Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.64 | 22.66 | 22.14 | 22.27 | 2,265,320 | -0.40(-1.77%) |
Apr 29, 2015 | 22.68 | 22.83 | 22.48 | 22.67 | 1,174,254 | -0.11(-0.50%) |
Apr 28, 2015 | 22.96 | 23.00 | 22.56 | 22.79 | 2,054,277 | -0.18(-0.79%) |
Apr 27, 2015 | 23.48 | 23.48 | 22.94 | 22.97 | 2,069,521 | -0.41(-1.75%) |
Apr 24, 2015 | 23.44 | 23.47 | 23.37 | 23.38 | 1,420,839 | +0.02(+0.08%) |
Apr 23, 2015 | 23.25 | 23.42 | 23.19 | 23.36 | 1,421,457 | +0.10(+0.45%) |
Apr 22, 2015 | 23.36 | 23.36 | 23.09 | 23.26 | 1,577,067 | +0.02(+0.08%) |
Apr 21, 2015 | 23.30 | 23.30 | 23.17 | 23.24 | 2,009,519 | +0.10(+0.45%) |
Apr 20, 2015 | 23.05 | 23.14 | 23.02 | 23.13 | 1,434,042 | +0.13(+0.58%) |
Apr 17, 2015 | 23.24 | 23.24 | 22.86 | 23.00 | 1,834,883 | -0.31(-1.35%) |
Apr 16, 2015 | 23.23 | 23.34 | 23.20 | 23.31 | 1,712,423 | +0.08(+0.33%) |
Apr 15, 2015 | 23.35 | 23.35 | 23.19 | 23.24 | 1,555,617 | +0.03(+0.12%) |
Apr 14, 2015 | 23.29 | 23.30 | 23.03 | 23.21 | 1,512,096 | -0.05(-0.21%) |
Apr 13, 2015 | 23.30 | 23.43 | 23.25 | 23.26 | 1,550,718 | -0.01(-0.04%) |
Apr 10, 2015 | 23.22 | 23.28 | 23.11 | 23.27 | 1,601,249 | +0.13(+0.58%) |
Apr 09, 2015 | 23.15 | 23.19 | 22.92 | 23.13 | 1,733,663 | +0.04(+0.17%) |
Apr 08, 2015 | 22.99 | 23.12 | 22.89 | 23.09 | 2,030,756 | +0.26(+1.13%) |
Apr 07, 2015 | 22.86 | 23.08 | 22.82 | 22.84 | 2,564,966 | -0.03(-0.13%) |
Apr 06, 2015 | 22.76 | 22.96 | 22.65 | 22.86 | 1,614,364 | +0.08(+0.33%) |
Apr 02, 2015 | 22.80 | 22.79 | 22.79 | 22.79 | 2,180,568 | +0.05(+0.21%) |
Apr 01, 2015 | 22.94 | 22.94 | 22.50 | 22.74 | 2,807,400 | -0.16(-0.71%) |
Mar 31, 2015 | 23.09 | 23.14 | 22.89 | 22.90 | 2,579,849 | -0.27(-1.15%) |
Mar 30, 2015 | 23.13 | 23.18 | 23.02 | 23.17 | 2,945,288 | +0.25(+1.08%) |
Mar 27, 2015 | 22.65 | 22.95 | 22.65 | 22.92 | 1,631,818 | +0.31(+1.35%) |
Mar 26, 2015 | 22.43 | 22.78 | 22.37 | 22.62 | 1,877,491 | -0.09(-0.38%) |
Mar 25, 2015 | 23.31 | 23.34 | 22.68 | 22.70 | 1,898,168 | -0.56(-2.42%) |
Mar 24, 2015 | 23.41 | 23.48 | 23.26 | 23.27 | 1,287,612 | -0.11(-0.49%) |
Mar 23, 2015 | 23.50 | 23.50 | 23.32 | 23.38 | 1,926,582 | -0.14(-0.61%) |
Mar 20, 2015 | 23.71 | 23.71 | 23.45 | 23.52 | 1,875,580 | +0.08(+0.33%) |
Mar 19, 2015 | 23.27 | 23.46 | 23.27 | 23.45 | 1,908,042 | +0.16(+0.70%) |
Mar 18, 2015 | 23.13 | 23.37 | 22.94 | 23.28 | 1,667,751 | +0.14(+0.62%) |
Mar 17, 2015 | 23.05 | 23.17 | 22.97 | 23.14 | 1,952,003 | +0.01(+0.04%) |
Mar 16, 2015 | 22.91 | 23.13 | 22.89 | 23.13 | 1,505,889 | +0.34(+1.51%) |
Mar 13, 2015 | 22.88 | 22.94 | 22.64 | 22.79 | 1,567,415 | -0.06(-0.25%) |
Mar 12, 2015 | 22.68 | 22.85 | 22.64 | 22.85 | 2,392,315 | +0.30(+1.31%) |
Mar 11, 2015 | 22.59 | 22.60 | 22.43 | 22.55 | 1,773,001 | +0.04(+0.17%) |
Mar 10, 2015 | 22.59 | 22.63 | 22.40 | 22.51 | 1,326,229 | -0.20(-0.88%) |
Mar 09, 2015 | 22.76 | 22.76 | 22.57 | 22.71 | 1,094,337 | +0.04(+0.17%) |
Mar 06, 2015 | 22.92 | 22.92 | 22.62 | 22.67 | 1,616,122 | -0.30(-1.29%) |
Mar 05, 2015 | 22.85 | 23.03 | 22.85 | 22.97 | 1,525,877 | +0.21(+0.92%) |
Mar 04, 2015 | 22.70 | 22.79 | 22.71 | 22.76 | 972,009 | +0.05(+0.21%) |
Mar 03, 2015 | 22.83 | 22.83 | 22.59 | 22.71 | 1,560,659 | -0.10(-0.42%) |
Mar 02, 2015 | 22.65 | 22.81 | 22.64 | 22.81 | 2,252,200 | +0.19(+0.84%) |
Feb 27, 2015 | 22.74 | 22.75 | 22.58 | 22.62 | 1,409,896 | -0.09(-0.38%) |
Feb 26, 2015 | 22.68 | 22.71 | 22.56 | 22.70 | 1,184,708 | +0.05(+0.21%) |
Feb 25, 2015 | 22.52 | 22.73 | 22.42 | 22.65 | 1,640,169 | +0.17(+0.76%) |
Feb 24, 2015 | 22.59 | 22.59 | 22.38 | 22.48 | 1,462,392 | -0.08(-0.34%) |
Feb 23, 2015 | 22.54 | 22.65 | 22.50 | 22.56 | 1,375,379 | +0.05(+0.21%) |
Feb 20, 2015 | 22.31 | 22.51 | 22.23 | 22.51 | 1,566,860 | +0.21(+0.94%) |
Feb 19, 2015 | 22.21 | 22.33 | 22.19 | 22.30 | 1,742,902 | +0.09(+0.39%) |
Feb 18, 2015 | 22.08 | 22.22 | 22.03 | 22.22 | 1,946,909 | +0.13(+0.61%) |
Feb 17, 2015 | 22.05 | 22.12 | 21.99 | 22.08 | 1,769,562 | +0.05(+0.22%) |
Feb 13, 2015 | 21.97 | 22.03 | 22.03 | 22.03 | 1,640,144 | +0.16(+0.74%) |
Feb 12, 2015 | 21.72 | 21.87 | 21.66 | 21.87 | 2,053,605 | +0.24(+1.10%) |
Feb 11, 2015 | 21.61 | 21.71 | 21.50 | 21.63 | 1,804,584 | +0.04(+0.18%) |
Feb 10, 2015 | 21.48 | 21.62 | 21.40 | 21.60 | 2,173,306 | +0.27(+1.25%) |
Feb 09, 2015 | 21.41 | 21.47 | 21.28 | 21.33 | 939,979 | -0.15(-0.71%) |
Feb 06, 2015 | 21.64 | 21.70 | 21.40 | 21.48 | 1,289,297 | -0.10(-0.49%) |
Feb 05, 2015 | 21.49 | 21.59 | 21.39 | 21.59 | 1,169,069 | +0.26(+1.21%) |
Feb 04, 2015 | 21.35 | 21.42 | 21.15 | 21.33 | 1,533,425 | -0.10(-0.45%) |
Feb 03, 2015 | 21.35 | 21.42 | 21.11 | 21.42 | 954,564 | +0.13(+0.63%) |
Feb 02, 2015 | 21.35 | 21.35 | 20.90 | 21.29 | 1,029,568 | +0.05(+0.22%) |
Jan 30, 2015 | 21.39 | 21.52 | 21.22 | 21.24 | 1,985,595 | -0.23(-1.07%) |
Jan 29, 2015 | 21.37 | 21.48 | 21.13 | 21.47 | 1,286,538 | +0.17(+0.81%) |
Jan 28, 2015 | 21.80 | 21.80 | 21.26 | 21.30 | 1,801,658 | -0.31(-1.46%) |
Jan 27, 2015 | 21.72 | 21.76 | 21.44 | 21.61 | 1,774,363 | -0.15(-0.70%) |
Jan 26, 2015 | 21.60 | 21.77 | 21.51 | 21.77 | 1,532,080 | +0.20(+0.93%) |
Jan 23, 2015 | 21.58 | 21.62 | 21.47 | 21.57 | 1,510,536 | +0.02(+0.09%) |
Jan 22, 2015 | 21.37 | 21.55 | 21.06 | 21.55 | 2,206,543 | +0.31(+1.44%) |
Jan 21, 2015 | 21.18 | 21.38 | 21.10 | 21.24 | 1,528,656 | +0.06(+0.27%) |
Jan 20, 2015 | 21.25 | 21.25 | 20.92 | 21.19 | 1,263,083 | +0.09(+0.41%) |
Jan 16, 2015 | 20.80 | 21.10 | 20.74 | 21.10 | 2,262,001 | +0.32(+1.56%) |
Jan 15, 2015 | 21.18 | 21.19 | 20.75 | 20.78 | 1,438,136 | -0.30(-1.40%) |
Jan 14, 2015 | 20.93 | 21.09 | 20.89 | 21.07 | 1,355,204 | -0.05(-0.23%) |
Jan 13, 2015 | 21.27 | 21.45 | 20.92 | 21.12 | 1,360,296 | +0.02(+0.09%) |
Jan 12, 2015 | 21.30 | 21.30 | 21.04 | 21.10 | 1,531,966 | -0.05(-0.23%) |
Jan 09, 2015 | 21.38 | 21.38 | 21.05 | 21.15 | 1,792,567 | -0.14(-0.67%) |
Jan 08, 2015 | 21.21 | 21.29 | 21.12 | 21.29 | 2,348,649 | +0.31(+1.50%) |
Jan 07, 2015 | 20.79 | 20.98 | 20.71 | 20.98 | 1,838,703 | +0.42(+2.04%) |
Jan 06, 2015 | 20.97 | 20.97 | 20.38 | 20.56 | 1,124,365 | -0.22(-1.06%) |
Jan 05, 2015 | 20.91 | 20.91 | 20.69 | 20.78 | 1,201,988 | -0.19(-0.91%) |
Jan 02, 2015 | 21.15 | 21.20 | 20.82 | 20.97 | 935,271 | -0.05(-0.23%) |
Dec 31, 2014 | 21.22 | 21.01 | 21.01 | 21.01 | 956,095 | -0.13(-0.63%) |
Dec 30, 2014 | 21.34 | 21.34 | 21.11 | 21.15 | 684,571 | -0.14(-0.67%) |
Dec 29, 2014 | 21.31 | 21.31 | 21.21 | 21.29 | 616,925 | +0.02(+0.09%) |
Dec 26, 2014 | 21.24 | 21.30 | 21.16 | 21.27 | 452,072 | +0.20(+0.95%) |
Dec 24, 2014 | 20.98 | 21.07 | 21.07 | 21.07 | 292,070 | +0.10(+0.45%) |
Dec 23, 2014 | 21.39 | 21.39 | 20.90 | 20.98 | 1,631,997 | -0.28(-1.30%) |
Dec 22, 2014 | 21.29 | 21.29 | 21.12 | 21.25 | 914,580 | +0.01(+0.04%) |
Dec 19, 2014 | 21.08 | 21.31 | 21.08 | 21.24 | 1,147,353 | +0.12(+0.59%) |
Dec 18, 2014 | 20.99 | 21.12 | 20.81 | 21.12 | 1,792,968 | +0.50(+2.41%) |
Dec 17, 2014 | 20.44 | 20.65 | 20.19 | 20.62 | 902,163 | +0.48(+2.37%) |
Dec 16, 2014 | 20.34 | 20.58 | 20.14 | 20.15 | 1,120,338 | -0.23(-1.12%) |
Dec 15, 2014 | 20.79 | 20.79 | 20.27 | 20.37 | 771,071 | -0.25(-1.20%) |
Dec 12, 2014 | 20.78 | 20.89 | 20.62 | 20.62 | 795,107 | -0.26(-1.23%) |
Dec 11, 2014 | 20.86 | 21.07 | 20.83 | 20.88 | 948,401 | +0.13(+0.64%) |
Dec 10, 2014 | 21.16 | 21.16 | 20.73 | 20.75 | 763,654 | -0.34(-1.63%) |
Dec 09, 2014 | 20.93 | 21.09 | 20.73 | 21.09 | 795,965 | +0.05(+0.23%) |
Dec 08, 2014 | 21.12 | 21.24 | 20.97 | 21.04 | 784,306 | +0.01(+0.05%) |
Dec 05, 2014 | 21.28 | 21.28 | 20.95 | 21.03 | 891,785 | +0.09(+0.41%) |
Dec 04, 2014 | 21.05 | 21.05 | 20.87 | 20.95 | 884,221 | -0.04(-0.18%) |
Dec 03, 2014 | 21.11 | 21.11 | 20.82 | 20.99 | 884,455 | +0.05(+0.23%) |
Dec 02, 2014 | 20.88 | 20.96 | 20.83 | 20.94 | 799,847 | +0.17(+0.83%) |
Dec 01, 2014 | 20.76 | 21.01 | 20.76 | 20.77 | 625,373 | -0.25(-1.21%) |
Nov 28, 2014 | 20.99 | 21.14 | 20.98 | 21.02 | 393,611 | +0.09(+0.44%) |
Nov 26, 2014 | 20.87 | 20.93 | 20.93 | 20.93 | 477,523 | +0.13(+0.64%) |
Nov 25, 2014 | 20.84 | 20.84 | 20.70 | 20.79 | 763,461 | +0.02(+0.09%) |
Nov 24, 2014 | 20.76 | 20.78 | 20.63 | 20.78 | 1,145,887 | +0.19(+0.93%) |
Nov 21, 2014 | 20.81 | 20.81 | 20.56 | 20.58 | 949,539 | +0.05(+0.23%) |
Nov 20, 2014 | 20.52 | 20.59 | 20.41 | 20.54 | 1,003,796 | +0.00(+0.00%) |
Nov 19, 2014 | 20.51 | 20.60 | 20.47 | 20.54 | 939,755 | -0.04(-0.19%) |
Nov 18, 2014 | 20.46 | 20.59 | 20.43 | 20.58 | 1,070,942 | +0.18(+0.89%) |
Nov 17, 2014 | 20.37 | 20.45 | 20.33 | 20.39 | 793,658 | +0.06(+0.28%) |
Nov 14, 2014 | 20.48 | 20.48 | 20.27 | 20.34 | 563,507 | -0.10(-0.51%) |
Nov 13, 2014 | 20.52 | 20.58 | 20.37 | 20.44 | 867,855 | -0.01(-0.04%) |
Nov 12, 2014 | 20.38 | 20.48 | 20.29 | 20.45 | 637,621 | +0.05(+0.23%) |
Nov 11, 2014 | 20.43 | 20.45 | 20.31 | 20.40 | 1,036,975 | +0.06(+0.29%) |
Nov 10, 2014 | 20.29 | 20.36 | 20.18 | 20.35 | 1,741,683 | +0.15(+0.75%) |
Nov 07, 2014 | 20.32 | 20.32 | 20.10 | 20.19 | 712,690 | -0.16(-0.80%) |
Nov 06, 2014 | 20.21 | 20.36 | 20.15 | 20.36 | 796,839 | +0.22(+1.11%) |
Nov 05, 2014 | 20.31 | 20.39 | 20.08 | 20.13 | 1,118,129 | -0.14(-0.68%) |
Nov 04, 2014 | 20.34 | 20.37 | 20.18 | 20.27 | 757,633 | -0.09(-0.42%) |
Nov 03, 2014 | 20.47 | 20.47 | 20.31 | 20.36 | 1,103,964 | +0.05(+0.23%) |
Oct 31, 2014 | 20.58 | 20.61 | 20.25 | 20.31 | 1,444,057 | +0.20(+1.00%) |
Oct 30, 2014 | 19.90 | 20.16 | 19.84 | 20.11 | 1,046,564 | +0.19(+0.96%) |
Oct 29, 2014 | 20.06 | 20.06 | 19.80 | 19.92 | 1,117,626 | -0.09(-0.43%) |
Oct 28, 2014 | 19.96 | 20.00 | 19.82 | 20.00 | 1,099,453 | +0.20(+1.01%) |
Oct 27, 2014 | 19.74 | 19.80 | 19.75 | 19.80 | 846,790 | +0.06(+0.29%) |
Oct 24, 2014 | 19.65 | 19.75 | 19.55 | 19.75 | 748,885 | +0.15(+0.78%) |
Oct 23, 2014 | 19.56 | 19.70 | 19.45 | 19.59 | 2,781,823 | +0.29(+1.48%) |
Oct 22, 2014 | 19.52 | 19.53 | 19.29 | 19.31 | 1,402,403 | -0.09(-0.44%) |
Oct 21, 2014 | 19.17 | 19.43 | 19.12 | 19.39 | 1,109,701 | +0.39(+2.06%) |
Oct 20, 2014 | 18.78 | 19.00 | 18.74 | 19.00 | 633,626 | +0.26(+1.37%) |
Oct 17, 2014 | 18.77 | 18.84 | 18.63 | 18.74 | 634,824 | +0.23(+1.24%) |
Oct 16, 2014 | 18.27 | 18.65 | 18.13 | 18.51 | 903,911 | -0.00(-0.00%) |
Oct 15, 2014 | 18.40 | 18.58 | 18.04 | 18.51 | 1,388,147 | -0.02(-0.10%) |
Oct 14, 2014 | 18.60 | 18.77 | 18.38 | 18.53 | 826,121 | +0.01(+0.05%) |
Oct 13, 2014 | 18.84 | 18.94 | 18.51 | 18.52 | 769,545 | -0.38(-2.02%) |
Oct 10, 2014 | 19.15 | 19.33 | 18.90 | 18.91 | 564,627 | -0.21(-1.10%) |
Oct 09, 2014 | 19.50 | 19.50 | 19.09 | 19.12 | 922,752 | -0.38(-1.96%) |
Oct 08, 2014 | 19.18 | 19.51 | 19.00 | 19.50 | 443,517 | +0.37(+1.95%) |
Oct 07, 2014 | 19.37 | 19.37 | 19.12 | 19.13 | 452,811 | -0.29(-1.47%) |
Oct 06, 2014 | 19.67 | 19.67 | 19.36 | 19.41 | 407,078 | -0.15(-0.78%) |
Oct 03, 2014 | 19.27 | 19.60 | 19.27 | 19.56 | 630,053 | +0.31(+1.59%) |
Oct 02, 2014 | 19.10 | 19.31 | 18.95 | 19.26 | 911,786 | +0.07(+0.35%) |
Oct 01, 2014 | 19.44 | 19.47 | 19.12 | 19.19 | 648,220 | -0.25(-1.28%) |
Sep 30, 2014 | 19.67 | 19.67 | 19.43 | 19.44 | 506,970 | -0.14(-0.73%) |
Sep 29, 2014 | 19.48 | 19.63 | 19.37 | 19.58 | 470,649 | +0.00(+0.00%) |
Sep 26, 2014 | 19.55 | 19.60 | 19.44 | 19.58 | 342,121 | +0.13(+0.69%) |
Sep 25, 2014 | 19.77 | 19.77 | 19.43 | 19.45 | 752,503 | -0.34(-1.73%) |
Sep 24, 2014 | 19.58 | 19.79 | 19.50 | 19.79 | 1,179,919 | +0.31(+1.57%) |
Sep 23, 2014 | 19.60 | 19.60 | 19.48 | 19.49 | 313,616 | -0.10(-0.54%) |
Sep 22, 2014 | 19.83 | 19.83 | 19.51 | 19.59 | 267,297 | -0.23(-1.15%) |
Sep 19, 2014 | 20.02 | 20.02 | 19.74 | 19.82 | 394,805 | -0.05(-0.24%) |
Sep 18, 2014 | 19.91 | 19.91 | 19.76 | 19.87 | 326,867 | +0.10(+0.48%) |
Sep 17, 2014 | 19.84 | 19.87 | 19.69 | 19.77 | 277,432 | -0.01(-0.05%) |
Sep 16, 2014 | 19.59 | 19.79 | 19.47 | 19.78 | 420,752 | +0.21(+1.07%) |
Sep 15, 2014 | 19.87 | 19.87 | 19.47 | 19.57 | 176,675 | -0.19(-0.97%) |
Sep 12, 2014 | 19.91 | 19.92 | 19.70 | 19.76 | 267,553 | -0.12(-0.62%) |
Sep 11, 2014 | 19.88 | 19.89 | 19.76 | 19.89 | 291,143 | +0.00(+0.00%) |
Sep 10, 2014 | 19.80 | 19.89 | 19.69 | 19.89 | 236,218 | +0.17(+0.87%) |
Sep 09, 2014 | 19.85 | 19.88 | 19.69 | 19.72 | 321,954 | -0.19(-0.96%) |
Sep 08, 2014 | 19.83 | 19.91 | 19.78 | 19.91 | 150,838 | +0.11(+0.53%) |
Sep 05, 2014 | 19.81 | 19.81 | 19.59 | 19.80 | 376,452 | +0.07(+0.34%) |
Sep 04, 2014 | 20.00 | 20.00 | 19.70 | 19.74 | 294,404 | -0.09(-0.43%) |
Sep 03, 2014 | 20.06 | 20.06 | 19.80 | 19.82 | 353,117 | -0.06(-0.29%) |
Sep 02, 2014 | 19.96 | 19.96 | 19.79 | 19.88 | 514,937 | +0.08(+0.39%) |
Aug 29, 2014 | 19.77 | 19.80 | 19.80 | 19.80 | 174,130 | +0.12(+0.63%) |
Aug 28, 2014 | 19.69 | 19.71 | 19.62 | 19.68 | 304,808 | -0.05(-0.24%) |
Aug 27, 2014 | 19.69 | 19.75 | 19.69 | 19.73 | 146,868 | -0.02(-0.10%) |
Aug 26, 2014 | 19.78 | 19.78 | 19.66 | 19.75 | 625,345 | +0.09(+0.45%) |
Aug 25, 2014 | 19.59 | 19.70 | 19.59 | 19.66 | 446,654 | +0.24(+1.21%) |
Aug 22, 2014 | 19.42 | 19.46 | 19.31 | 19.42 | 188,271 | +0.05(+0.25%) |
Aug 21, 2014 | 19.48 | 19.48 | 19.33 | 19.37 | 227,596 | -0.05(-0.25%) |
Aug 20, 2014 | 19.44 | 19.44 | 19.30 | 19.42 | 713,571 | +0.06(+0.30%) |
Aug 19, 2014 | 19.42 | 19.42 | 19.29 | 19.36 | 475,165 | +0.10(+0.50%) |
Aug 18, 2014 | 19.30 | 19.31 | 19.18 | 19.27 | 435,703 | +0.17(+0.90%) |
Aug 15, 2014 | 19.20 | 19.20 | 18.92 | 19.10 | 432,933 | +0.02(+0.11%) |
Aug 14, 2014 | 18.91 | 19.09 | 18.91 | 19.08 | 181,288 | +0.15(+0.79%) |
Aug 13, 2014 | 18.90 | 18.93 | 18.72 | 18.93 | 237,959 | +0.19(+1.02%) |
Aug 12, 2014 | 18.78 | 18.78 | 18.66 | 18.73 | 169,386 | -0.04(-0.20%) |
Aug 11, 2014 | 18.66 | 18.84 | 18.66 | 18.77 | 288,899 | +0.13(+0.72%) |
Aug 08, 2014 | 18.56 | 18.65 | 18.44 | 18.64 | 217,941 | +0.16(+0.88%) |
Aug 07, 2014 | 18.73 | 18.73 | 18.41 | 18.48 | 200,245 | -0.10(-0.56%) |
Aug 06, 2014 | 18.38 | 18.68 | 18.33 | 18.58 | 254,027 | +0.00(+0.02%) |
Aug 05, 2014 | 18.69 | 18.72 | 18.47 | 18.58 | 193,491 | -0.09(-0.48%) |
Aug 04, 2014 | 18.55 | 18.70 | 18.48 | 18.67 | 119,746 | +0.16(+0.88%) |
Aug 01, 2014 | 18.58 | 18.63 | 18.33 | 18.51 | 372,786 | +0.02(+0.10%) |
Jul 31, 2014 | 18.86 | 18.86 | 18.46 | 18.49 | 328,877 | -0.41(-2.17%) |
Jul 30, 2014 | 19.01 | 19.01 | 18.83 | 18.90 | 176,730 | +0.07(+0.35%) |
Jul 29, 2014 | 18.90 | 18.93 | 18.80 | 18.83 | 278,196 | +0.05(+0.25%) |
Jul 28, 2014 | 18.94 | 18.94 | 18.69 | 18.78 | 208,798 | -0.04(-0.20%) |
Jul 25, 2014 | 18.97 | 18.97 | 18.78 | 18.82 | 338,149 | -0.16(-0.84%) |
Jul 24, 2014 | 19.04 | 19.04 | 18.93 | 18.98 | 152,922 | +0.01(+0.03%) |
Jul 23, 2014 | 18.93 | 18.98 | 18.89 | 18.97 | 562,325 | +0.14(+0.76%) |
Jul 22, 2014 | 18.79 | 18.86 | 18.71 | 18.83 | 125,513 | +0.16(+0.87%) |
Jul 21, 2014 | 18.76 | 18.76 | 18.58 | 18.67 | 151,755 | -0.06(-0.31%) |
Jul 18, 2014 | 18.55 | 18.73 | 18.50 | 18.72 | 157,595 | +0.31(+1.66%) |
Jul 17, 2014 | 18.65 | 18.71 | 18.37 | 18.42 | 188,754 | -0.27(-1.43%) |
Jul 16, 2014 | 18.91 | 18.91 | 18.66 | 18.69 | 266,335 | -0.08(-0.41%) |
Jul 15, 2014 | 19.04 | 19.04 | 18.69 | 18.76 | 412,414 | -0.19(-1.03%) |
Jul 14, 2014 | 19.02 | 19.02 | 18.92 | 18.96 | 98,095 | +0.12(+0.63%) |
Jul 11, 2014 | 18.72 | 18.88 | 18.72 | 18.84 | 220,382 | +0.10(+0.56%) |
Jul 10, 2014 | 18.66 | 18.86 | 18.51 | 18.73 | 394,862 | -0.08(-0.41%) |
Jul 09, 2014 | 18.84 | 18.87 | 18.68 | 18.81 | 245,017 | +0.10(+0.51%) |
Jul 08, 2014 | 19.10 | 19.10 | 18.63 | 18.72 | 212,210 | -0.31(-1.61%) |
Jul 07, 2014 | 19.33 | 19.33 | 19.01 | 19.02 | 379,718 | -0.24(-1.24%) |
Jul 03, 2014 | 19.28 | 19.26 | 19.26 | 19.26 | 144,148 | +0.10(+0.55%) |
Jul 02, 2014 | 19.24 | 19.24 | 19.11 | 19.15 | 176,613 | -0.00(-0.02%) |
Jul 01, 2014 | 18.98 | 19.18 | 18.96 | 19.16 | 206,737 | +0.24(+1.28%) |
Jun 30, 2014 | 18.94 | 18.94 | 18.85 | 18.92 | 226,740 | +0.03(+0.15%) |
Jun 27, 2014 | 18.85 | 18.89 | 18.75 | 18.89 | 130,682 | +0.07(+0.35%) |
Jun 26, 2014 | 18.91 | 18.91 | 18.65 | 18.82 | 229,814 | -0.04(-0.20%) |
Jun 25, 2014 | 18.71 | 18.86 | 18.70 | 18.86 | 136,343 | +0.11(+0.61%) |
Jun 24, 2014 | 18.92 | 18.96 | 18.70 | 18.74 | 191,818 | -0.03(-0.15%) |
Jun 23, 2014 | 18.73 | 18.84 | 18.73 | 18.77 | 159,637 | -0.02(-0.10%) |
Jun 20, 2014 | 18.89 | 18.89 | 18.69 | 18.79 | 155,309 | +0.10(+0.51%) |
Jun 19, 2014 | 18.84 | 18.84 | 18.63 | 18.70 | 213,171 | -0.09(-0.46%) |
Jun 18, 2014 | 18.66 | 18.78 | 18.51 | 18.78 | 405,120 | +0.18(+0.97%) |
Jun 17, 2014 | 18.61 | 18.63 | 18.50 | 18.60 | 552,680 | +0.08(+0.41%) |
Jun 16, 2014 | 18.55 | 18.55 | 18.40 | 18.52 | 150,342 | +0.06(+0.31%) |
Jun 13, 2014 | 18.55 | 18.55 | 18.31 | 18.47 | 192,670 | +0.06(+0.31%) |
Jun 12, 2014 | 18.59 | 18.59 | 18.32 | 18.41 | 181,442 | -0.04(-0.21%) |
Jun 11, 2014 | 18.53 | 18.53 | 18.39 | 18.45 | 1,384,864 | -0.07(-0.36%) |
Jun 10, 2014 | 18.54 | 18.54 | 18.47 | 18.51 | 803,326 | +0.03(+0.15%) |
Jun 06, 2014 | 18.50 | 18.50 | 18.39 | 18.49 | 686,852 | +0.07(+0.36%) |
Jun 05, 2014 | 18.36 | 18.46 | 18.21 | 18.42 | 450,184 | +0.15(+0.84%) |
Jun 04, 2014 | 18.06 | 18.29 | 18.05 | 18.27 | 309,856 | +0.10(+0.53%) |
Jun 03, 2014 | 18.21 | 18.21 | 18.03 | 18.17 | 300,457 | +0.02(+0.11%) |
Jun 02, 2014 | 18.28 | 18.28 | 18.02 | 18.15 | 282,292 | -0.01(-0.05%) |
May 30, 2014 | 18.25 | 18.25 | 18.05 | 18.16 | 628,087 | -0.04(-0.21%) |
May 29, 2014 | 18.18 | 18.20 | 18.08 | 18.20 | 249,735 | +0.14(+0.79%) |
May 28, 2014 | 18.15 | 18.18 | 17.98 | 18.06 | 657,418 | -0.06(-0.32%) |
May 27, 2014 | 18.05 | 18.11 | 17.98 | 18.11 | 298,042 | +0.20(+1.12%) |
May 23, 2014 | 17.92 | 17.91 | 17.91 | 17.91 | 118,149 | +0.07(+0.37%) |
May 22, 2014 | 17.62 | 17.88 | 17.62 | 17.85 | 102,573 | +0.16(+0.92%) |
May 21, 2014 | 17.68 | 17.68 | 17.55 | 17.68 | 241,054 | +0.11(+0.65%) |
May 20, 2014 | 17.79 | 17.79 | 17.48 | 17.57 | 193,105 | -0.18(-1.02%) |
May 19, 2014 | 17.48 | 17.75 | 17.48 | 17.75 | 254,324 | +0.25(+1.42%) |
May 16, 2014 | 17.60 | 17.60 | 17.36 | 17.50 | 271,114 | +0.02(+0.11%) |
May 15, 2014 | 17.73 | 17.73 | 17.28 | 17.48 | 190,410 | -0.17(-0.97%) |
May 14, 2014 | 17.78 | 17.79 | 17.61 | 17.66 | 178,010 | -0.09(-0.48%) |
May 13, 2014 | 17.91 | 17.91 | 17.74 | 17.74 | 201,989 | -0.05(-0.27%) |
May 12, 2014 | 17.53 | 17.79 | 17.51 | 17.79 | 336,580 | +0.40(+2.30%) |
May 09, 2014 | 17.33 | 17.43 | 17.15 | 17.39 | 334,725 | +0.15(+0.89%) |
May 08, 2014 | 17.38 | 17.55 | 17.16 | 17.24 | 166,233 | -0.10(-0.55%) |
May 07, 2014 | 17.54 | 17.54 | 17.09 | 17.33 | 197,399 | -0.08(-0.44%) |
May 06, 2014 | 18.11 | 18.11 | 17.38 | 17.41 | 514,286 | -0.25(-1.40%) |
May 05, 2014 | 17.50 | 17.66 | 17.34 | 17.66 | 317,619 | +0.13(+0.76%) |
May 02, 2014 | 17.67 | 17.69 | 17.44 | 17.52 | 236,389 | -0.04(-0.24%) |