Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.46 | 23.46 | 22.54 | 22.70 | 140,517 | -0.85(-3.61%) |
Oct 29, 2015 | 23.56 | 23.73 | 23.37 | 23.54 | 161,711 | -0.17(-0.70%) |
Oct 28, 2015 | 22.99 | 23.74 | 22.86 | 23.71 | 381,823 | +0.72(+3.14%) |
Oct 27, 2015 | 22.62 | 23.30 | 22.10 | 22.99 | 396,388 | +0.74(+3.32%) |
Oct 26, 2015 | 22.36 | 22.44 | 22.12 | 22.25 | 94,942 | -0.13(-0.60%) |
Oct 23, 2015 | 22.04 | 22.46 | 21.95 | 22.39 | 114,645 | +0.35(+1.58%) |
Oct 22, 2015 | 21.72 | 22.23 | 21.72 | 22.04 | 142,989 | +0.38(+1.76%) |
Oct 21, 2015 | 22.07 | 22.17 | 21.62 | 21.66 | 153,049 | -0.41(-1.87%) |
Oct 20, 2015 | 21.96 | 22.12 | 21.87 | 22.07 | 88,119 | +0.09(+0.40%) |
Oct 19, 2015 | 21.81 | 22.08 | 21.80 | 21.98 | 43,457 | +0.08(+0.36%) |
Oct 16, 2015 | 21.98 | 22.04 | 21.66 | 21.90 | 105,741 | +0.01(+0.04%) |
Oct 15, 2015 | 21.52 | 21.95 | 21.35 | 21.89 | 150,969 | +0.45(+2.11%) |
Oct 14, 2015 | 21.86 | 21.93 | 21.31 | 21.44 | 115,168 | -0.44(-2.00%) |
Oct 13, 2015 | 22.08 | 22.28 | 21.84 | 21.88 | 56,311 | -0.24(-1.08%) |
Oct 12, 2015 | 21.86 | 22.19 | 21.75 | 22.12 | 82,765 | +0.16(+0.72%) |
Oct 09, 2015 | 22.16 | 22.22 | 21.86 | 21.96 | 66,719 | -0.17(-0.79%) |
Oct 08, 2015 | 21.86 | 22.18 | 21.76 | 22.13 | 98,390 | +0.24(+1.09%) |
Oct 07, 2015 | 21.58 | 21.89 | 21.43 | 21.89 | 84,725 | +0.36(+1.66%) |
Oct 06, 2015 | 21.76 | 21.78 | 21.26 | 21.54 | 125,993 | -0.28(-1.27%) |
Oct 05, 2015 | 21.46 | 21.84 | 21.46 | 21.81 | 64,233 | +0.44(+2.08%) |
Oct 02, 2015 | 21.53 | 21.53 | 20.89 | 21.37 | 164,650 | -0.48(-2.22%) |
Oct 01, 2015 | 21.85 | 21.87 | 21.54 | 21.85 | 92,955 | +0.00(+0.00%) |
Sep 30, 2015 | 21.93 | 21.96 | 21.73 | 21.85 | 134,559 | +0.08(+0.36%) |
Sep 29, 2015 | 21.76 | 21.89 | 21.66 | 21.77 | 119,749 | +0.01(+0.04%) |
Sep 28, 2015 | 21.94 | 22.07 | 21.69 | 21.77 | 157,131 | -0.26(-1.19%) |
Sep 25, 2015 | 22.17 | 22.35 | 22.00 | 22.03 | 106,359 | +0.13(+0.58%) |
Sep 24, 2015 | 21.56 | 21.94 | 21.43 | 21.90 | 173,128 | +0.17(+0.80%) |
Sep 23, 2015 | 21.59 | 21.85 | 21.37 | 21.73 | 122,065 | +0.11(+0.51%) |
Sep 22, 2015 | 21.57 | 21.74 | 21.50 | 21.62 | 74,203 | -0.16(-0.73%) |
Sep 21, 2015 | 21.50 | 21.90 | 21.43 | 21.77 | 76,218 | +0.36(+1.70%) |
Sep 18, 2015 | 21.62 | 21.66 | 21.31 | 21.41 | 243,769 | -0.47(-2.14%) |
Sep 17, 2015 | 22.16 | 22.46 | 21.77 | 21.88 | 75,902 | -0.29(-1.32%) |
Sep 16, 2015 | 22.31 | 22.31 | 22.05 | 22.17 | 83,640 | -0.10(-0.43%) |
Sep 15, 2015 | 22.22 | 22.28 | 22.10 | 22.27 | 120,955 | +0.11(+0.50%) |
Sep 14, 2015 | 22.14 | 22.27 | 22.07 | 22.16 | 139,640 | +0.02(+0.07%) |
Sep 11, 2015 | 21.96 | 22.16 | 21.86 | 22.14 | 135,590 | +0.07(+0.32%) |
Sep 10, 2015 | 21.85 | 22.08 | 21.77 | 22.07 | 167,495 | +0.21(+0.98%) |
Sep 09, 2015 | 22.20 | 22.20 | 21.83 | 21.85 | 73,065 | -0.18(-0.83%) |
Sep 08, 2015 | 21.90 | 22.13 | 21.79 | 22.04 | 166,987 | +0.40(+1.83%) |
Sep 04, 2015 | 21.52 | 21.64 | 21.64 | 21.64 | 182,223 | -0.19(-0.87%) |
Sep 03, 2015 | 21.86 | 22.04 | 21.70 | 21.83 | 109,286 | -0.02(-0.07%) |
Sep 02, 2015 | 21.62 | 21.85 | 21.49 | 21.85 | 224,844 | +0.39(+1.81%) |
Sep 01, 2015 | 21.83 | 22.00 | 21.39 | 21.46 | 148,948 | -0.75(-3.36%) |
Aug 31, 2015 | 21.89 | 22.22 | 21.89 | 22.20 | 114,512 | +0.21(+0.97%) |
Aug 28, 2015 | 21.78 | 22.22 | 21.73 | 21.99 | 93,300 | +0.10(+0.44%) |
Aug 27, 2015 | 22.05 | 22.16 | 21.62 | 21.89 | 131,181 | +0.00(+0.00%) |
Aug 26, 2015 | 21.89 | 21.95 | 21.43 | 21.89 | 177,587 | +0.48(+2.26%) |
Aug 25, 2015 | 21.86 | 21.91 | 21.18 | 21.41 | 320,166 | +0.06(+0.26%) |
Aug 24, 2015 | 22.13 | 22.13 | 21.27 | 21.35 | 230,875 | -0.82(-3.69%) |
Aug 21, 2015 | 22.04 | 22.47 | 21.73 | 22.17 | 168,784 | -0.26(-1.17%) |
Aug 20, 2015 | 22.75 | 22.77 | 22.43 | 22.43 | 113,754 | -0.46(-2.01%) |
Aug 19, 2015 | 22.85 | 23.11 | 22.65 | 22.89 | 80,686 | -0.10(-0.45%) |
Aug 18, 2015 | 23.13 | 23.34 | 22.90 | 23.00 | 90,879 | -0.17(-0.72%) |
Aug 17, 2015 | 23.00 | 23.39 | 22.85 | 23.16 | 238,406 | +0.05(+0.21%) |
Aug 14, 2015 | 22.53 | 23.13 | 22.53 | 23.12 | 123,984 | +0.37(+1.64%) |
Aug 13, 2015 | 22.65 | 22.93 | 22.59 | 22.74 | 107,577 | +0.08(+0.35%) |
Aug 12, 2015 | 22.81 | 22.81 | 22.27 | 22.66 | 130,579 | -0.25(-1.11%) |
Aug 11, 2015 | 22.85 | 22.98 | 22.70 | 22.92 | 81,210 | -0.15(-0.65%) |
Aug 10, 2015 | 23.04 | 23.23 | 23.00 | 23.07 | 107,008 | +0.14(+0.62%) |
Aug 07, 2015 | 23.00 | 23.28 | 22.80 | 22.93 | 72,402 | -0.25(-1.06%) |
Aug 06, 2015 | 23.40 | 23.47 | 23.10 | 23.17 | 84,447 | -0.18(-0.78%) |
Aug 05, 2015 | 23.59 | 23.66 | 23.21 | 23.35 | 127,480 | -0.05(-0.20%) |
Aug 04, 2015 | 23.29 | 23.60 | 23.23 | 23.40 | 150,646 | +0.26(+1.13%) |
Aug 03, 2015 | 22.98 | 23.15 | 22.78 | 23.14 | 146,728 | +0.20(+0.86%) |
Jul 31, 2015 | 22.75 | 22.96 | 22.63 | 22.94 | 161,795 | +0.23(+1.01%) |
Jul 30, 2015 | 22.68 | 22.86 | 22.56 | 22.71 | 126,751 | +0.03(+0.14%) |
Jul 29, 2015 | 22.75 | 22.90 | 22.64 | 22.68 | 99,500 | -0.11(-0.48%) |
Jul 28, 2015 | 22.86 | 22.86 | 22.43 | 22.79 | 90,669 | -0.01(-0.03%) |
Jul 27, 2015 | 22.56 | 22.82 | 22.43 | 22.80 | 103,061 | +0.02(+0.07%) |
Jul 24, 2015 | 22.90 | 23.06 | 22.71 | 22.78 | 284,337 | -0.04(-0.17%) |
Jul 23, 2015 | 23.27 | 23.50 | 22.78 | 22.82 | 293,511 | -0.28(-1.19%) |
Jul 22, 2015 | 22.65 | 23.10 | 22.56 | 23.10 | 126,620 | +0.44(+1.95%) |
Jul 21, 2015 | 22.68 | 23.01 | 22.52 | 22.66 | 119,794 | -0.09(-0.42%) |
Jul 20, 2015 | 22.63 | 22.78 | 22.51 | 22.75 | 87,541 | +0.12(+0.52%) |
Jul 17, 2015 | 22.76 | 22.76 | 22.50 | 22.63 | 65,439 | -0.14(-0.62%) |
Jul 16, 2015 | 22.86 | 23.01 | 22.75 | 22.78 | 69,140 | +0.12(+0.52%) |
Jul 15, 2015 | 22.54 | 22.75 | 22.48 | 22.66 | 100,688 | +0.11(+0.49%) |
Jul 14, 2015 | 22.54 | 22.58 | 22.48 | 22.55 | 145,225 | -0.09(-0.38%) |
Jul 13, 2015 | 22.62 | 22.82 | 22.62 | 22.63 | 80,303 | +0.02(+0.10%) |
Jul 10, 2015 | 22.63 | 22.71 | 22.48 | 22.61 | 63,950 | +0.24(+1.09%) |
Jul 09, 2015 | 22.53 | 22.53 | 22.30 | 22.37 | 86,669 | +0.09(+0.39%) |
Jul 08, 2015 | 22.14 | 22.45 | 22.07 | 22.28 | 157,366 | -0.06(-0.25%) |
Jul 07, 2015 | 22.64 | 22.64 | 22.12 | 22.34 | 126,493 | -0.33(-1.46%) |
Jul 06, 2015 | 22.30 | 22.71 | 22.30 | 22.67 | 149,153 | +0.15(+0.67%) |
Jul 02, 2015 | 22.86 | 22.52 | 22.52 | 22.52 | 153,983 | -0.28(-1.21%) |
Jul 01, 2015 | 22.39 | 22.94 | 22.39 | 22.79 | 234,774 | +0.34(+1.51%) |
Jun 30, 2015 | 22.52 | 22.52 | 22.20 | 22.45 | 229,186 | +0.13(+0.57%) |
Jun 29, 2015 | 22.63 | 22.80 | 22.15 | 22.33 | 118,510 | -0.53(-2.31%) |
Jun 26, 2015 | 22.46 | 22.86 | 22.45 | 22.86 | 481,221 | +0.39(+1.76%) |
Jun 25, 2015 | 22.29 | 22.50 | 22.29 | 22.46 | 193,316 | +0.06(+0.28%) |
Jun 24, 2015 | 22.48 | 22.48 | 22.36 | 22.40 | 149,473 | -0.09(-0.42%) |
Jun 23, 2015 | 22.30 | 22.53 | 22.26 | 22.49 | 519,108 | +0.18(+0.81%) |
Jun 22, 2015 | 22.34 | 22.35 | 22.21 | 22.31 | 351,834 | +0.02(+0.07%) |
Jun 19, 2015 | 22.15 | 22.31 | 22.09 | 22.30 | 254,012 | +0.06(+0.25%) |
Jun 18, 2015 | 22.08 | 22.29 | 21.93 | 22.24 | 198,523 | +0.23(+1.04%) |
Jun 17, 2015 | 22.40 | 22.40 | 21.94 | 22.01 | 70,388 | -0.30(-1.34%) |
Jun 16, 2015 | 22.16 | 22.39 | 22.03 | 22.31 | 88,039 | +0.07(+0.32%) |
Jun 15, 2015 | 22.11 | 22.31 | 21.93 | 22.24 | 114,607 | -0.07(-0.32%) |
Jun 12, 2015 | 22.40 | 22.47 | 22.26 | 22.31 | 77,986 | -0.19(-0.84%) |
Jun 11, 2015 | 22.54 | 22.55 | 22.41 | 22.50 | 82,211 | -0.06(-0.28%) |
Jun 10, 2015 | 22.39 | 22.68 | 22.29 | 22.56 | 138,766 | +0.21(+0.95%) |
Jun 09, 2015 | 22.10 | 22.47 | 22.06 | 22.35 | 109,848 | +0.19(+0.85%) |
Jun 08, 2015 | 22.27 | 22.27 | 22.11 | 22.16 | 146,755 | -0.09(-0.39%) |
Jun 05, 2015 | 21.83 | 22.26 | 21.69 | 22.25 | 116,875 | +0.69(+3.18%) |
Jun 04, 2015 | 21.59 | 21.66 | 21.37 | 21.56 | 95,641 | -0.13(-0.58%) |
Jun 03, 2015 | 21.75 | 21.82 | 21.63 | 21.69 | 208,845 | +0.08(+0.36%) |
Jun 02, 2015 | 21.29 | 21.81 | 21.29 | 21.61 | 65,772 | +0.23(+1.07%) |
Jun 01, 2015 | 21.67 | 21.67 | 21.22 | 21.38 | 175,168 | -0.24(-1.09%) |
May 29, 2015 | 21.74 | 21.74 | 21.34 | 21.62 | 91,416 | -0.13(-0.58%) |
May 28, 2015 | 21.71 | 21.75 | 21.45 | 21.74 | 73,090 | +0.00(+0.00%) |
May 27, 2015 | 21.48 | 21.76 | 21.35 | 21.74 | 89,559 | +0.28(+1.29%) |
May 26, 2015 | 21.63 | 21.63 | 21.11 | 21.47 | 193,889 | -0.28(-1.27%) |
May 22, 2015 | 22.13 | 21.74 | 21.74 | 21.74 | 178,210 | -0.19(-0.86%) |
May 21, 2015 | 22.14 | 22.15 | 21.81 | 21.93 | 132,289 | -0.11(-0.50%) |
May 20, 2015 | 22.12 | 22.17 | 21.95 | 22.04 | 74,219 | -0.12(-0.53%) |
May 19, 2015 | 22.05 | 22.24 | 21.95 | 22.16 | 98,765 | +0.09(+0.39%) |
May 18, 2015 | 21.80 | 22.09 | 21.70 | 22.07 | 114,769 | +0.24(+1.12%) |
May 15, 2015 | 21.96 | 22.01 | 21.70 | 21.83 | 111,883 | -0.14(-0.65%) |
May 14, 2015 | 21.93 | 22.11 | 21.74 | 21.97 | 104,683 | +0.11(+0.50%) |
May 13, 2015 | 21.97 | 22.06 | 21.66 | 21.86 | 111,692 | -0.13(-0.57%) |
May 12, 2015 | 21.96 | 22.07 | 21.67 | 21.99 | 166,803 | +0.08(+0.36%) |
May 11, 2015 | 21.67 | 21.94 | 21.62 | 21.91 | 117,458 | +0.33(+1.52%) |
May 08, 2015 | 21.71 | 21.71 | 21.52 | 21.58 | 136,399 | -0.05(-0.22%) |
May 07, 2015 | 21.63 | 21.71 | 21.49 | 21.63 | 156,915 | +0.02(+0.07%) |
May 06, 2015 | 21.58 | 21.70 | 21.45 | 21.61 | 167,237 | +0.06(+0.29%) |
May 05, 2015 | 21.69 | 21.95 | 21.42 | 21.55 | 155,193 | -0.21(-0.97%) |
May 04, 2015 | 21.51 | 21.87 | 21.51 | 21.76 | 156,168 | +0.20(+0.94%) |
May 01, 2015 | 21.98 | 22.07 | 21.44 | 21.56 | 141,120 | -0.38(-1.71%) |
Apr 30, 2015 | 22.11 | 22.14 | 21.66 | 21.93 | 199,720 | -0.22(-0.99%) |
Apr 29, 2015 | 21.89 | 22.30 | 21.89 | 22.15 | 124,966 | +0.13(+0.60%) |
Apr 28, 2015 | 22.54 | 22.94 | 21.78 | 22.02 | 292,807 | +0.23(+1.08%) |
Apr 27, 2015 | 21.85 | 22.14 | 21.63 | 21.78 | 134,305 | -0.03(-0.14%) |
Apr 24, 2015 | 21.89 | 21.98 | 21.73 | 21.82 | 76,893 | -0.10(-0.46%) |
Apr 23, 2015 | 21.83 | 22.03 | 21.78 | 21.92 | 99,853 | +0.02(+0.07%) |
Apr 22, 2015 | 21.79 | 21.96 | 21.57 | 21.90 | 113,861 | +0.11(+0.50%) |
Apr 21, 2015 | 21.85 | 22.07 | 21.74 | 21.79 | 132,750 | -0.06(-0.29%) |
Apr 20, 2015 | 21.47 | 21.87 | 21.39 | 21.85 | 343,635 | +0.42(+1.94%) |
Apr 17, 2015 | 21.75 | 21.84 | 21.35 | 21.44 | 132,659 | -0.45(-2.04%) |
Apr 16, 2015 | 21.84 | 21.93 | 21.60 | 21.89 | 91,586 | +0.02(+0.11%) |
Apr 15, 2015 | 21.53 | 22.02 | 21.51 | 21.86 | 452,086 | +0.34(+1.60%) |
Apr 14, 2015 | 21.67 | 21.75 | 21.44 | 21.52 | 67,416 | -0.13(-0.61%) |
Apr 13, 2015 | 21.48 | 21.73 | 21.48 | 21.65 | 62,551 | +0.10(+0.47%) |
Apr 10, 2015 | 21.61 | 21.66 | 21.37 | 21.55 | 63,639 | +0.01(+0.04%) |
Apr 09, 2015 | 21.84 | 21.84 | 21.31 | 21.54 | 80,032 | -0.21(-0.97%) |
Apr 08, 2015 | 21.75 | 21.99 | 21.67 | 21.75 | 121,584 | -0.04(-0.18%) |
Apr 07, 2015 | 21.87 | 21.98 | 21.75 | 21.79 | 77,577 | -0.09(-0.39%) |
Apr 06, 2015 | 21.85 | 22.08 | 21.72 | 21.88 | 91,014 | -0.11(-0.50%) |
Apr 02, 2015 | 21.82 | 21.99 | 21.99 | 21.99 | 96,418 | +0.12(+0.54%) |
Apr 01, 2015 | 21.62 | 21.93 | 21.49 | 21.87 | 145,086 | +0.18(+0.83%) |
Mar 31, 2015 | 21.69 | 21.75 | 21.53 | 21.69 | 235,329 | -0.12(-0.54%) |
Mar 30, 2015 | 21.62 | 21.86 | 21.62 | 21.81 | 186,983 | +0.23(+1.05%) |
Mar 27, 2015 | 21.56 | 21.59 | 21.31 | 21.58 | 121,743 | +0.02(+0.11%) |
Mar 26, 2015 | 21.44 | 21.64 | 21.29 | 21.56 | 81,419 | +0.09(+0.40%) |
Mar 25, 2015 | 21.73 | 21.73 | 21.44 | 21.47 | 116,640 | -0.20(-0.90%) |
Mar 24, 2015 | 21.61 | 21.70 | 21.52 | 21.67 | 151,082 | +0.02(+0.11%) |
Mar 23, 2015 | 21.49 | 21.65 | 21.39 | 21.64 | 167,171 | +0.15(+0.69%) |
Mar 20, 2015 | 21.19 | 21.50 | 21.17 | 21.49 | 173,142 | +0.40(+1.89%) |
Mar 19, 2015 | 21.06 | 21.17 | 20.88 | 21.10 | 70,775 | -0.07(-0.33%) |
Mar 18, 2015 | 21.32 | 21.34 | 21.02 | 21.17 | 143,849 | -0.18(-0.84%) |
Mar 17, 2015 | 20.99 | 21.35 | 20.93 | 21.35 | 95,270 | +0.26(+1.23%) |
Mar 16, 2015 | 21.20 | 21.22 | 21.01 | 21.09 | 94,965 | -0.05(-0.22%) |
Mar 13, 2015 | 21.18 | 21.19 | 20.75 | 21.13 | 130,565 | -0.03(-0.15%) |
Mar 12, 2015 | 20.95 | 21.20 | 20.79 | 21.17 | 261,673 | +0.38(+1.85%) |
Mar 11, 2015 | 20.71 | 20.81 | 20.52 | 20.78 | 105,774 | +0.13(+0.64%) |
Mar 10, 2015 | 20.72 | 20.79 | 20.48 | 20.65 | 148,965 | -0.34(-1.60%) |
Mar 09, 2015 | 20.84 | 21.06 | 20.81 | 20.99 | 200,601 | +0.21(+1.02%) |
Mar 06, 2015 | 20.59 | 20.99 | 20.59 | 20.77 | 120,613 | +0.09(+0.45%) |
Mar 05, 2015 | 20.72 | 20.72 | 20.37 | 20.68 | 108,662 | +0.03(+0.15%) |
Mar 04, 2015 | 20.99 | 21.00 | 20.59 | 20.65 | 222,116 | -0.45(-2.15%) |
Mar 03, 2015 | 21.18 | 21.31 | 21.02 | 21.10 | 164,038 | -0.12(-0.55%) |
Mar 02, 2015 | 20.75 | 21.26 | 20.70 | 21.22 | 188,082 | +0.33(+1.57%) |
Feb 27, 2015 | 20.84 | 21.05 | 20.78 | 20.89 | 117,018 | -0.04(-0.19%) |
Feb 26, 2015 | 20.73 | 20.99 | 20.73 | 20.93 | 86,046 | +0.12(+0.56%) |
Feb 25, 2015 | 20.66 | 20.84 | 20.66 | 20.81 | 140,356 | +0.19(+0.91%) |
Feb 24, 2015 | 20.65 | 20.79 | 20.50 | 20.63 | 137,942 | +0.08(+0.38%) |
Feb 23, 2015 | 20.59 | 20.63 | 20.36 | 20.55 | 103,050 | -0.05(-0.27%) |
Feb 20, 2015 | 20.63 | 20.66 | 20.24 | 20.60 | 79,507 | -0.01(-0.04%) |
Feb 19, 2015 | 20.60 | 20.77 | 20.43 | 20.61 | 37,051 | -0.05(-0.27%) |
Feb 18, 2015 | 20.82 | 20.94 | 20.55 | 20.66 | 184,567 | -0.21(-1.01%) |
Feb 17, 2015 | 20.95 | 20.95 | 20.74 | 20.88 | 95,860 | -0.05(-0.22%) |
Feb 13, 2015 | 20.77 | 20.92 | 20.92 | 20.92 | 162,060 | +0.09(+0.45%) |
Feb 12, 2015 | 20.46 | 20.85 | 20.34 | 20.83 | 160,423 | +0.52(+2.54%) |
Feb 11, 2015 | 20.08 | 20.44 | 19.96 | 20.31 | 164,074 | +0.17(+0.86%) |
Feb 10, 2015 | 20.25 | 20.27 | 19.82 | 20.14 | 99,028 | -0.02(-0.08%) |
Feb 09, 2015 | 20.37 | 20.40 | 20.16 | 20.16 | 83,956 | -0.23(-1.14%) |
Feb 06, 2015 | 20.16 | 20.46 | 20.16 | 20.39 | 86,504 | +0.30(+1.47%) |
Feb 05, 2015 | 19.91 | 20.14 | 19.90 | 20.09 | 134,439 | +0.22(+1.10%) |
Feb 04, 2015 | 19.98 | 20.16 | 19.81 | 19.88 | 77,779 | -0.16(-0.78%) |
Feb 03, 2015 | 19.81 | 20.27 | 19.81 | 20.03 | 114,458 | +0.25(+1.26%) |
Feb 02, 2015 | 19.45 | 19.80 | 19.39 | 19.78 | 103,686 | +0.43(+2.21%) |
Jan 30, 2015 | 19.61 | 19.81 | 19.32 | 19.35 | 345,862 | -0.46(-2.32%) |
Jan 29, 2015 | 19.49 | 19.88 | 19.40 | 19.81 | 252,106 | +0.37(+1.92%) |
Jan 28, 2015 | 19.53 | 19.65 | 19.11 | 19.44 | 194,225 | +0.09(+0.48%) |
Jan 27, 2015 | 19.11 | 19.42 | 18.88 | 19.35 | 153,977 | -0.15(-0.76%) |
Jan 26, 2015 | 19.40 | 19.63 | 19.05 | 19.49 | 58,749 | +0.05(+0.24%) |
Jan 23, 2015 | 19.69 | 19.69 | 19.28 | 19.45 | 79,393 | -0.23(-1.15%) |
Jan 22, 2015 | 18.99 | 19.69 | 18.88 | 19.67 | 90,237 | +0.77(+4.07%) |
Jan 21, 2015 | 19.03 | 19.18 | 18.86 | 18.90 | 98,206 | -0.23(-1.18%) |
Jan 20, 2015 | 19.37 | 19.54 | 19.04 | 19.13 | 82,182 | -0.17(-0.89%) |
Jan 16, 2015 | 18.97 | 19.40 | 18.97 | 19.30 | 180,272 | +0.22(+1.14%) |
Jan 15, 2015 | 19.21 | 19.21 | 18.89 | 19.08 | 110,025 | -0.10(-0.53%) |
Jan 14, 2015 | 19.35 | 19.42 | 19.04 | 19.18 | 79,648 | -0.33(-1.71%) |
Jan 13, 2015 | 19.67 | 19.90 | 19.25 | 19.52 | 124,242 | +0.01(+0.04%) |
Jan 12, 2015 | 19.60 | 19.67 | 19.39 | 19.51 | 90,413 | -0.09(-0.48%) |
Jan 09, 2015 | 20.10 | 20.10 | 19.59 | 19.60 | 96,066 | -0.52(-2.59%) |
Jan 08, 2015 | 19.84 | 20.13 | 19.81 | 20.12 | 118,877 | +0.34(+1.73%) |
Jan 07, 2015 | 19.75 | 19.85 | 19.53 | 19.78 | 168,737 | +0.10(+0.51%) |
Jan 06, 2015 | 20.05 | 20.16 | 19.61 | 19.68 | 139,471 | -0.37(-1.86%) |
Jan 05, 2015 | 20.30 | 20.30 | 19.94 | 20.05 | 120,579 | -0.32(-1.56%) |
Jan 02, 2015 | 20.76 | 20.76 | 20.16 | 20.37 | 87,632 | -0.35(-1.69%) |
Dec 31, 2014 | 20.68 | 20.72 | 20.72 | 20.72 | 130,708 | +0.04(+0.19%) |
Dec 30, 2014 | 20.69 | 20.86 | 20.66 | 20.68 | 68,413 | -0.11(-0.52%) |
Dec 29, 2014 | 20.64 | 20.92 | 20.64 | 20.79 | 133,920 | +0.20(+0.98%) |
Dec 26, 2014 | 20.54 | 20.61 | 20.48 | 20.59 | 162,967 | +0.13(+0.65%) |
Dec 24, 2014 | 20.48 | 20.46 | 20.46 | 20.46 | 86,195 | -0.02(-0.11%) |
Dec 23, 2014 | 20.50 | 20.58 | 20.30 | 20.48 | 88,804 | +0.13(+0.65%) |
Dec 22, 2014 | 20.34 | 20.37 | 20.20 | 20.35 | 75,650 | +0.09(+0.46%) |
Dec 19, 2014 | 20.54 | 20.54 | 20.19 | 20.26 | 327,975 | -0.11(-0.53%) |
Dec 18, 2014 | 20.50 | 20.50 | 20.26 | 20.37 | 130,912 | +0.04(+0.19%) |
Dec 17, 2014 | 19.93 | 20.47 | 19.91 | 20.33 | 180,661 | +0.42(+2.11%) |
Dec 16, 2014 | 19.63 | 20.19 | 19.51 | 19.91 | 178,312 | +0.19(+0.99%) |
Dec 15, 2014 | 19.82 | 20.02 | 19.55 | 19.71 | 83,703 | -0.05(-0.24%) |
Dec 12, 2014 | 19.78 | 19.98 | 19.71 | 19.76 | 124,461 | -0.24(-1.20%) |
Dec 11, 2014 | 20.03 | 20.33 | 19.84 | 20.00 | 156,473 | +0.09(+0.43%) |
Dec 10, 2014 | 20.21 | 20.33 | 19.87 | 19.91 | 199,049 | -0.41(-2.03%) |
Dec 09, 2014 | 19.78 | 20.34 | 19.65 | 20.33 | 265,965 | +0.40(+1.99%) |
Dec 08, 2014 | 19.92 | 20.20 | 19.75 | 19.93 | 160,360 | -0.09(-0.47%) |
Dec 05, 2014 | 19.91 | 20.21 | 19.91 | 20.02 | 156,026 | +0.09(+0.43%) |
Dec 04, 2014 | 19.88 | 19.95 | 19.71 | 19.94 | 118,139 | +0.02(+0.12%) |
Dec 03, 2014 | 19.92 | 20.12 | 19.73 | 19.91 | 106,628 | +0.05(+0.27%) |
Dec 02, 2014 | 19.52 | 19.89 | 19.45 | 19.86 | 151,171 | +0.42(+2.16%) |
Dec 01, 2014 | 19.67 | 19.68 | 19.34 | 19.44 | 107,645 | -0.29(-1.46%) |
Nov 28, 2014 | 20.05 | 20.13 | 19.73 | 19.73 | 102,910 | -0.24(-1.21%) |
Nov 26, 2014 | 20.14 | 19.97 | 19.97 | 19.97 | 75,260 | -0.12(-0.62%) |
Nov 25, 2014 | 20.09 | 20.17 | 20.01 | 20.09 | 64,255 | +0.00(+0.00%) |
Nov 24, 2014 | 19.78 | 20.10 | 19.70 | 20.09 | 268,201 | +0.40(+2.01%) |
Nov 21, 2014 | 20.12 | 20.12 | 19.67 | 19.70 | 187,476 | -0.19(-0.94%) |
Nov 20, 2014 | 19.63 | 20.01 | 19.57 | 19.88 | 180,021 | +0.12(+0.63%) |
Nov 19, 2014 | 19.90 | 20.09 | 19.70 | 19.76 | 234,811 | -0.30(-1.51%) |
Nov 18, 2014 | 20.11 | 20.12 | 19.90 | 20.06 | 158,507 | +0.11(+0.55%) |
Nov 17, 2014 | 20.02 | 20.05 | 19.77 | 19.95 | 274,582 | +0.19(+0.94%) |
Nov 14, 2014 | 19.96 | 20.01 | 19.71 | 19.77 | 77,138 | -0.13(-0.66%) |
Nov 13, 2014 | 20.03 | 20.07 | 19.89 | 19.90 | 119,797 | -0.17(-0.85%) |
Nov 12, 2014 | 20.00 | 20.12 | 19.73 | 20.07 | 177,699 | +0.34(+1.73%) |
Nov 11, 2014 | 19.78 | 19.83 | 19.51 | 19.73 | 133,745 | -0.02(-0.12%) |
Nov 10, 2014 | 19.85 | 19.86 | 19.59 | 19.75 | 138,793 | -0.05(-0.27%) |
Nov 07, 2014 | 19.54 | 19.81 | 19.45 | 19.81 | 110,610 | +0.22(+1.14%) |
Nov 06, 2014 | 19.58 | 19.73 | 19.44 | 19.58 | 122,094 | +0.06(+0.32%) |
Nov 05, 2014 | 19.50 | 19.55 | 19.27 | 19.52 | 223,680 | +0.20(+1.04%) |
Nov 04, 2014 | 19.76 | 19.76 | 19.00 | 19.32 | 660,468 | -0.54(-2.72%) |