.00(+0.00%) |
Aug 31, 2015 | 19.30 | 19.30 | 19.26 | 19.27 | 10,250 | -0.03(-0.16%) |
Aug 28, 2015 | 19.32 | 19.32 | 19.28 | 19.30 | 23,137 | +0.01(+0.05%) |
Aug 27, 2015 | 19.29 | 19.30 | 19.26 | 19.29 | 108,750 | +0.02(+0.10%) |
Aug 26, 2015 | 19.30 | 19.31 | 19.26 | 19.27 | 18,286 | -0.13(-0.67%) |
Aug 25, 2015 | 19.43 | 19.43 | 19.38 | 19.40 | 60,569 | +0.01(+0.05%) |
Aug 24, 2015 | 19.46 | 19.46 | 19.39 | 19.39 | 14,574 | -0.06(-0.31%) |
Aug 21, 2015 | 19.44 | 19.45 | 19.43 | 19.45 | 20,544 | +0.01(+0.05%) |
Aug 20, 2015 | 19.44 | 19.44 | 19.43 | 19.44 | 21,287 | +0.00(+0.00%) |
Aug 19, 2015 | 19.40 | 19.44 | 19.39 | 19.44 | 5,708 | +0.04(+0.21%) |
Aug 18, 2015 | 19.40 | 19.42 | 19.39 | 19.40 | 9,224 | -0.01(-0.05%) |
Aug 17, 2015 | 19.42 | 19.42 | 19.40 | 19.41 | 21,085 | -0.01(-0.05%) |
Aug 14, 2015 | 19.40 | 19.43 | 19.40 | 19.42 | 17,287 | +0.03(+0.15%) |
Aug 13, 2015 | 19.40 | 19.43 | 19.39 | 19.39 | 36,596 | +0.01(+0.05%) |
Aug 12, 2015 | 19.42 | 19.45 | 19.38 | 19.38 | 48,239 | -0.05(-0.26%) |
Aug 11, 2015 | 19.42 | 19.43 | 19.41 | 19.43 | 29,436 | +0.04(+0.21%) |
Aug 10, 2015 | 19.39 | 19.39 | 19.37 | 19.39 | 18,792 | -0.01(-0.05%) |
Aug 07, 2015 | 19.40 | 19.40 | 19.37 | 19.40 | 19,603 | -0.01(-0.05%) |
Aug 06, 2015 | 19.40 | 19.41 | 19.40 | 19.41 | 7,668 | +0.00(+0.00%) |
Aug 05, 2015 | 19.42 | 19.42 | 19.38 | 19.41 | 29,687 | +0.01(+0.05%) |
Aug 04, 2015 | 19.41 | 19.44 | 19.40 | 19.40 | 97,268 | +0.02(+0.10%) |
Jul 31, 2015 | 19.38 | 19.38 | 19.38 | 0 | -0.01(-0.05%) | |
Jul 30, 2015 | 19.38 | 19.39 | 19.38 | 19.39 | 20,724 | +0.02(+0.10%) |
Jul 29, 2015 | 19.37 | 19.39 | 19.36 | 19.37 | 16,622 | -0.01(-0.05%) |
Jul 28, 2015 | 19.43 | 19.43 | 19.38 | 19.38 | 17,282 | -0.10(-0.51%) |
Jul 27, 2015 | 19.51 | 19.51 | 19.46 | 19.48 | 20,381 | -0.01(-0.05%) |
Jul 24, 2015 | 19.52 | 19.52 | 19.48 | 19.49 | 23,783 | -0.02(-0.10%) |
Jul 23, 2015 | 19.49 | 19.51 | 19.48 | 19.51 | 21,292 | +0.02(+0.10%) |
Jul 22, 2015 | 19.47 | 19.49 | 19.45 | 19.49 | 21,224 | +0.00(+0.00%) |
Jul 21, 2015 | 19.48 | 19.50 | 19.48 | 19.49 | 19,827 | +0.01(+0.05%) |
Jul 20, 2015 | 19.48 | 19.48 | 19.47 | 19.48 | 8,364 | -0.01(-0.05%) |
Jul 17, 2015 | 19.48 | 19.49 | 19.47 | 19.49 | 22,483 | +0.02(+0.10%) |
Jul 16, 2015 | 19.47 | 19.49 | 19.47 | 19.47 | 43,208 | -0.02(-0.10%) |
Jul 15, 2015 | 19.43 | 19.49 | 19.42 | 19.49 | 73,056 | +0.04(+0.21%) |
Jul 14, 2015 | 19.45 | 19.46 | 19.45 | 19.45 | 18,542 | +0.01(+0.05%) |
Jul 13, 2015 | 19.42 | 19.44 | 19.42 | 19.44 | 20,585 | +0.02(+0.10%) |
Jul 10, 2015 | 19.42 | 19.42 | 19.40 | 19.42 | 22,094 | -0.03(-0.15%) |
Jul 09, 2015 | 19.46 | 19.47 | 19.45 | 19.45 | 8,127 | +0.00(+0.00%) |
Jul 08, 2015 | 19.49 | 19.49 | 19.45 | 19.45 | 53,853 | +0.01(+0.05%) |
Jul 07, 2015 | 19.50 | 19.51 | 19.44 | 19.44 | 24,108 | -0.01(-0.05%) |
Jul 06, 2015 | 19.42 | 19.45 | 19.42 | 19.45 | 18,798 | +0.03(+0.15%) |
Jul 03, 2015 | 19.41 | 19.43 | 19.41 | 19.42 | 13,239 | +0.01(+0.05%) |
Jul 02, 2015 | 19.38 | 19.41 | 19.38 | 19.41 | 11,476 | +0.06(+0.31%) |
Jun 30, 2015 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Jun 29, 2015 | 19.32 | 19.36 | 19.32 | 19.35 | 18,749 | +0.04(+0.21%) |
Jun 26, 2015 | 19.31 | 19.32 | 19.28 | 19.31 | 12,026 | -0.03(-0.16%) |
Jun 25, 2015 | 19.34 | 19.34 | 19.33 | 19.34 | 75,988 | -0.07(-0.36%) |
Jun 24, 2015 | 19.38 | 19.41 | 19.37 | 19.41 | 31,125 | +0.01(+0.05%) |
Jun 23, 2015 | 19.39 | 19.41 | 19.39 | 19.40 | 19,146 | +0.03(+0.15%) |
Jun 22, 2015 | 19.41 | 19.41 | 19.37 | 19.37 | 50,463 | -0.06(-0.31%) |
Jun 19, 2015 | 19.40 | 19.43 | 19.40 | 19.43 | 14,421 | +0.01(+0.05%) |
Jun 18, 2015 | 19.41 | 19.42 | 19.40 | 19.42 | 23,817 | +0.00(+0.00%) |
Jun 17, 2015 | 19.42 | 19.42 | 19.40 | 19.42 | 34,192 | +0.00(+0.00%) |
Jun 16, 2015 | 19.43 | 19.43 | 19.40 | 19.42 | 44,987 | +0.01(+0.05%) |
Jun 15, 2015 | 19.42 | 19.42 | 19.38 | 19.41 | 57,320 | +0.02(+0.10%) |
Jun 12, 2015 | 19.40 | 19.41 | 19.38 | 19.39 | 7,265 | -0.01(-0.05%) |
Jun 11, 2015 | 19.38 | 19.40 | 19.36 | 19.40 | 11,531 | +0.07(+0.36%) |
Jun 10, 2015 | 19.36 | 19.38 | 19.33 | 19.33 | 24,450 | -0.06(-0.31%) |
Jun 09, 2015 | 19.37 | 19.39 | 19.35 | 19.39 | 36,734 | +0.01(+0.05%) |
Jun 08, 2015 | 19.41 | 19.41 | 19.38 | 19.38 | 19,032 | +0.00(+0.00%) |
Jun 05, 2015 | 19.40 | 19.40 | 19.37 | 19.38 | 12,975 | -0.03(-0.15%) |
Jun 04, 2015 | 19.43 | 19.43 | 19.39 | 19.41 | 51,080 | +0.01(+0.05%) |
Jun 03, 2015 | 19.42 | 19.42 | 19.40 | 19.40 | 36,093 | -0.03(-0.15%) |
Jun 02, 2015 | 19.45 | 19.45 | 19.42 | 19.43 | 29,781 | -0.02(-0.10%) |
Jun 01, 2015 | 19.46 | 19.46 | 19.42 | 19.45 | 15,543 | +0.04(+0.21%) |
May 29, 2015 | 19.45 | 19.45 | 19.41 | 19.41 | 24,578 | -0.02(-0.10%) |
May 28, 2015 | 19.41 | 19.43 | 19.41 | 19.43 | 28,275 | +0.04(+0.21%) |
May 27, 2015 | 19.40 | 19.40 | 19.39 | 19.39 | 29,122 | -0.02(-0.10%) |
May 26, 2015 | 19.39 | 19.41 | 19.39 | 19.41 | 29,005 | -0.02(-0.10%) |
May 25, 2015 | 19.45 | 19.45 | 19.43 | 19.43 | 17,605 | -0.01(-0.05%) |
May 22, 2015 | 19.44 | 19.44 | 19.43 | 19.44 | 19,831 | -0.01(-0.05%) |
May 21, 2015 | 19.44 | 19.45 | 19.44 | 19.45 | 20,866 | +0.01(+0.05%) |
May 20, 2015 | 19.41 | 19.44 | 19.41 | 19.44 | 8,067 | +0.02(+0.10%) |
May 19, 2015 | 19.42 | 19.43 | 19.41 | 19.42 | 30,090 | -0.05(-0.26%) |
May 15, 2015 | 19.47 | 19.47 | 19.47 | 0 | +0.05(+0.26%) | |
May 14, 2015 | 19.44 | 19.44 | 19.42 | 19.42 | 17,064 | +0.02(+0.10%) |
May 13, 2015 | 19.42 | 19.43 | 19.40 | 19.40 | 13,216 | -0.02(-0.10%) |
May 12, 2015 | 19.40 | 19.42 | 19.38 | 19.42 | 38,639 | +0.00(+0.00%) |
May 11, 2015 | 19.44 | 19.44 | 19.40 | 19.42 | 5,539 | -0.02(-0.10%) |
May 08, 2015 | 19.45 | 19.45 | 19.44 | 19.44 | 6,660 | +0.02(+0.10%) |
May 07, 2015 | 19.42 | 19.43 | 19.40 | 19.42 | 25,953 | +0.01(+0.05%) |
May 06, 2015 | 19.42 | 19.42 | 19.40 | 19.41 | 27,086 | +0.00(+0.00%) |
May 05, 2015 | 19.42 | 19.42 | 19.39 | 19.41 | 9,738 | +0.02(+0.10%) |
May 04, 2015 | 19.43 | 19.43 | 19.39 | 19.39 | 30,389 | -0.03(-0.15%) |
May 01, 2015 | 19.43 | 19.43 | 19.41 | 19.42 | 11,616 | -0.02(-0.10%) |
Apr 30, 2015 | 19.43 | 19.44 | 19.42 | 19.44 | 24,583 | +0.00(+0.00%) |
Apr 29, 2015 | 19.43 | 19.45 | 19.40 | 19.44 | 224,262 | +0.00(+0.00%) |
Apr 28, 2015 | 19.46 | 19.43 | 19.44 | 27,285 | -0.02(-0.10%) | |
Apr 27, 2015 | 19.49 | 19.49 | 19.46 | 19.46 | 13,567 | -0.08(-0.41%) |
Apr 24, 2015 | 19.54 | 19.56 | 19.54 | 19.54 | 116,855 | +0.01(+0.05%) |
Apr 23, 2015 | 19.50 | 19.54 | 19.50 | 19.53 | 10,604 | +0.02(+0.10%) |
Apr 22, 2015 | 19.53 | 19.53 | 19.50 | 19.51 | 18,512 | -0.03(-0.15%) |
Apr 21, 2015 | 19.52 | 19.55 | 19.52 | 19.54 | 26,582 | +0.02(+0.10%) |
Apr 20, 2015 | 19.55 | 19.55 | 19.52 | 19.52 | 21,693 | -0.02(-0.10%) |
Apr 17, 2015 | 19.55 | 19.56 | 19.54 | 19.54 | 22,968 | -0.04(-0.20%) |
Apr 16, 2015 | 19.59 | 19.59 | 19.56 | 19.58 | 42,009 | -0.01(-0.05%) |
Apr 15, 2015 | 19.62 | 19.62 | 19.55 | 19.59 | 56,074 | -0.02(-0.10%) |
Apr 14, 2015 | 19.62 | 19.62 | 19.61 | 19.61 | 13,883 | +0.01(+0.05%) |
Apr 13, 2015 | 19.59 | 19.60 | 19.58 | 19.60 | 29,760 | -0.01(-0.05%) |
Apr 10, 2015 | 19.58 | 19.61 | 19.58 | 19.61 | 10,463 | +0.01(+0.05%) |
Apr 09, 2015 | 19.60 | 19.61 | 19.59 | 19.60 | 28,950 | +0.00(+0.00%) |
Apr 08, 2015 | 19.61 | 19.61 | 19.58 | 19.60 | 24,434 | +0.00(+0.00%) |
Apr 07, 2015 | 19.60 | 19.60 | 19.59 | 19.60 | 26,772 | +0.00(+0.00%) |
Apr 06, 2015 | 19.62 | 19.63 | 19.59 | 19.60 | 15,691 | -0.02(-0.10%) |
Apr 02, 2015 | 19.62 | 19.62 | 19.62 | 0 | +0.02(+0.10%) | |
Apr 01, 2015 | 19.58 | 19.61 | 19.58 | 19.60 | 30,747 | +0.02(+0.10%) |
Mar 31, 2015 | 19.58 | 19.59 | 19.58 | 19.58 | 14,816 | -0.01(-0.05%) |
Mar 30, 2015 | 19.59 | 19.59 | 19.58 | 19.59 | 26,474 | +0.01(+0.05%) |
Mar 27, 2015 | 19.55 | 19.58 | 19.55 | 19.58 | 20,698 | +0.03(+0.15%) |
Mar 26, 2015 | 19.57 | 19.57 | 19.53 | 19.55 | 55,281 | -0.12(-0.61%) |
Mar 25, 2015 | 19.67 | 19.68 | 19.66 | 19.67 | 18,157 | +0.00(+0.00%) |
Mar 24, 2015 | 19.69 | 19.69 | 19.65 | 19.67 | 59,091 | +0.00(+0.00%) |
Mar 23, 2015 | 19.69 | 19.69 | 19.67 | 19.67 | 15,158 | -0.02(-0.10%) |
Mar 20, 2015 | 19.69 | 19.69 | 19.67 | 19.69 | 16,325 | +0.02(+0.10%) |
Mar 19, 2015 | 19.67 | 19.69 | 19.66 | 19.67 | 17,593 | -0.01(-0.05%) |
Mar 18, 2015 | 19.65 | 19.68 | 19.61 | 19.68 | 29,459 | +0.03(+0.15%) |
Mar 17, 2015 | 19.64 | 19.65 | 19.61 | 19.65 | 44,406 | +0.01(+0.05%) |
Mar 16, 2015 | 19.65 | 19.65 | 19.62 | 19.64 | 28,285 | +0.02(+0.10%) |
Mar 13, 2015 | 19.62 | 19.63 | 19.61 | 19.62 | 13,232 | +0.00(+0.00%) |
Mar 12, 2015 | 19.61 | 19.62 | 19.60 | 19.62 | 15,390 | +0.03(+0.15%) |
Mar 11, 2015 | 19.61 | 19.61 | 19.58 | 19.59 | 26,644 | -0.01(-0.05%) |
Mar 10, 2015 | 19.57 | 19.60 | 19.57 | 19.60 | 16,212 | +0.02(+0.10%) |
Mar 09, 2015 | 19.59 | 19.59 | 19.53 | 19.58 | 18,947 | +0.02(+0.10%) |
Mar 06, 2015 | 19.56 | 19.57 | 19.53 | 19.56 | 47,613 | -0.02(-0.10%) |
Mar 05, 2015 | 19.58 | 19.58 | 19.55 | 19.58 | 37,610 | +0.02(+0.10%) |
Mar 04, 2015 | 19.63 | 19.55 | 19.56 | 35,995 | -0.07(-0.36%) | |
Mar 03, 2015 | 19.59 | 19.63 | 19.59 | 19.63 | 60,430 | +0.02(+0.10%) |
Mar 02, 2015 | 19.65 | 19.65 | 19.61 | 19.61 | 21,094 | -0.04(-0.20%) |
Feb 27, 2015 | 19.63 | 19.65 | 19.61 | 19.65 | 19,205 | +0.03(+0.15%) |
Feb 26, 2015 | 19.63 | 19.63 | 19.60 | 19.62 | 10,444 | -0.01(-0.05%) |
Feb 25, 2015 | 19.62 | 19.64 | 19.59 | 19.63 | 26,400 | +0.01(+0.05%) |
Feb 24, 2015 | 19.65 | 19.67 | 19.62 | 19.62 | 22,162 | -0.08(-0.41%) |
Feb 23, 2015 | 19.68 | 19.72 | 19.68 | 19.70 | 28,078 | +0.02(+0.10%) |
Feb 20, 2015 | 19.71 | 19.71 | 19.67 | 19.68 | 22,729 | +0.00(+0.00%) |
Feb 19, 2015 | 19.63 | 19.68 | 19.63 | 19.68 | 40,272 | +0.02(+0.10%) |
Feb 18, 2015 | 19.65 | 19.67 | 19.60 | 19.66 | 19,829 | +0.03(+0.15%) |
Feb 17, 2015 | 19.65 | 19.65 | 19.62 | 19.63 | 13,802 | -0.05(-0.25%) |
Feb 13, 2015 | 19.68 | 19.68 | 19.68 | 0 | +0.01(+0.05%) | |
Feb 12, 2015 | 19.62 | 19.67 | 19.62 | 19.67 | 21,492 | +0.02(+0.10%) |
Feb 11, 2015 | 19.65 | 19.66 | 19.63 | 19.65 | 8,644 | +0.00(+0.00%) |
Feb 10, 2015 | 19.61 | 19.65 | 19.60 | 19.65 | 59,360 | +0.01(+0.05%) |
Feb 09, 2015 | 19.63 | 19.64 | 19.62 | 19.64 | 18,332 | +0.01(+0.05%) |
Feb 06, 2015 | 19.64 | 19.64 | 19.60 | 19.63 | 29,426 | -0.03(-0.15%) |
Feb 05, 2015 | 19.68 | 19.68 | 19.65 | 19.66 | 16,321 | -0.02(-0.10%) |
Feb 04, 2015 | 19.67 | 19.69 | 19.62 | 19.68 | 28,610 | +0.00(+0.00%) |
Feb 03, 2015 | 19.68 | 19.69 | 19.67 | 19.68 | 20,891 | -0.02(-0.10%) |
Feb 02, 2015 | 19.67 | 19.71 | 19.67 | 19.70 | 15,470 | +0.00(+0.00%) |
Jan 30, 2015 | 19.67 | 19.70 | 19.67 | 19.70 | 2,775 | +0.06(+0.31%) |
Jan 29, 2015 | 19.64 | 19.65 | 19.63 | 19.64 | 4,246 | -0.01(-0.05%) |
Jan 28, 2015 | 19.63 | 19.65 | 19.61 | 19.65 | 18,331 | +0.04(+0.20%) |
Jan 27, 2015 | 19.60 | 19.65 | 19.60 | 19.61 | 25,555 | -0.04(-0.20%) |
Jan 26, 2015 | 19.62 | 19.66 | 19.62 | 19.65 | 7,300 | +0.00(+0.00%) |
Jan 23, 2015 | 19.64 | 19.66 | 19.63 | 19.65 | 30,230 | +0.03(+0.15%) |
Jan 22, 2015 | 19.61 | 19.63 | 19.61 | 19.62 | 5,262 | -0.02(-0.10%) |
Jan 21, 2015 | 19.51 | 19.65 | 19.51 | 19.64 | 22,910 | +0.15(+0.77%) |
Jan 20, 2015 | 19.46 | 19.49 | 19.46 | 19.49 | 16,029 | +0.03(+0.15%) |
Jan 19, 2015 | 19.45 | 19.48 | 19.45 | 19.46 | 33,957 | +0.00(+0.00%) |
Jan 16, 2015 | 19.49 | 19.50 | 19.46 | 19.46 | 23,646 | -0.05(-0.26%) |
Jan 15, 2015 | 19.48 | 19.51 | 19.47 | 19.51 | 5,826 | +0.04(+0.21%) |
Jan 14, 2015 | 19.48 | 19.48 | 19.46 | 19.47 | 4,276 | +0.02(+0.10%) |
Jan 13, 2015 | 19.44 | 19.46 | 19.44 | 19.45 | 6,658 | +0.01(+0.05%) |
Jan 12, 2015 | 19.43 | 19.45 | 19.43 | 19.44 | 67,864 | +0.01(+0.05%) |
Jan 09, 2015 | 19.41 | 19.43 | 19.41 | 19.43 | 16,554 | +0.03(+0.15%) |
Jan 08, 2015 | 19.41 | 19.41 | 19.40 | 19.40 | 8,562 | -0.01(-0.05%) |
Jan 07, 2015 | 19.41 | 19.41 | 19.40 | 19.41 | 4,938 | +0.01(+0.05%) |
Jan 06, 2015 | 19.41 | 19.42 | 19.40 | 19.40 | 1,902,175 | +0.02(+0.10%) |
Jan 05, 2015 | 19.40 | 19.41 | 19.38 | 19.38 | 70,165 | -0.02(-0.10%) |
Jan 02, 2015 | 19.39 | 19.40 | 19.35 | 19.40 | 10,582 | +0.02(+0.10%) |
Dec 31, 2014 | 19.38 | 19.38 | 19.38 | 0 | +0.02(+0.10%) | |
Dec 30, 2014 | 19.34 | 19.36 | 19.34 | 19.36 | 4,485 | +0.02(+0.10%) |
Dec 29, 2014 | 19.34 | 19.34 | 19.32 | 19.34 | 8,393 | +0.03(+0.16%) |
Dec 24, 2014 | 19.31 | 19.31 | 19.31 | 0 | -0.06(-0.31%) | |
Dec 23, 2014 | 19.40 | 19.40 | 19.37 | 19.37 | 10,707 | -0.04(-0.21%) |
Dec 22, 2014 | 19.40 | 19.41 | 19.39 | 19.41 | 8,627 | +0.04(+0.21%) |
Dec 19, 2014 | 19.40 | 19.41 | 19.37 | 19.37 | 17,172 | -0.02(-0.10%) |
Dec 18, 2014 | 19.37 | 19.40 | 19.37 | 19.39 | 14,971 | +0.01(+0.05%) |
Dec 17, 2014 | 19.44 | 19.44 | 19.38 | 19.38 | 15,189 | -0.05(-0.26%) |
Dec 16, 2014 | 19.43 | 38,417 | +0.01(+0.05%) | |||
Dec 15, 2014 | 19.41 | 19.43 | 19.39 | 19.42 | 23,124 | -0.02(-0.10%) |
Dec 12, 2014 | 19.43 | 19.44 | 19.41 | 19.44 | 7,506 | +0.04(+0.21%) |
Dec 11, 2014 | 19.40 | 19.41 | 19.39 | 19.40 | 11,123 | -0.02(-0.10%) |
Dec 10, 2014 | 19.39 | 19.42 | 19.37 | 19.42 | 5,411 | +0.04(+0.21%) |
Dec 09, 2014 | 19.40 | 19.41 | 19.37 | 19.38 | 10,049 | -0.01(-0.05%) |
Dec 08, 2014 | 19.38 | 19.39 | 19.36 | 19.39 | 9,908 | +0.03(+0.15%) |
Dec 05, 2014 | 19.38 | 19.38 | 19.36 | 19.36 | 10,468 | -0.04(-0.21%) |
Dec 04, 2014 | 19.39 | 19.41 | 19.39 | 19.40 | 13,994 | +0.04(+0.21%) |
Dec 03, 2014 | 19.40 | 19.40 | 19.35 | 19.36 | 11,731 | -0.04(-0.21%) |
Dec 02, 2014 | 19.42 | 19.42 | 19.38 | 19.40 | 22,141 | -0.02(-0.10%) |