Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 19.10 | 19.18 | 19.07 | 19.09 | 1,594,744 | +0.01(+0.03%) |
Oct 29, 2015 | 18.99 | 19.12 | 18.97 | 19.08 | 353,548 | +0.05(+0.26%) |
Oct 28, 2015 | 18.71 | 19.03 | 18.60 | 19.03 | 446,038 | +0.33(+1.76%) |
Oct 27, 2015 | 18.63 | 18.73 | 18.61 | 18.70 | 162,192 | +0.12(+0.62%) |
Oct 26, 2015 | 18.63 | 18.72 | 18.56 | 18.59 | 394,149 | -0.06(-0.30%) |
Oct 23, 2015 | 18.60 | 18.72 | 18.52 | 18.64 | 370,388 | +0.16(+0.89%) |
Oct 22, 2015 | 18.72 | 18.73 | 18.33 | 18.48 | 638,350 | -0.18(-0.99%) |
Oct 21, 2015 | 18.82 | 18.85 | 18.42 | 18.66 | 301,797 | -0.04(-0.24%) |
Oct 20, 2015 | 18.77 | 18.80 | 18.64 | 18.71 | 343,704 | -0.15(-0.79%) |
Oct 19, 2015 | 18.71 | 18.87 | 18.70 | 18.85 | 2,001,187 | +0.11(+0.59%) |
Oct 16, 2015 | 18.58 | 18.77 | 18.58 | 18.74 | 436,262 | +0.19(+1.01%) |
Oct 15, 2015 | 18.25 | 18.56 | 18.17 | 18.56 | 309,693 | +0.40(+2.23%) |
Oct 14, 2015 | 18.32 | 18.38 | 18.13 | 18.15 | 481,498 | -0.14(-0.74%) |
Oct 13, 2015 | 18.41 | 18.51 | 18.28 | 18.29 | 1,261,840 | -0.18(-0.97%) |
Oct 12, 2015 | 18.41 | 18.50 | 18.32 | 18.47 | 213,493 | +0.03(+0.15%) |
Oct 09, 2015 | 18.30 | 18.47 | 18.25 | 18.44 | 206,335 | +0.14(+0.79%) |
Oct 08, 2015 | 18.12 | 18.31 | 17.99 | 18.30 | 1,120,748 | +0.10(+0.55%) |
Oct 07, 2015 | 18.06 | 18.20 | 17.97 | 18.19 | 959,823 | +0.23(+1.27%) |
Oct 06, 2015 | 18.37 | 18.37 | 17.83 | 17.97 | 586,180 | -0.41(-2.25%) |
Oct 05, 2015 | 18.44 | 18.50 | 18.30 | 18.38 | 621,841 | +0.04(+0.20%) |
Oct 02, 2015 | 17.78 | 18.34 | 17.71 | 18.34 | 3,986,284 | +0.38(+2.14%) |
Oct 01, 2015 | 17.86 | 17.96 | 17.68 | 17.96 | 559,409 | +0.14(+0.79%) |
Sep 30, 2015 | 17.78 | 17.86 | 17.62 | 17.82 | 1,010,362 | +0.23(+1.29%) |
Sep 29, 2015 | 17.48 | 17.83 | 17.42 | 17.59 | 1,105,594 | +0.14(+0.83%) |
Sep 28, 2015 | 18.02 | 18.03 | 17.31 | 17.45 | 906,405 | -0.69(-3.80%) |
Sep 25, 2015 | 18.72 | 18.72 | 18.02 | 18.13 | 982,866 | -0.42(-2.28%) |
Sep 24, 2015 | 18.51 | 18.57 | 18.41 | 18.56 | 387,363 | -0.11(-0.57%) |
Sep 23, 2015 | 18.68 | 18.79 | 18.62 | 18.66 | 299,770 | -0.01(-0.05%) |
Sep 22, 2015 | 18.68 | 18.71 | 18.54 | 18.67 | 1,179,907 | -0.18(-0.97%) |
Sep 21, 2015 | 18.98 | 19.09 | 18.77 | 18.86 | 239,802 | -0.05(-0.25%) |
Sep 18, 2015 | 18.88 | 19.03 | 18.88 | 18.90 | 197,283 | -0.20(-1.06%) |
Sep 17, 2015 | 18.95 | 19.36 | 18.95 | 19.11 | 6,604,618 | +0.17(+0.92%) |
Sep 16, 2015 | 18.86 | 18.95 | 18.79 | 18.93 | 793,532 | +0.07(+0.38%) |
Sep 15, 2015 | 18.66 | 18.91 | 18.63 | 18.86 | 147,841 | +0.23(+1.23%) |
Sep 14, 2015 | 18.78 | 18.79 | 18.57 | 18.63 | 273,804 | -0.13(-0.70%) |
Sep 11, 2015 | 18.61 | 18.79 | 18.57 | 18.76 | 126,732 | +0.12(+0.63%) |
Sep 10, 2015 | 18.53 | 18.78 | 18.50 | 18.65 | 464,666 | +0.10(+0.53%) |
Sep 09, 2015 | 18.98 | 18.98 | 18.51 | 18.55 | 430,383 | -0.28(-1.48%) |
Sep 08, 2015 | 18.74 | 18.83 | 18.56 | 18.83 | 717,893 | +0.46(+2.52%) |
Sep 04, 2015 | 18.42 | 18.36 | 18.36 | 18.36 | 562,003 | -0.24(-1.31%) |
Sep 03, 2015 | 18.74 | 18.86 | 18.56 | 18.61 | 476,388 | -0.07(-0.37%) |
Sep 02, 2015 | 18.54 | 18.67 | 18.42 | 18.67 | 404,417 | +0.32(+1.74%) |
Sep 01, 2015 | 18.78 | 18.78 | 18.26 | 18.35 | 1,431,031 | -0.61(-3.23%) |
Aug 31, 2015 | 19.18 | 19.31 | 18.94 | 18.97 | 1,036,439 | -0.27(-1.40%) |
Aug 28, 2015 | 19.15 | 19.27 | 19.08 | 19.23 | 700,007 | +0.02(+0.12%) |
Aug 27, 2015 | 18.97 | 19.25 | 18.92 | 19.21 | 237,168 | +0.43(+2.27%) |
Aug 26, 2015 | 18.81 | 18.81 | 18.26 | 18.78 | 549,374 | +0.50(+2.74%) |
Aug 25, 2015 | 18.62 | 19.03 | 18.28 | 18.28 | 763,342 | -0.11(-0.62%) |
Aug 24, 2015 | 18.97 | 18.97 | 15.98 | 18.40 | 1,459,419 | -0.76(-3.96%) |
Aug 21, 2015 | 19.40 | 19.48 | 19.15 | 19.16 | 642,480 | -0.44(-2.23%) |
Aug 20, 2015 | 19.85 | 19.88 | 19.59 | 19.59 | 975,996 | -0.45(-2.24%) |
Aug 19, 2015 | 20.12 | 20.12 | 19.89 | 20.04 | 224,845 | -0.11(-0.56%) |
Aug 18, 2015 | 20.21 | 20.26 | 20.15 | 20.16 | 907,873 | -0.08(-0.37%) |
Aug 17, 2015 | 20.04 | 20.24 | 19.94 | 20.23 | 887,464 | +0.16(+0.80%) |
Aug 14, 2015 | 19.97 | 20.08 | 19.94 | 20.07 | 279,186 | +0.10(+0.48%) |
Aug 13, 2015 | 19.99 | 20.07 | 19.91 | 19.98 | 141,195 | -0.03(-0.14%) |
Aug 12, 2015 | 19.89 | 20.01 | 19.68 | 20.01 | 234,908 | -0.03(-0.15%) |
Aug 11, 2015 | 19.98 | 20.09 | 19.92 | 20.04 | 193,096 | -0.06(-0.31%) |
Aug 10, 2015 | 20.07 | 20.19 | 20.07 | 20.10 | 134,342 | +0.13(+0.64%) |
Aug 07, 2015 | 20.02 | 20.02 | 19.77 | 19.97 | 504,269 | -0.06(-0.30%) |
Aug 06, 2015 | 20.36 | 20.42 | 19.96 | 20.03 | 352,860 | -0.29(-1.45%) |
Aug 05, 2015 | 20.19 | 20.35 | 20.19 | 20.32 | 301,110 | +0.23(+1.15%) |
Aug 04, 2015 | 20.13 | 20.20 | 20.06 | 20.09 | 561,552 | +0.02(+0.09%) |
Aug 03, 2015 | 20.20 | 20.20 | 19.97 | 20.08 | 244,984 | -0.12(-0.58%) |
Jul 31, 2015 | 20.18 | 20.28 | 20.16 | 20.19 | 183,183 | +0.07(+0.37%) |
Jul 30, 2015 | 20.09 | 20.16 | 19.98 | 20.12 | 323,615 | +0.05(+0.24%) |
Jul 29, 2015 | 20.00 | 20.08 | 19.97 | 20.07 | 317,081 | +0.08(+0.40%) |
Jul 28, 2015 | 19.78 | 19.99 | 19.73 | 19.99 | 332,489 | +0.24(+1.23%) |
Jul 27, 2015 | 19.79 | 19.81 | 19.71 | 19.75 | 706,553 | -0.13(-0.67%) |
Jul 24, 2015 | 20.00 | 20.05 | 19.86 | 19.88 | 1,162,802 | -0.13(-0.66%) |
Jul 23, 2015 | 20.12 | 20.14 | 20.00 | 20.01 | 93,794 | -0.09(-0.45%) |
Jul 22, 2015 | 19.88 | 20.11 | 19.88 | 20.10 | 187,958 | +0.31(+1.57%) |
Jul 21, 2015 | 19.73 | 19.82 | 19.66 | 19.79 | 117,757 | +0.07(+0.35%) |
Jul 20, 2015 | 19.71 | 19.75 | 19.66 | 19.73 | 124,848 | +0.03(+0.14%) |
Jul 17, 2015 | 19.69 | 19.70 | 19.60 | 19.70 | 105,641 | +0.00(+0.02%) |
Jul 16, 2015 | 19.65 | 19.70 | 19.65 | 19.70 | 1,002,425 | +0.15(+0.75%) |
Jul 15, 2015 | 19.70 | 19.70 | 19.52 | 19.55 | 142,910 | -0.14(-0.70%) |
Jul 14, 2015 | 19.55 | 19.70 | 19.55 | 19.69 | 110,097 | +0.14(+0.74%) |
Jul 13, 2015 | 19.44 | 19.56 | 19.44 | 19.54 | 76,527 | +0.24(+1.26%) |
Jul 10, 2015 | 19.21 | 19.32 | 19.17 | 19.30 | 79,212 | +0.28(+1.45%) |
Jul 09, 2015 | 19.14 | 19.19 | 19.02 | 19.02 | 1,254,538 | +0.05(+0.28%) |
Jul 08, 2015 | 19.14 | 19.21 | 18.95 | 18.97 | 95,590 | -0.30(-1.57%) |
Jul 07, 2015 | 19.17 | 19.27 | 18.93 | 19.27 | 112,119 | +0.12(+0.64%) |
Jul 06, 2015 | 19.00 | 19.21 | 18.97 | 19.15 | 752,602 | +0.01(+0.08%) |
Jul 02, 2015 | 19.24 | 19.13 | 19.13 | 19.13 | 117,657 | -0.09(-0.47%) |
Jul 01, 2015 | 19.30 | 19.31 | 19.13 | 19.23 | 679,173 | +0.09(+0.49%) |
Jun 30, 2015 | 19.25 | 19.28 | 19.10 | 19.13 | 581,742 | +0.04(+0.21%) |
Jun 29, 2015 | 19.33 | 19.45 | 19.09 | 19.09 | 186,625 | -0.40(-2.07%) |
Jun 26, 2015 | 19.49 | 19.55 | 19.43 | 19.50 | 127,633 | +0.04(+0.22%) |
Jun 25, 2015 | 19.44 | 19.56 | 19.40 | 19.45 | 1,726,270 | +0.07(+0.34%) |
Jun 24, 2015 | 19.47 | 19.50 | 19.39 | 19.39 | 2,038,089 | -0.12(-0.60%) |
Jun 23, 2015 | 19.60 | 19.61 | 19.47 | 19.50 | 122,129 | -0.05(-0.27%) |
Jun 22, 2015 | 19.59 | 19.66 | 19.56 | 19.56 | 117,742 | +0.05(+0.25%) |
Jun 19, 2015 | 19.49 | 19.54 | 19.49 | 19.51 | 93,435 | +0.02(+0.11%) |
Jun 18, 2015 | 19.20 | 19.51 | 19.20 | 19.49 | 1,053,067 | +0.31(+1.63%) |
Jun 17, 2015 | 19.16 | 19.23 | 19.09 | 19.17 | 82,623 | +0.05(+0.25%) |
Jun 16, 2015 | 19.03 | 19.16 | 19.02 | 19.13 | 251,730 | +0.08(+0.43%) |
Jun 15, 2015 | 19.03 | 19.06 | 18.85 | 19.04 | 82,322 | -0.10(-0.53%) |
Jun 12, 2015 | 19.26 | 19.26 | 19.12 | 19.15 | 91,636 | -0.13(-0.69%) |
Jun 11, 2015 | 19.23 | 19.33 | 19.18 | 19.28 | 81,795 | +0.11(+0.57%) |
Jun 10, 2015 | 18.96 | 19.18 | 18.96 | 19.17 | 128,316 | +0.27(+1.41%) |
Jun 09, 2015 | 18.98 | 18.99 | 18.83 | 18.90 | 280,882 | -0.07(-0.35%) |
Jun 08, 2015 | 19.06 | 19.06 | 18.97 | 18.97 | 130,052 | -0.09(-0.47%) |
Jun 05, 2015 | 19.03 | 19.06 | 18.95 | 19.06 | 194,611 | +0.00(+0.01%) |
Jun 04, 2015 | 19.16 | 19.16 | 19.01 | 19.06 | 164,970 | -0.14(-0.73%) |
Jun 03, 2015 | 19.22 | 19.22 | 19.12 | 19.20 | 886,404 | +0.04(+0.19%) |
Jun 02, 2015 | 19.12 | 19.22 | 19.05 | 19.16 | 97,948 | -0.02(-0.11%) |
Jun 01, 2015 | 19.14 | 19.27 | 19.05 | 19.18 | 171,201 | +0.11(+0.59%) |
May 29, 2015 | 19.15 | 19.19 | 19.05 | 19.07 | 3,911,394 | -0.08(-0.43%) |
May 28, 2015 | 19.13 | 19.22 | 19.10 | 19.15 | 49,309 | -0.02(-0.10%) |
May 27, 2015 | 19.04 | 19.18 | 18.99 | 19.17 | 81,488 | +0.19(+0.98%) |
May 26, 2015 | 19.14 | 19.14 | 18.94 | 18.99 | 118,626 | -0.20(-1.06%) |
May 22, 2015 | 19.23 | 19.19 | 19.19 | 19.19 | 97,779 | -0.07(-0.36%) |
May 21, 2015 | 19.28 | 19.29 | 19.21 | 19.26 | 182,934 | -0.04(-0.23%) |
May 20, 2015 | 19.30 | 19.35 | 19.28 | 19.31 | 116,087 | +0.03(+0.14%) |
May 19, 2015 | 19.24 | 19.31 | 19.19 | 19.28 | 155,437 | +0.06(+0.32%) |
May 18, 2015 | 19.10 | 19.24 | 19.10 | 19.22 | 387,762 | +0.12(+0.61%) |
May 15, 2015 | 19.08 | 19.14 | 19.03 | 19.10 | 95,516 | +0.02(+0.12%) |
May 14, 2015 | 18.81 | 19.08 | 18.77 | 19.08 | 383,607 | +0.37(+1.98%) |
May 13, 2015 | 18.85 | 18.85 | 18.66 | 18.71 | 138,664 | -0.10(-0.53%) |
May 12, 2015 | 18.88 | 18.88 | 18.74 | 18.81 | 179,769 | -0.13(-0.69%) |
May 11, 2015 | 18.96 | 18.99 | 18.84 | 18.94 | 177,494 | -0.03(-0.15%) |
May 08, 2015 | 18.88 | 18.99 | 18.87 | 18.97 | 88,427 | +0.23(+1.25%) |
May 07, 2015 | 18.67 | 18.81 | 18.63 | 18.74 | 484,476 | +0.06(+0.31%) |
May 06, 2015 | 18.79 | 18.85 | 18.57 | 18.68 | 116,513 | -0.06(-0.32%) |
May 05, 2015 | 18.93 | 18.98 | 18.70 | 18.74 | 119,628 | -0.19(-1.02%) |
May 04, 2015 | 18.85 | 19.00 | 18.85 | 18.93 | 258,111 | +0.13(+0.67%) |
May 01, 2015 | 18.68 | 18.83 | 18.63 | 18.81 | 922,476 | +0.15(+0.83%) |
Apr 30, 2015 | 18.89 | 18.89 | 18.59 | 18.65 | 231,253 | -0.29(-1.52%) |
Apr 29, 2015 | 19.07 | 19.09 | 18.84 | 18.94 | 653,709 | -0.18(-0.94%) |
Apr 28, 2015 | 19.13 | 19.17 | 18.82 | 19.12 | 347,523 | -0.01(-0.04%) |
Apr 27, 2015 | 19.55 | 19.55 | 19.10 | 19.13 | 1,527,603 | -0.37(-1.87%) |
Apr 24, 2015 | 19.58 | 19.58 | 19.47 | 19.49 | 176,478 | -0.13(-0.67%) |
Apr 23, 2015 | 19.51 | 19.68 | 19.49 | 19.62 | 356,298 | +0.09(+0.47%) |
Apr 22, 2015 | 19.45 | 19.54 | 19.42 | 19.53 | 766,550 | +0.07(+0.35%) |
Apr 21, 2015 | 19.45 | 19.49 | 19.41 | 19.46 | 122,537 | +0.09(+0.46%) |
Apr 20, 2015 | 19.26 | 19.40 | 19.25 | 19.37 | 472,793 | +0.20(+1.05%) |
Apr 17, 2015 | 19.19 | 19.20 | 19.07 | 19.17 | 88,671 | -0.12(-0.64%) |
Apr 16, 2015 | 19.31 | 19.34 | 19.27 | 19.30 | 88,866 | -0.03(-0.15%) |
Apr 15, 2015 | 19.36 | 19.38 | 19.30 | 19.32 | 104,987 | +0.03(+0.13%) |
Apr 14, 2015 | 19.34 | 19.37 | 19.20 | 19.30 | 130,428 | -0.06(-0.30%) |
Apr 13, 2015 | 19.42 | 19.54 | 19.36 | 19.36 | 106,203 | -0.07(-0.38%) |
Apr 10, 2015 | 19.32 | 19.46 | 19.29 | 19.43 | 99,521 | +0.13(+0.68%) |
Apr 09, 2015 | 19.16 | 19.30 | 19.12 | 19.30 | 83,977 | +0.15(+0.77%) |
Apr 08, 2015 | 19.13 | 19.23 | 19.10 | 19.15 | 873,354 | +0.05(+0.25%) |
Apr 07, 2015 | 19.17 | 19.24 | 19.10 | 19.10 | 79,125 | -0.06(-0.31%) |
Apr 06, 2015 | 18.96 | 19.22 | 18.96 | 19.16 | 152,152 | +0.12(+0.61%) |
Apr 02, 2015 | 18.95 | 19.05 | 19.05 | 19.05 | 614,879 | +0.09(+0.48%) |
Apr 01, 2015 | 19.19 | 19.19 | 18.86 | 18.96 | 314,785 | -0.24(-1.23%) |
Mar 31, 2015 | 19.30 | 19.35 | 19.19 | 19.19 | 125,621 | -0.16(-0.81%) |
Mar 30, 2015 | 19.20 | 19.36 | 19.20 | 19.35 | 233,315 | +0.24(+1.27%) |
Mar 27, 2015 | 18.97 | 19.14 | 18.97 | 19.11 | 124,674 | +0.19(+1.00%) |
Mar 26, 2015 | 18.89 | 19.04 | 18.83 | 18.92 | 188,926 | -0.07(-0.37%) |
Mar 25, 2015 | 19.25 | 19.35 | 18.97 | 18.99 | 166,424 | -0.27(-1.38%) |
Mar 24, 2015 | 19.34 | 19.42 | 19.25 | 19.25 | 3,433,707 | -0.07(-0.38%) |
Mar 23, 2015 | 19.29 | 19.37 | 19.24 | 19.32 | 144,996 | +0.04(+0.19%) |
Mar 20, 2015 | 19.48 | 19.51 | 19.26 | 19.29 | 332,180 | +0.03(+0.15%) |
Mar 19, 2015 | 19.16 | 19.26 | 19.16 | 19.26 | 86,777 | +0.09(+0.47%) |
Mar 18, 2015 | 18.96 | 19.28 | 18.89 | 19.17 | 237,807 | +0.16(+0.86%) |
Mar 17, 2015 | 19.10 | 19.10 | 18.95 | 19.01 | 199,897 | -0.16(-0.83%) |
Mar 16, 2015 | 18.86 | 19.20 | 18.84 | 19.17 | 241,633 | +0.43(+2.27%) |
Mar 13, 2015 | 18.85 | 18.86 | 18.64 | 18.74 | 154,542 | -0.13(-0.70%) |
Mar 12, 2015 | 18.69 | 18.88 | 18.69 | 18.87 | 221,763 | +0.23(+1.25%) |
Mar 11, 2015 | 18.62 | 18.70 | 18.61 | 18.64 | 315,728 | +0.04(+0.22%) |
Mar 10, 2015 | 18.66 | 18.72 | 18.57 | 18.60 | 273,647 | -0.18(-0.93%) |
Mar 09, 2015 | 18.71 | 18.79 | 18.66 | 18.77 | 384,980 | +0.08(+0.44%) |
Mar 06, 2015 | 19.00 | 19.00 | 18.66 | 18.69 | 1,070,240 | -0.40(-2.10%) |
Mar 05, 2015 | 19.00 | 19.10 | 18.97 | 19.09 | 113,917 | +0.15(+0.77%) |
Mar 04, 2015 | 18.90 | 19.01 | 18.82 | 18.94 | 236,007 | +0.01(+0.05%) |
Mar 03, 2015 | 19.12 | 19.12 | 18.89 | 18.93 | 213,684 | -0.22(-1.14%) |
Mar 02, 2015 | 19.00 | 19.16 | 19.00 | 19.15 | 110,248 | +0.18(+0.93%) |
Feb 27, 2015 | 19.03 | 19.06 | 18.97 | 18.98 | 163,223 | -0.08(-0.43%) |
Feb 26, 2015 | 19.06 | 19.08 | 18.97 | 19.06 | 151,519 | -0.02(-0.09%) |
Feb 25, 2015 | 19.13 | 19.13 | 19.03 | 19.07 | 106,409 | -0.05(-0.28%) |
Feb 24, 2015 | 19.10 | 19.13 | 19.07 | 19.13 | 161,768 | +0.00(+0.02%) |
Feb 23, 2015 | 19.10 | 19.15 | 19.03 | 19.12 | 414,523 | +0.06(+0.31%) |
Feb 20, 2015 | 18.84 | 19.06 | 18.76 | 19.06 | 198,775 | +0.19(+1.02%) |
Feb 19, 2015 | 18.88 | 18.91 | 18.83 | 18.87 | 172,412 | -0.07(-0.35%) |
Feb 18, 2015 | 18.84 | 18.94 | 18.81 | 18.94 | 116,401 | +0.13(+0.70%) |
Feb 17, 2015 | 18.70 | 18.84 | 18.68 | 18.80 | 319,748 | +0.11(+0.60%) |
Feb 13, 2015 | 18.55 | 18.69 | 18.69 | 18.69 | 109,765 | +0.15(+0.81%) |
Feb 12, 2015 | 18.50 | 18.55 | 18.41 | 18.54 | 225,294 | +0.13(+0.68%) |
Feb 11, 2015 | 18.40 | 18.51 | 18.34 | 18.42 | 229,107 | +0.00(+0.02%) |
Feb 10, 2015 | 18.29 | 18.44 | 18.25 | 18.41 | 246,551 | +0.22(+1.24%) |
Feb 09, 2015 | 18.41 | 18.41 | 18.15 | 18.19 | 190,803 | -0.28(-1.49%) |
Feb 06, 2015 | 18.65 | 18.71 | 18.42 | 18.47 | 386,862 | -0.17(-0.93%) |
Feb 05, 2015 | 18.48 | 18.66 | 18.48 | 18.64 | 845,353 | +0.26(+1.40%) |
Feb 04, 2015 | 18.34 | 18.59 | 18.34 | 18.38 | 724,568 | -0.07(-0.35%) |
Feb 03, 2015 | 18.28 | 18.45 | 18.21 | 18.45 | 7,759,718 | +0.21(+1.14%) |
Feb 02, 2015 | 18.12 | 18.24 | 17.91 | 18.24 | 7,350,432 | +0.13(+0.74%) |
Jan 30, 2015 | 18.37 | 18.37 | 18.09 | 18.11 | 261,460 | -0.34(-1.82%) |
Jan 29, 2015 | 18.23 | 18.44 | 18.14 | 18.44 | 1,872,127 | +0.23(+1.29%) |
Jan 28, 2015 | 18.43 | 18.48 | 18.18 | 18.21 | 316,512 | -0.16(-0.85%) |
Jan 27, 2015 | 18.31 | 18.45 | 18.26 | 18.36 | 946,350 | -0.10(-0.54%) |
Jan 26, 2015 | 18.44 | 18.47 | 18.29 | 18.46 | 520,493 | +0.03(+0.15%) |
Jan 23, 2015 | 18.49 | 18.55 | 18.42 | 18.44 | 213,734 | -0.06(-0.30%) |
Jan 22, 2015 | 18.23 | 18.50 | 18.15 | 18.49 | 211,633 | +0.32(+1.77%) |
Jan 21, 2015 | 18.15 | 18.23 | 18.07 | 18.17 | 351,894 | +0.03(+0.15%) |
Jan 20, 2015 | 18.29 | 18.33 | 18.02 | 18.14 | 397,293 | -0.08(-0.45%) |
Jan 16, 2015 | 18.00 | 18.23 | 17.95 | 18.23 | 376,475 | +0.19(+1.07%) |
Jan 15, 2015 | 18.29 | 18.29 | 18.02 | 18.03 | 234,771 | -0.20(-1.11%) |
Jan 14, 2015 | 18.14 | 18.26 | 18.10 | 18.24 | 448,637 | -0.09(-0.47%) |
Jan 13, 2015 | 18.49 | 18.64 | 18.21 | 18.32 | 291,429 | -0.12(-0.64%) |
Jan 12, 2015 | 18.44 | 18.47 | 18.38 | 18.44 | 514,566 | +0.03(+0.18%) |
Jan 09, 2015 | 18.55 | 18.59 | 18.38 | 18.41 | 1,927,869 | -0.14(-0.73%) |
Jan 08, 2015 | 18.28 | 18.55 | 18.27 | 18.54 | 1,532,978 | +0.34(+1.86%) |
Jan 07, 2015 | 17.97 | 18.21 | 17.97 | 18.20 | 692,630 | +0.32(+1.81%) |
Jan 06, 2015 | 17.96 | 18.08 | 17.77 | 17.88 | 303,610 | -0.09(-0.51%) |
Jan 05, 2015 | 17.97 | 18.10 | 17.95 | 17.97 | 548,298 | -0.04(-0.25%) |
Jan 02, 2015 | 18.07 | 18.21 | 17.93 | 18.02 | 233,918 | -0.02(-0.09%) |
Dec 31, 2014 | 18.25 | 18.03 | 18.03 | 18.03 | 503,037 | -0.18(-0.97%) |
Dec 30, 2014 | 18.21 | 18.27 | 18.17 | 18.21 | 190,846 | -0.01(-0.07%) |
Dec 29, 2014 | 18.22 | 18.26 | 18.15 | 18.22 | 184,185 | -0.01(-0.08%) |
Dec 26, 2014 | 18.24 | 18.31 | 18.23 | 18.24 | 97,346 | -0.03(-0.15%) |
Dec 24, 2014 | 18.17 | 18.26 | 18.26 | 18.26 | 77,792 | +0.10(+0.56%) |
Dec 23, 2014 | 18.44 | 18.45 | 18.11 | 18.16 | 1,713,311 | -0.20(-1.11%) |
Dec 22, 2014 | 18.31 | 18.38 | 18.29 | 18.37 | 239,101 | +0.06(+0.31%) |
Dec 19, 2014 | 18.37 | 18.37 | 18.21 | 18.31 | 1,008,524 | +0.03(+0.14%) |
Dec 18, 2014 | 18.14 | 18.28 | 17.99 | 18.28 | 1,303,930 | +0.42(+2.36%) |
Dec 17, 2014 | 17.50 | 17.87 | 17.50 | 17.86 | 705,239 | +0.38(+2.15%) |
Dec 16, 2014 | 17.57 | 17.81 | 17.48 | 17.49 | 1,381,173 | -0.10(-0.57%) |
Dec 15, 2014 | 17.89 | 17.89 | 17.54 | 17.59 | 380,407 | -0.17(-0.96%) |
Dec 12, 2014 | 17.81 | 17.95 | 17.74 | 17.76 | 1,132,665 | -0.21(-1.16%) |
Dec 11, 2014 | 17.93 | 18.06 | 17.93 | 17.97 | 1,054,750 | +0.10(+0.54%) |
Dec 10, 2014 | 18.19 | 18.19 | 17.85 | 17.87 | 308,912 | -0.36(-1.97%) |
Dec 09, 2014 | 18.05 | 18.23 | 17.94 | 18.23 | 267,106 | +0.05(+0.25%) |
Dec 08, 2014 | 18.15 | 18.29 | 18.15 | 18.18 | 475,034 | +0.01(+0.05%) |
Dec 05, 2014 | 18.13 | 18.18 | 18.08 | 18.17 | 250,394 | +0.08(+0.43%) |
Dec 04, 2014 | 18.18 | 18.21 | 18.07 | 18.09 | 217,919 | -0.07(-0.40%) |
Dec 03, 2014 | 18.08 | 18.19 | 18.05 | 18.17 | 319,607 | +0.08(+0.46%) |
Dec 02, 2014 | 17.95 | 18.10 | 17.93 | 18.09 | 2,903,941 | +0.16(+0.91%) |
Dec 01, 2014 | 17.95 | 18.01 | 17.84 | 17.92 | 1,298,284 | -0.04(-0.21%) |
Nov 28, 2014 | 17.95 | 18.08 | 17.95 | 17.96 | 191,863 | +0.04(+0.21%) |
Nov 26, 2014 | 17.83 | 17.92 | 17.92 | 17.92 | 276,650 | +0.12(+0.70%) |
Nov 25, 2014 | 17.82 | 17.84 | 17.77 | 17.80 | 364,588 | -0.00(-0.03%) |
Nov 24, 2014 | 17.67 | 17.81 | 17.65 | 17.80 | 255,009 | +0.19(+1.07%) |
Nov 21, 2014 | 17.72 | 17.73 | 17.59 | 17.61 | 329,667 | +0.06(+0.34%) |
Nov 20, 2014 | 17.43 | 17.55 | 17.38 | 17.55 | 119,808 | +0.05(+0.26%) |
Nov 19, 2014 | 17.60 | 17.60 | 17.49 | 17.51 | 126,913 | -0.11(-0.60%) |
Nov 18, 2014 | 17.36 | 17.63 | 17.36 | 17.61 | 185,136 | +0.27(+1.58%) |
Nov 17, 2014 | 17.27 | 17.39 | 17.27 | 17.34 | 611,014 | +0.02(+0.13%) |
Nov 14, 2014 | 17.41 | 17.41 | 17.28 | 17.32 | 247,564 | -0.09(-0.53%) |
Nov 13, 2014 | 17.35 | 17.48 | 17.35 | 17.41 | 247,684 | +0.06(+0.35%) |
Nov 12, 2014 | 17.28 | 17.36 | 17.24 | 17.35 | 570,919 | +0.03(+0.15%) |
Nov 11, 2014 | 17.24 | 17.35 | 17.21 | 17.32 | 2,448,234 | +0.09(+0.53%) |
Nov 10, 2014 | 17.03 | 17.23 | 17.02 | 17.23 | 481,894 | +0.21(+1.24%) |
Nov 07, 2014 | 17.19 | 17.20 | 16.97 | 17.02 | 253,871 | -0.19(-1.10%) |
Nov 06, 2014 | 17.13 | 17.21 | 17.13 | 17.21 | 441,195 | +0.08(+0.46%) |
Nov 05, 2014 | 17.12 | 17.16 | 17.07 | 17.13 | 534,124 | +0.11(+0.65%) |
Nov 04, 2014 | 17.01 | 17.07 | 16.93 | 17.02 | 285,013 | -0.01(-0.07%) |