Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.88 | 23.61 | 21.85 | 23.03 | 1,413,278 | +0.93(+4.21%) |
Apr 29, 2015 | 22.09 | 22.47 | 22.00 | 22.10 | 570,394 | -0.15(-0.67%) |
Apr 28, 2015 | 22.18 | 22.33 | 21.93 | 22.25 | 652,620 | +0.13(+0.59%) |
Apr 27, 2015 | 22.35 | 22.47 | 22.03 | 22.12 | 537,936 | -0.15(-0.67%) |
Apr 24, 2015 | 22.19 | 22.37 | 22.00 | 22.27 | 443,079 | +0.14(+0.63%) |
Apr 23, 2015 | 22.03 | 22.28 | 22.01 | 22.13 | 432,162 | -0.04(-0.18%) |
Apr 22, 2015 | 22.49 | 22.72 | 22.04 | 22.17 | 522,959 | -0.23(-1.03%) |
Apr 21, 2015 | 22.14 | 22.57 | 22.05 | 22.40 | 546,455 | +0.38(+1.73%) |
Apr 20, 2015 | 21.78 | 22.12 | 21.77 | 22.02 | 502,316 | +0.34(+1.57%) |
Apr 17, 2015 | 21.60 | 21.80 | 21.51 | 21.68 | 594,835 | -0.09(-0.41%) |
Apr 16, 2015 | 21.61 | 22.00 | 21.61 | 21.77 | 357,620 | +0.05(+0.23%) |
Apr 15, 2015 | 21.77 | 21.84 | 21.69 | 21.72 | 445,921 | +0.02(+0.09%) |
Apr 14, 2015 | 21.57 | 21.76 | 21.53 | 21.70 | 301,770 | +0.12(+0.56%) |
Apr 13, 2015 | 21.71 | 21.81 | 21.56 | 21.58 | 420,021 | -0.08(-0.37%) |
Apr 10, 2015 | 21.83 | 21.85 | 21.57 | 21.66 | 446,708 | -0.11(-0.51%) |
Apr 09, 2015 | 21.65 | 21.90 | 21.56 | 21.77 | 347,725 | +0.06(+0.28%) |
Apr 08, 2015 | 21.52 | 21.89 | 21.48 | 21.71 | 547,950 | +0.15(+0.70%) |
Apr 07, 2015 | 21.75 | 21.76 | 21.48 | 21.56 | 635,723 | -0.20(-0.92%) |
Apr 06, 2015 | 21.41 | 21.80 | 21.36 | 21.76 | 636,211 | +0.28(+1.30%) |
Apr 02, 2015 | 21.72 | 21.48 | 21.48 | 21.48 | 879,400 | -0.16(-0.74%) |
Apr 01, 2015 | 21.57 | 21.77 | 21.45 | 21.64 | 571,708 | -0.02(-0.09%) |
Mar 31, 2015 | 21.48 | 21.74 | 21.32 | 21.66 | 698,471 | +0.03(+0.14%) |
Mar 30, 2015 | 21.63 | 21.79 | 21.57 | 21.63 | 366,852 | +0.12(+0.56%) |
Mar 27, 2015 | 21.52 | 21.74 | 21.48 | 21.51 | 579,572 | -0.01(-0.05%) |
Mar 26, 2015 | 21.48 | 21.75 | 21.39 | 21.52 | 579,196 | -0.04(-0.19%) |
Mar 25, 2015 | 21.88 | 21.88 | 21.54 | 21.56 | 529,576 | -0.30(-1.37%) |
Mar 24, 2015 | 21.90 | 22.04 | 21.81 | 21.86 | 597,931 | -0.04(-0.18%) |
Mar 23, 2015 | 21.93 | 22.17 | 21.86 | 21.90 | 854,901 | +0.01(+0.05%) |
Mar 20, 2015 | 21.57 | 22.21 | 21.57 | 21.89 | 1,907,677 | +0.46(+2.15%) |
Mar 19, 2015 | 21.08 | 21.50 | 20.90 | 21.43 | 446,588 | +0.34(+1.61%) |
Mar 18, 2015 | 20.22 | 21.10 | 20.22 | 21.09 | 874,166 | +0.78(+3.84%) |
Mar 17, 2015 | 20.35 | 20.55 | 20.26 | 20.31 | 672,386 | -0.16(-0.78%) |
Mar 16, 2015 | 20.39 | 20.56 | 20.28 | 20.47 | 494,739 | +0.17(+0.84%) |
Mar 13, 2015 | 20.50 | 20.50 | 20.08 | 20.30 | 405,940 | -0.18(-0.88%) |
Mar 12, 2015 | 20.19 | 20.55 | 20.07 | 20.48 | 656,097 | +0.34(+1.69%) |
Mar 11, 2015 | 20.01 | 20.24 | 19.82 | 20.14 | 565,610 | +0.16(+0.80%) |
Mar 10, 2015 | 19.94 | 20.06 | 19.62 | 19.98 | 570,094 | -0.09(-0.45%) |
Mar 09, 2015 | 20.06 | 20.27 | 20.00 | 20.07 | 293,329 | +0.07(+0.35%) |
Mar 06, 2015 | 20.11 | 20.23 | 19.98 | 20.00 | 367,946 | -0.15(-0.74%) |
Mar 05, 2015 | 20.11 | 20.32 | 19.97 | 20.15 | 401,123 | +0.13(+0.65%) |
Mar 04, 2015 | 20.02 | 20.23 | 19.96 | 20.02 | 621,204 | -0.13(-0.65%) |
Mar 03, 2015 | 20.36 | 20.45 | 20.00 | 20.15 | 725,107 | -0.32(-1.56%) |
Mar 02, 2015 | 19.85 | 20.50 | 19.80 | 20.47 | 1,471,558 | +0.62(+3.12%) |
Feb 27, 2015 | 19.88 | 20.07 | 19.60 | 19.85 | 972,185 | -0.04(-0.20%) |
Feb 26, 2015 | 19.57 | 20.54 | 19.31 | 19.89 | 1,342,249 | -0.56(-2.74%) |
Feb 25, 2015 | 20.40 | 20.52 | 20.27 | 20.45 | 507,018 | -0.03(-0.15%) |
Feb 24, 2015 | 20.36 | 20.52 | 20.10 | 20.48 | 575,052 | +0.09(+0.44%) |
Feb 23, 2015 | 20.37 | 20.41 | 20.08 | 20.39 | 341,288 | -0.07(-0.34%) |
Feb 20, 2015 | 20.49 | 20.50 | 20.12 | 20.46 | 518,386 | +0.01(+0.05%) |
Feb 19, 2015 | 20.49 | 20.63 | 20.30 | 20.45 | 207,896 | -0.04(-0.20%) |
Feb 18, 2015 | 20.19 | 20.55 | 20.17 | 20.49 | 306,234 | +0.22(+1.09%) |
Feb 17, 2015 | 20.61 | 20.80 | 20.19 | 20.27 | 562,920 | -0.38(-1.84%) |
Feb 13, 2015 | 20.17 | 20.65 | 20.65 | 20.65 | 555,600 | +0.59(+2.94%) |
Feb 12, 2015 | 19.80 | 20.11 | 19.77 | 20.06 | 286,013 | +0.37(+1.88%) |
Feb 11, 2015 | 19.59 | 19.73 | 19.51 | 19.69 | 240,128 | +0.02(+0.10%) |
Feb 10, 2015 | 19.62 | 19.75 | 19.32 | 19.67 | 253,841 | +0.25(+1.29%) |
Feb 09, 2015 | 19.88 | 20.08 | 19.42 | 19.42 | 387,403 | -0.57(-2.85%) |
Feb 06, 2015 | 19.91 | 20.17 | 19.73 | 19.99 | 395,425 | +0.14(+0.71%) |
Feb 05, 2015 | 19.59 | 19.92 | 19.44 | 19.85 | 314,242 | +0.38(+1.95%) |
Feb 04, 2015 | 19.24 | 19.62 | 19.24 | 19.47 | 387,622 | +0.16(+0.83%) |
Feb 03, 2015 | 19.00 | 19.38 | 18.90 | 19.31 | 473,716 | +0.51(+2.71%) |
Feb 02, 2015 | 18.51 | 18.82 | 18.00 | 18.80 | 529,919 | +0.33(+1.79%) |
Jan 30, 2015 | 18.63 | 18.74 | 18.43 | 18.47 | 553,012 | -0.33(-1.76%) |
Jan 29, 2015 | 18.56 | 18.83 | 18.39 | 18.80 | 380,635 | +0.33(+1.79%) |
Jan 28, 2015 | 18.85 | 18.85 | 18.40 | 18.47 | 448,057 | -0.20(-1.07%) |
Jan 27, 2015 | 18.88 | 19.06 | 18.56 | 18.67 | 693,232 | -0.41(-2.15%) |
Jan 26, 2015 | 18.79 | 19.16 | 18.55 | 19.08 | 812,114 | +0.23(+1.22%) |
Jan 23, 2015 | 18.77 | 19.20 | 18.76 | 18.85 | 793,444 | +0.06(+0.32%) |
Jan 22, 2015 | 18.32 | 18.81 | 18.16 | 18.79 | 358,293 | +0.59(+3.24%) |
Jan 21, 2015 | 18.17 | 18.53 | 18.14 | 18.20 | 416,951 | -0.04(-0.22%) |
Jan 20, 2015 | 18.30 | 18.43 | 18.11 | 18.24 | 457,074 | -0.02(-0.11%) |
Jan 16, 2015 | 17.78 | 18.30 | 17.78 | 18.26 | 413,218 | +0.42(+2.35%) |
Jan 15, 2015 | 18.46 | 18.63 | 17.79 | 17.84 | 464,623 | -0.63(-3.41%) |
Jan 14, 2015 | 18.18 | 18.75 | 18.02 | 18.47 | 861,565 | +0.12(+0.65%) |
Jan 13, 2015 | 18.58 | 19.07 | 18.08 | 18.35 | 727,717 | -0.09(-0.49%) |
Jan 12, 2015 | 18.68 | 18.76 | 18.41 | 18.44 | 601,691 | -0.24(-1.28%) |
Jan 09, 2015 | 19.01 | 19.21 | 18.66 | 18.68 | 530,201 | -0.33(-1.74%) |
Jan 08, 2015 | 19.21 | 19.39 | 18.95 | 19.01 | 857,565 | -0.02(-0.11%) |
Jan 07, 2015 | 19.07 | 19.18 | 18.91 | 19.03 | 407,526 | +0.08(+0.42%) |
Jan 06, 2015 | 19.26 | 19.38 | 18.83 | 18.95 | 655,069 | -0.31(-1.61%) |
Jan 05, 2015 | 19.61 | 19.80 | 19.14 | 19.26 | 561,844 | -0.45(-2.28%) |
Jan 02, 2015 | 20.29 | 20.46 | 19.44 | 19.71 | 896,228 | -0.46(-2.28%) |
Dec 31, 2014 | 20.64 | 20.17 | 20.17 | 20.17 | 631,000 | -0.40(-1.94%) |
Dec 30, 2014 | 20.56 | 20.66 | 20.43 | 20.57 | 383,913 | -0.01(-0.05%) |
Dec 29, 2014 | 20.76 | 21.00 | 20.57 | 20.58 | 414,459 | -0.19(-0.91%) |
Dec 26, 2014 | 20.84 | 21.04 | 20.73 | 20.77 | 358,186 | +0.01(+0.05%) |
Dec 24, 2014 | 20.72 | 20.76 | 20.76 | 20.76 | 159,700 | +0.12(+0.58%) |
Dec 23, 2014 | 20.60 | 20.78 | 20.45 | 20.64 | 369,492 | +0.23(+1.13%) |
Dec 22, 2014 | 20.10 | 20.42 | 20.10 | 20.41 | 327,216 | +0.39(+1.95%) |
Dec 19, 2014 | 20.09 | 20.25 | 19.75 | 20.02 | 1,413,115 | -0.12(-0.60%) |
Dec 18, 2014 | 19.79 | 20.16 | 19.69 | 20.14 | 605,579 | +0.67(+3.44%) |
Dec 17, 2014 | 19.09 | 19.48 | 18.89 | 19.47 | 777,218 | +0.38(+2.02%) |
Dec 16, 2014 | 18.83 | 19.31 | 18.57 | 19.09 | 908,355 | +0.23(+1.19%) |
Dec 15, 2014 | 18.98 | 19.12 | 18.77 | 18.86 | 700,085 | -0.05(-0.26%) |
Dec 12, 2014 | 18.92 | 19.10 | 18.84 | 18.91 | 541,357 | -0.15(-0.79%) |
Dec 11, 2014 | 18.93 | 19.46 | 18.79 | 19.06 | 504,957 | +0.21(+1.11%) |
Dec 10, 2014 | 19.09 | 19.18 | 18.73 | 18.85 | 618,661 | -0.34(-1.77%) |
Dec 09, 2014 | 18.63 | 19.21 | 18.53 | 19.19 | 694,041 | +0.31(+1.64%) |
Dec 08, 2014 | 19.13 | 19.20 | 18.73 | 18.88 | 603,304 | -0.36(-1.87%) |
Dec 05, 2014 | 19.09 | 19.29 | 19.07 | 19.24 | 301,747 | +0.18(+0.94%) |
Dec 04, 2014 | 19.24 | 19.38 | 18.24 | 19.06 | 1,481,686 | -0.25(-1.29%) |
Dec 03, 2014 | 19.46 | 19.47 | 19.23 | 19.31 | 568,397 | -0.09(-0.46%) |
Dec 02, 2014 | 19.38 | 19.60 | 19.30 | 19.40 | 397,075 | +0.02(+0.10%) |
Dec 01, 2014 | 19.19 | 19.50 | 19.12 | 19.38 | 815,744 | -0.07(-0.36%) |
Nov 28, 2014 | 19.51 | 19.80 | 19.40 | 19.45 | 517,447 | -0.07(-0.38%) |
Nov 26, 2014 | 19.72 | 19.52 | 19.52 | 19.52 | 789,500 | -0.15(-0.74%) |
Nov 25, 2014 | 19.84 | 19.90 | 19.54 | 19.67 | 615,144 | -0.11(-0.56%) |
Nov 24, 2014 | 19.69 | 19.86 | 19.56 | 19.78 | 435,830 | +0.17(+0.87%) |
Nov 21, 2014 | 19.72 | 19.72 | 19.45 | 19.61 | 623,953 | +0.11(+0.59%) |
Nov 20, 2014 | 19.44 | 19.52 | 19.35 | 19.50 | 550,336 | +0.01(+0.03%) |
Nov 19, 2014 | 19.74 | 19.74 | 19.37 | 19.49 | 941,352 | -0.23(-1.17%) |
Nov 18, 2014 | 19.54 | 19.80 | 19.49 | 19.72 | 1,004,605 | +0.22(+1.13%) |
Nov 17, 2014 | 19.22 | 19.51 | 19.21 | 19.50 | 794,695 | +0.23(+1.17%) |
Nov 14, 2014 | 18.93 | 19.63 | 18.89 | 19.27 | 1,030,314 | +0.39(+2.09%) |
Nov 13, 2014 | 18.50 | 18.89 | 18.48 | 18.88 | 825,127 | +0.36(+1.94%) |
Nov 12, 2014 | 18.28 | 18.59 | 18.28 | 18.52 | 448,066 | +0.11(+0.60%) |
Nov 11, 2014 | 18.52 | 18.66 | 18.37 | 18.41 | 451,221 | -0.13(-0.70%) |
Nov 10, 2014 | 18.53 | 18.66 | 18.36 | 18.54 | 602,579 | +0.02(+0.11%) |
Nov 07, 2014 | 18.54 | 18.67 | 18.45 | 18.52 | 640,250 | -0.09(-0.48%) |
Nov 06, 2014 | 18.46 | 18.73 | 18.41 | 18.61 | 719,751 | +0.13(+0.70%) |
Nov 05, 2014 | 18.67 | 18.85 | 18.40 | 18.48 | 454,148 | -0.13(-0.70%) |
Nov 04, 2014 | 18.89 | 19.05 | 18.61 | 18.61 | 774,366 | -0.36(-1.90%) |
Nov 03, 2014 | 19.11 | 19.25 | 18.86 | 18.97 | 2,541,615 | -0.27(-1.40%) |
Oct 31, 2014 | 19.51 | 19.52 | 18.49 | 19.24 | 1,947,795 | +0.04(+0.21%) |
Oct 30, 2014 | 18.75 | 19.24 | 18.00 | 19.20 | 1,839,165 | -0.07(-0.36%) |
Oct 29, 2014 | 19.02 | 19.16 | 18.83 | 19.27 | 1,372,098 | +0.25(+1.34%) |
Oct 28, 2014 | 18.65 | 19.03 | 18.65 | 19.02 | 731,444 | +0.48(+2.56%) |
Oct 27, 2014 | 18.39 | 18.65 | 18.45 | 18.54 | 467,626 | +0.09(+0.49%) |
Oct 24, 2014 | 18.40 | 18.60 | 18.34 | 18.45 | 351,326 | +0.04(+0.24%) |
Oct 23, 2014 | 18.28 | 18.67 | 17.92 | 18.41 | 504,708 | +0.37(+2.02%) |
Oct 22, 2014 | 18.31 | 18.48 | 18.03 | 18.04 | 508,304 | -0.26(-1.42%) |
Oct 21, 2014 | 17.93 | 18.46 | 17.62 | 18.30 | 665,970 | +0.52(+2.92%) |
Oct 20, 2014 | 17.65 | 17.85 | 17.48 | 17.78 | 761,210 | +0.00(+0.00%) |
Oct 17, 2014 | 18.28 | 18.38 | 17.76 | 17.78 | 686,520 | -0.20(-1.14%) |
Oct 16, 2014 | 18.05 | 18.40 | 17.82 | 17.98 | 1,015,721 | -0.37(-1.99%) |
Oct 15, 2014 | 17.80 | 18.47 | 17.68 | 18.35 | 786,167 | +0.24(+1.33%) |
Oct 14, 2014 | 18.01 | 18.35 | 17.92 | 18.11 | 668,718 | +0.29(+1.63%) |
Oct 13, 2014 | 17.69 | 18.11 | 17.45 | 17.82 | 576,868 | +0.18(+0.99%) |
Oct 10, 2014 | 17.83 | 18.25 | 17.61 | 17.64 | 523,256 | -0.30(-1.70%) |
Oct 09, 2014 | 18.41 | 18.51 | 17.95 | 17.95 | 474,663 | -0.53(-2.87%) |
Oct 08, 2014 | 18.20 | 18.51 | 17.88 | 18.48 | 538,790 | +0.24(+1.32%) |
Oct 07, 2014 | 18.79 | 18.81 | 18.21 | 18.24 | 712,010 | -0.70(-3.70%) |
Oct 06, 2014 | 19.19 | 19.40 | 18.93 | 18.94 | 557,870 | -0.22(-1.15%) |
Oct 03, 2014 | 19.02 | 19.19 | 18.86 | 19.16 | 622,608 | +0.37(+1.97%) |
Oct 02, 2014 | 18.44 | 18.95 | 18.36 | 18.79 | 461,099 | +0.38(+2.06%) |
Oct 01, 2014 | 18.70 | 18.71 | 18.26 | 18.41 | 974,764 | -0.35(-1.87%) |
Sep 30, 2014 | 18.79 | 19.11 | 18.56 | 18.76 | 1,268,936 | +0.00(+0.00%) |
Sep 29, 2014 | 18.26 | 18.81 | 18.21 | 18.76 | 656,932 | +0.23(+1.21%) |
Sep 26, 2014 | 18.28 | 18.59 | 18.13 | 18.54 | 406,628 | +0.25(+1.39%) |
Sep 25, 2014 | 18.58 | 18.77 | 18.10 | 18.28 | 569,449 | -0.39(-2.09%) |
Sep 24, 2014 | 18.29 | 18.73 | 18.15 | 18.67 | 497,891 | +0.48(+2.64%) |
Sep 23, 2014 | 18.29 | 18.47 | 18.13 | 18.19 | 490,900 | -0.14(-0.76%) |
Sep 22, 2014 | 18.66 | 18.67 | 18.27 | 18.33 | 404,285 | -0.38(-2.00%) |
Sep 19, 2014 | 19.20 | 19.20 | 18.64 | 18.70 | 794,727 | -0.46(-2.37%) |
Sep 18, 2014 | 19.07 | 19.26 | 18.97 | 19.16 | 355,388 | +0.10(+0.52%) |
Sep 17, 2014 | 19.18 | 19.30 | 19.02 | 19.06 | 376,726 | -0.17(-0.88%) |
Sep 16, 2014 | 19.30 | 19.54 | 19.02 | 19.23 | 699,540 | -0.21(-1.08%) |
Sep 15, 2014 | 19.49 | 19.56 | 19.28 | 19.44 | 363,922 | -0.06(-0.31%) |
Sep 12, 2014 | 19.90 | 19.97 | 19.41 | 19.50 | 438,546 | -0.34(-1.69%) |
Sep 11, 2014 | 19.24 | 19.89 | 19.23 | 19.84 | 553,890 | +0.46(+2.35%) |
Sep 10, 2014 | 19.25 | 19.40 | 19.12 | 19.38 | 258,013 | +0.19(+0.99%) |
Sep 09, 2014 | 19.60 | 19.62 | 19.16 | 19.19 | 315,228 | -0.41(-2.12%) |
Sep 08, 2014 | 19.41 | 19.61 | 19.35 | 19.61 | 378,363 | +0.12(+0.62%) |
Sep 05, 2014 | 19.32 | 19.53 | 19.19 | 19.48 | 278,934 | +0.09(+0.49%) |
Sep 04, 2014 | 19.55 | 19.55 | 19.30 | 19.39 | 258,691 | -0.06(-0.33%) |
Sep 03, 2014 | 19.68 | 19.68 | 19.43 | 19.45 | 688,350 | -0.54(-2.68%) |
Sep 02, 2014 | 19.57 | 20.06 | 19.57 | 19.99 | 729,560 | +0.52(+2.67%) |
Aug 29, 2014 | 19.30 | 19.47 | 19.47 | 19.47 | 417,500 | +0.22(+1.17%) |
Aug 28, 2014 | 19.34 | 19.41 | 19.14 | 19.25 | 333,544 | -0.14(-0.75%) |
Aug 27, 2014 | 19.59 | 19.59 | 19.17 | 19.39 | 422,519 | -0.16(-0.82%) |
Aug 26, 2014 | 19.13 | 19.63 | 19.13 | 19.55 | 415,768 | +0.45(+2.36%) |
Aug 25, 2014 | 19.23 | 19.24 | 18.99 | 19.10 | 406,988 | +0.02(+0.10%) |
Aug 22, 2014 | 19.02 | 19.20 | 18.89 | 19.08 | 371,876 | +0.03(+0.18%) |
Aug 21, 2014 | 19.04 | 19.17 | 18.76 | 19.05 | 318,798 | -0.02(-0.13%) |
Aug 20, 2014 | 19.08 | 19.24 | 18.93 | 19.07 | 450,755 | -0.11(-0.57%) |
Aug 19, 2014 | 19.00 | 19.20 | 18.90 | 19.18 | 419,740 | +0.18(+0.95%) |
Aug 18, 2014 | 18.90 | 19.15 | 18.75 | 19.00 | 681,132 | +0.30(+1.58%) |
Aug 15, 2014 | 18.76 | 18.85 | 18.42 | 18.70 | 575,603 | +0.12(+0.67%) |
Aug 14, 2014 | 18.52 | 18.66 | 18.31 | 18.58 | 360,244 | +0.11(+0.62%) |
Aug 13, 2014 | 18.52 | 18.72 | 18.41 | 18.46 | 449,713 | -0.02(-0.14%) |
Aug 12, 2014 | 18.92 | 18.93 | 18.41 | 18.49 | 276,439 | -0.51(-2.66%) |
Aug 11, 2014 | 18.65 | 19.11 | 18.57 | 19.00 | 723,374 | +0.39(+2.07%) |
Aug 08, 2014 | 18.42 | 18.65 | 18.25 | 18.61 | 368,574 | +0.18(+0.98%) |
Aug 07, 2014 | 18.61 | 18.80 | 18.33 | 18.43 | 583,306 | -0.09(-0.49%) |
Aug 06, 2014 | 18.57 | 18.78 | 18.43 | 18.52 | 719,824 | -0.12(-0.64%) |
Aug 05, 2014 | 18.39 | 18.78 | 18.39 | 18.64 | 410,536 | +0.18(+0.98%) |
Aug 04, 2014 | 18.79 | 18.98 | 18.30 | 18.46 | 616,038 | -0.30(-1.60%) |
Aug 01, 2014 | 19.72 | 19.73 | 18.68 | 18.76 | 1,241,037 | +0.02(+0.11%) |
Jul 31, 2014 | 18.51 | 19.16 | 17.58 | 18.74 | 1,212,305 | +0.27(+1.46%) |
Jul 30, 2014 | 18.22 | 18.61 | 17.88 | 18.47 | 1,027,471 | +0.40(+2.21%) |
Jul 29, 2014 | 17.82 | 18.22 | 17.82 | 18.07 | 565,096 | +0.25(+1.40%) |
Jul 28, 2014 | 17.69 | 17.98 | 17.61 | 17.82 | 577,840 | +0.11(+0.62%) |
Jul 25, 2014 | 17.60 | 17.80 | 17.49 | 17.71 | 674,825 | -0.08(-0.45%) |
Jul 24, 2014 | 17.69 | 18.02 | 17.58 | 17.79 | 403,362 | -0.06(-0.34%) |
Jul 23, 2014 | 18.12 | 18.20 | 17.80 | 17.85 | 476,479 | -0.26(-1.44%) |
Jul 22, 2014 | 17.99 | 18.15 | 17.80 | 18.11 | 537,125 | +0.32(+1.80%) |
Jul 21, 2014 | 17.70 | 17.91 | 17.50 | 17.79 | 543,759 | +0.04(+0.23%) |
Jul 18, 2014 | 17.34 | 17.86 | 17.34 | 17.75 | 1,312,818 | +0.36(+2.07%) |
Jul 17, 2014 | 17.59 | 17.78 | 17.32 | 17.39 | 930,393 | -0.23(-1.31%) |
Jul 16, 2014 | 18.14 | 18.37 | 17.58 | 17.62 | 1,001,274 | -0.45(-2.49%) |
Jul 15, 2014 | 18.42 | 18.61 | 18.00 | 18.07 | 576,094 | -0.48(-2.59%) |
Jul 14, 2014 | 18.54 | 18.70 | 18.38 | 18.55 | 338,185 | +0.19(+1.03%) |
Jul 11, 2014 | 18.48 | 18.57 | 18.24 | 18.36 | 284,058 | -0.13(-0.70%) |
Jul 10, 2014 | 18.26 | 18.64 | 18.20 | 18.49 | 1,759,500 | -0.16(-0.88%) |
Jul 09, 2014 | 18.71 | 18.88 | 18.56 | 18.65 | 318,765 | -0.01(-0.07%) |
Jul 08, 2014 | 19.02 | 19.02 | 18.55 | 18.67 | 678,294 | -0.36(-1.87%) |
Jul 07, 2014 | 19.25 | 19.32 | 19.00 | 19.02 | 340,251 | -0.34(-1.77%) |
Jul 03, 2014 | 19.32 | 19.37 | 19.37 | 19.37 | 909,900 | +0.14(+0.75%) |
Jul 02, 2014 | 19.25 | 19.56 | 18.91 | 19.22 | 542,904 | -0.15(-0.78%) |
Jul 01, 2014 | 18.73 | 19.53 | 18.73 | 19.38 | 1,065,621 | +0.77(+4.11%) |
Jun 30, 2014 | 18.28 | 18.65 | 18.11 | 18.61 | 767,508 | +0.28(+1.55%) |
Jun 27, 2014 | 18.03 | 18.33 | 18.00 | 18.33 | 2,191,137 | +0.17(+0.94%) |
Jun 26, 2014 | 18.32 | 18.32 | 18.03 | 18.16 | 387,675 | -0.13(-0.73%) |
Jun 25, 2014 | 18.32 | 18.87 | 18.14 | 18.29 | 609,042 | -0.13(-0.69%) |
Jun 24, 2014 | 18.66 | 18.90 | 18.39 | 18.42 | 569,652 | -0.33(-1.74%) |
Jun 23, 2014 | 18.82 | 18.93 | 18.64 | 18.74 | 586,368 | -0.01(-0.04%) |
Jun 20, 2014 | 18.49 | 18.76 | 18.42 | 18.75 | 1,126,449 | +0.33(+1.81%) |
Jun 19, 2014 | 18.57 | 18.64 | 18.34 | 18.42 | 626,073 | -0.05(-0.27%) |
Jun 18, 2014 | 18.76 | 18.78 | 18.34 | 18.47 | 735,795 | -0.33(-1.74%) |
Jun 17, 2014 | 18.79 | 19.10 | 18.73 | 18.79 | 758,250 | +0.04(+0.20%) |
Jun 16, 2014 | 18.82 | 18.94 | 18.49 | 18.76 | 524,568 | -0.13(-0.67%) |
Jun 13, 2014 | 18.84 | 18.95 | 18.66 | 18.88 | 483,252 | +0.14(+0.73%) |
Jun 12, 2014 | 18.83 | 18.96 | 18.63 | 18.75 | 585,291 | -0.12(-0.62%) |
Jun 11, 2014 | 18.78 | 19.00 | 18.70 | 18.86 | 608,697 | +0.01(+0.04%) |
Jun 10, 2014 | 18.59 | 18.93 | 18.59 | 18.86 | 678,912 | +0.43(+2.32%) |
Jun 06, 2014 | 18.22 | 18.52 | 18.10 | 18.43 | 482,409 | +0.34(+1.86%) |
Jun 05, 2014 | 17.81 | 18.20 | 17.71 | 18.09 | 435,705 | +0.28(+1.57%) |
Jun 04, 2014 | 17.74 | 17.93 | 17.74 | 17.81 | 361,245 | -0.02(-0.13%) |
Jun 03, 2014 | 17.62 | 17.98 | 17.60 | 17.84 | 548,961 | +0.04(+0.24%) |
Jun 02, 2014 | 18.13 | 18.13 | 17.65 | 17.79 | 530,685 | -0.31(-1.71%) |
May 30, 2014 | 18.36 | 18.36 | 18.05 | 18.10 | 545,400 | -0.21(-1.13%) |
May 29, 2014 | 18.30 | 18.37 | 18.13 | 18.31 | 653,055 | +0.12(+0.68%) |
May 28, 2014 | 18.13 | 18.51 | 18.13 | 18.19 | 743,637 | -0.00(-0.02%) |
May 27, 2014 | 18.20 | 18.30 | 17.95 | 18.19 | 560,622 | +0.17(+0.96%) |
May 23, 2014 | 17.73 | 18.02 | 18.02 | 18.02 | 1,381,500 | +0.18(+0.99%) |
May 22, 2014 | 17.77 | 17.95 | 17.69 | 17.84 | 280,338 | +0.09(+0.49%) |
May 21, 2014 | 17.80 | 17.87 | 17.60 | 17.75 | 468,060 | -0.02(-0.11%) |
May 20, 2014 | 18.15 | 18.15 | 17.60 | 17.77 | 930,978 | -0.47(-2.58%) |
May 19, 2014 | 17.89 | 18.33 | 17.89 | 18.24 | 405,867 | +0.32(+1.79%) |
May 16, 2014 | 17.76 | 17.99 | 17.46 | 17.92 | 669,300 | +0.15(+0.83%) |
May 15, 2014 | 17.75 | 17.83 | 17.51 | 17.77 | 699,054 | -0.09(-0.49%) |
May 14, 2014 | 18.31 | 18.38 | 17.79 | 17.86 | 523,449 | -0.54(-2.93%) |
May 13, 2014 | 18.63 | 18.77 | 18.38 | 18.40 | 904,476 | -0.24(-1.31%) |
May 12, 2014 | 18.01 | 18.85 | 18.01 | 18.64 | 954,573 | +0.75(+4.17%) |
May 09, 2014 | 17.52 | 17.94 | 17.35 | 17.90 | 426,072 | +0.28(+1.59%) |
May 08, 2014 | 17.87 | 18.23 | 17.59 | 17.62 | 579,204 | -0.32(-1.80%) |
May 07, 2014 | 18.08 | 18.08 | 17.63 | 17.94 | 814,566 | -0.07(-0.39%) |
May 06, 2014 | 18.13 | 18.30 | 18.00 | 18.01 | 702,201 | -0.24(-1.32%) |
May 05, 2014 | 18.08 | 18.55 | 17.53 | 18.25 | 854,241 | -0.40(-2.14%) |
May 02, 2014 | 18.71 | 18.95 | 18.54 | 18.65 | 875,952 | -0.02(-0.11%) |