Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.33 | 18.48 | 18.01 | 18.03 | 238,844 | -0.32(-1.76%) |
May 28, 2015 | 18.19 | 18.36 | 18.09 | 18.35 | 105,455 | +0.12(+0.67%) |
May 27, 2015 | 18.14 | 18.34 | 18.07 | 18.23 | 137,496 | +0.04(+0.24%) |
May 26, 2015 | 18.16 | 18.33 | 18.10 | 18.19 | 360,810 | -0.03(-0.16%) |
May 22, 2015 | 18.37 | 18.21 | 18.21 | 18.21 | 149,111 | -0.20(-1.09%) |
May 21, 2015 | 18.44 | 18.54 | 18.27 | 18.42 | 163,885 | -0.01(-0.04%) |
May 20, 2015 | 18.55 | 18.55 | 18.17 | 18.42 | 159,775 | -0.09(-0.47%) |
May 19, 2015 | 18.37 | 18.66 | 18.28 | 18.51 | 145,129 | +0.15(+0.82%) |
May 18, 2015 | 18.21 | 18.40 | 17.92 | 18.36 | 291,333 | +0.13(+0.71%) |
May 15, 2015 | 18.16 | 18.27 | 17.90 | 18.23 | 188,556 | +0.05(+0.28%) |
May 14, 2015 | 18.15 | 18.21 | 17.91 | 18.18 | 128,273 | +0.16(+0.88%) |
May 13, 2015 | 18.32 | 18.33 | 17.92 | 18.02 | 346,194 | -0.30(-1.65%) |
May 12, 2015 | 18.47 | 18.49 | 17.98 | 18.32 | 276,969 | -0.22(-1.16%) |
May 11, 2015 | 18.27 | 18.70 | 18.27 | 18.54 | 383,662 | +0.28(+1.53%) |
May 08, 2015 | 18.19 | 18.35 | 17.93 | 18.26 | 291,405 | +0.24(+1.32%) |
May 07, 2015 | 17.70 | 18.17 | 17.70 | 18.02 | 212,862 | +0.40(+2.28%) |
May 06, 2015 | 17.73 | 17.73 | 17.36 | 17.62 | 247,180 | -0.10(-0.57%) |
May 05, 2015 | 17.83 | 17.95 | 17.51 | 17.72 | 284,502 | -0.13(-0.72%) |
May 04, 2015 | 17.75 | 18.01 | 17.73 | 17.85 | 237,473 | +0.17(+0.98%) |
May 01, 2015 | 17.38 | 17.74 | 17.33 | 17.68 | 210,507 | +0.28(+1.61%) |
Apr 30, 2015 | 17.53 | 17.55 | 17.18 | 17.40 | 396,052 | -0.21(-1.18%) |
Apr 29, 2015 | 17.78 | 17.78 | 17.38 | 17.60 | 245,050 | -0.22(-1.21%) |
Apr 28, 2015 | 17.78 | 18.01 | 17.60 | 17.82 | 221,100 | +0.05(+0.28%) |
Apr 27, 2015 | 18.29 | 18.29 | 17.67 | 17.77 | 280,178 | -0.43(-2.37%) |
Apr 24, 2015 | 16.76 | 18.40 | 16.76 | 18.20 | 1,037,535 | -0.76(-4.02%) |
Apr 23, 2015 | 18.65 | 19.00 | 18.58 | 18.96 | 273,924 | +0.32(+1.70%) |
Apr 22, 2015 | 18.43 | 18.70 | 18.27 | 18.65 | 204,590 | +0.11(+0.62%) |
Apr 21, 2015 | 18.57 | 18.68 | 18.32 | 18.53 | 227,312 | -0.04(-0.19%) |
Apr 20, 2015 | 18.00 | 18.60 | 17.94 | 18.57 | 399,859 | +0.64(+3.57%) |
Apr 17, 2015 | 18.04 | 18.11 | 17.89 | 17.93 | 209,504 | -0.26(-1.42%) |
Apr 16, 2015 | 18.37 | 18.37 | 18.06 | 18.19 | 174,502 | -0.19(-1.02%) |
Apr 15, 2015 | 18.29 | 18.42 | 18.15 | 18.37 | 378,739 | -0.04(-0.23%) |
Apr 14, 2015 | 18.55 | 18.76 | 17.24 | 18.42 | 680,657 | -0.61(-3.21%) |
Apr 13, 2015 | 19.39 | 19.39 | 19.00 | 19.03 | 150,252 | -0.34(-1.78%) |
Apr 10, 2015 | 19.33 | 19.68 | 19.13 | 19.37 | 173,795 | +0.01(+0.07%) |
Apr 09, 2015 | 19.97 | 20.00 | 19.33 | 19.36 | 181,078 | -0.59(-2.95%) |
Apr 08, 2015 | 19.63 | 19.98 | 19.40 | 19.95 | 180,990 | +0.29(+1.50%) |
Apr 07, 2015 | 19.95 | 20.10 | 19.64 | 19.65 | 203,453 | -0.29(-1.47%) |
Apr 06, 2015 | 19.84 | 20.13 | 19.84 | 19.94 | 189,693 | +0.03(+0.14%) |
Apr 02, 2015 | 19.92 | 19.92 | 19.92 | 19.92 | 303,307 | +0.04(+0.18%) |
Apr 01, 2015 | 19.64 | 19.89 | 19.28 | 19.88 | 177,426 | +0.11(+0.58%) |
Mar 31, 2015 | 19.82 | 20.12 | 19.55 | 19.77 | 345,683 | -0.14(-0.68%) |
Mar 30, 2015 | 19.52 | 19.94 | 19.49 | 19.90 | 389,308 | +0.48(+2.47%) |
Mar 27, 2015 | 18.53 | 19.43 | 18.53 | 19.42 | 393,714 | +0.91(+4.91%) |
Mar 26, 2015 | 19.47 | 19.47 | 18.10 | 18.51 | 475,597 | -1.04(-5.34%) |
Mar 25, 2015 | 19.52 | 20.00 | 19.45 | 19.56 | 333,126 | -0.31(-1.55%) |
Mar 24, 2015 | 19.72 | 20.22 | 19.72 | 19.87 | 214,116 | -0.01(-0.04%) |
Mar 23, 2015 | 20.01 | 20.13 | 19.84 | 19.87 | 111,267 | -0.14(-0.68%) |
Mar 20, 2015 | 19.77 | 20.16 | 19.44 | 20.01 | 375,368 | +0.24(+1.19%) |
Mar 19, 2015 | 19.22 | 19.78 | 19.22 | 19.77 | 120,506 | +0.48(+2.48%) |
Mar 18, 2015 | 19.20 | 19.34 | 18.89 | 19.29 | 181,250 | +0.04(+0.22%) |
Mar 17, 2015 | 19.54 | 19.69 | 18.96 | 19.25 | 259,203 | -0.41(-2.07%) |
Mar 16, 2015 | 19.78 | 19.87 | 19.49 | 19.66 | 147,476 | -0.02(-0.11%) |
Mar 13, 2015 | 19.60 | 19.96 | 19.23 | 19.68 | 216,623 | +0.08(+0.40%) |
Mar 12, 2015 | 19.27 | 19.65 | 19.12 | 19.60 | 270,067 | +0.46(+2.39%) |
Mar 11, 2015 | 18.94 | 19.31 | 18.79 | 19.14 | 427,695 | +0.15(+0.79%) |
Mar 10, 2015 | 18.99 | 19.05 | 18.69 | 18.99 | 135,312 | -0.13(-0.67%) |
Mar 09, 2015 | 18.93 | 19.20 | 18.76 | 19.12 | 175,018 | +0.18(+0.94%) |
Mar 06, 2015 | 18.76 | 19.03 | 18.76 | 18.94 | 181,602 | +0.03(+0.15%) |
Mar 05, 2015 | 19.19 | 19.20 | 18.74 | 18.91 | 213,233 | -0.23(-1.20%) |
Mar 04, 2015 | 19.12 | 19.29 | 18.90 | 19.14 | 186,284 | +0.01(+0.07%) |
Mar 03, 2015 | 19.64 | 19.72 | 19.00 | 19.13 | 210,287 | -0.60(-3.04%) |
Mar 02, 2015 | 19.21 | 19.88 | 19.21 | 19.73 | 225,782 | +0.54(+2.83%) |
Feb 27, 2015 | 19.53 | 19.76 | 19.17 | 19.19 | 199,612 | -0.37(-1.90%) |
Feb 26, 2015 | 20.16 | 20.16 | 19.53 | 19.56 | 288,501 | -0.64(-3.15%) |
Feb 25, 2015 | 20.13 | 20.24 | 19.99 | 20.19 | 457,744 | +0.10(+0.50%) |
Feb 24, 2015 | 19.69 | 20.12 | 19.65 | 20.09 | 435,405 | +0.52(+2.67%) |
Feb 23, 2015 | 19.59 | 19.63 | 19.24 | 19.57 | 218,683 | -0.02(-0.11%) |
Feb 20, 2015 | 19.47 | 19.76 | 19.40 | 19.59 | 223,278 | +0.16(+0.81%) |
Feb 19, 2015 | 19.58 | 19.58 | 19.35 | 19.44 | 119,811 | -0.14(-0.69%) |
Feb 18, 2015 | 19.70 | 19.96 | 19.48 | 19.57 | 246,418 | -0.23(-1.16%) |
Feb 17, 2015 | 19.31 | 19.87 | 19.26 | 19.80 | 315,475 | +0.49(+2.56%) |
Feb 13, 2015 | 19.53 | 19.31 | 19.31 | 19.31 | 267,928 | -0.17(-0.88%) |
Feb 12, 2015 | 19.64 | 19.64 | 19.27 | 19.48 | 258,213 | -0.04(-0.22%) |
Feb 11, 2015 | 19.62 | 19.85 | 19.37 | 19.52 | 180,145 | -0.24(-1.19%) |
Feb 10, 2015 | 19.60 | 19.87 | 19.30 | 19.76 | 187,119 | +0.29(+1.47%) |
Feb 09, 2015 | 19.69 | 19.93 | 19.46 | 19.47 | 172,072 | -0.31(-1.59%) |
Feb 06, 2015 | 19.59 | 19.97 | 19.59 | 19.79 | 399,892 | +0.13(+0.65%) |
Feb 05, 2015 | 19.92 | 20.08 | 19.32 | 19.66 | 591,675 | -0.26(-1.29%) |
Feb 04, 2015 | 20.04 | 20.12 | 19.82 | 19.92 | 336,796 | -0.10(-0.50%) |
Feb 03, 2015 | 19.66 | 20.20 | 19.36 | 20.02 | 527,856 | +0.44(+2.27%) |
Feb 02, 2015 | 19.45 | 19.59 | 19.02 | 19.57 | 387,405 | +0.11(+0.55%) |
Jan 30, 2015 | 19.69 | 19.79 | 19.14 | 19.47 | 541,500 | -0.46(-2.30%) |
Jan 29, 2015 | 19.77 | 20.04 | 19.34 | 19.92 | 553,648 | +0.04(+0.18%) |
Jan 28, 2015 | 19.41 | 20.99 | 18.77 | 19.89 | 2,470,272 | -2.75(-12.13%) |
Jan 27, 2015 | 22.67 | 23.16 | 22.50 | 22.63 | 389,472 | -0.35(-1.52%) |
Jan 26, 2015 | 22.89 | 23.23 | 22.55 | 22.98 | 324,507 | +0.11(+0.47%) |
Jan 23, 2015 | 23.11 | 23.33 | 22.78 | 22.88 | 417,826 | -0.23(-0.99%) |
Jan 22, 2015 | 22.76 | 23.14 | 22.65 | 23.11 | 459,541 | +0.34(+1.51%) |
Jan 21, 2015 | 22.43 | 22.88 | 22.22 | 22.76 | 290,116 | +0.29(+1.27%) |
Jan 20, 2015 | 22.72 | 22.72 | 21.98 | 22.48 | 276,677 | -0.21(-0.91%) |
Jan 16, 2015 | 21.99 | 22.81 | 21.95 | 22.68 | 243,126 | +0.65(+2.95%) |
Jan 15, 2015 | 22.85 | 22.85 | 21.50 | 22.03 | 370,208 | -0.65(-2.87%) |
Jan 14, 2015 | 22.45 | 22.87 | 22.33 | 22.68 | 342,690 | +0.01(+0.06%) |
Jan 13, 2015 | 22.70 | 23.18 | 22.30 | 22.67 | 455,591 | +0.29(+1.28%) |
Jan 12, 2015 | 22.39 | 22.79 | 22.13 | 22.38 | 468,487 | +0.06(+0.29%) |
Jan 09, 2015 | 22.27 | 22.66 | 22.04 | 22.32 | 290,174 | -0.09(-0.38%) |
Jan 08, 2015 | 22.43 | 22.77 | 22.37 | 22.40 | 462,328 | +0.27(+1.23%) |
Jan 07, 2015 | 21.77 | 22.22 | 21.65 | 22.13 | 212,025 | +0.57(+2.65%) |
Jan 06, 2015 | 21.80 | 21.87 | 21.39 | 21.56 | 268,646 | -0.15(-0.69%) |
Jan 05, 2015 | 21.80 | 22.09 | 21.59 | 21.71 | 279,848 | -0.17(-0.78%) |
Jan 02, 2015 | 22.22 | 22.38 | 21.56 | 21.88 | 282,975 | -0.18(-0.81%) |
Dec 31, 2014 | 21.92 | 22.06 | 22.06 | 22.06 | 300,583 | +0.14(+0.65%) |
Dec 30, 2014 | 21.82 | 21.98 | 21.76 | 21.92 | 98,236 | +0.09(+0.39%) |
Dec 29, 2014 | 21.72 | 22.02 | 21.67 | 21.83 | 134,929 | +0.15(+0.69%) |
Dec 26, 2014 | 21.70 | 21.90 | 21.58 | 21.68 | 110,369 | +0.11(+0.53%) |
Dec 24, 2014 | 21.62 | 21.57 | 21.57 | 21.57 | 141,938 | -0.06(-0.26%) |
Dec 23, 2014 | 21.50 | 21.77 | 21.35 | 21.62 | 126,306 | +0.26(+1.23%) |
Dec 22, 2014 | 21.20 | 21.45 | 21.09 | 21.36 | 99,283 | +0.19(+0.91%) |
Dec 19, 2014 | 21.29 | 21.42 | 20.96 | 21.17 | 364,039 | -0.10(-0.47%) |
Dec 18, 2014 | 21.67 | 21.72 | 21.05 | 21.27 | 195,869 | -0.09(-0.43%) |
Dec 17, 2014 | 20.72 | 21.39 | 20.67 | 21.36 | 220,331 | +0.65(+3.13%) |
Dec 16, 2014 | 20.76 | 21.13 | 20.71 | 20.71 | 195,887 | -0.14(-0.68%) |
Dec 15, 2014 | 21.01 | 21.18 | 20.64 | 20.86 | 173,264 | +0.03(+0.14%) |
Dec 12, 2014 | 20.74 | 21.20 | 20.71 | 20.83 | 194,622 | -0.13(-0.61%) |
Dec 11, 2014 | 20.93 | 21.37 | 20.78 | 20.96 | 316,781 | +0.21(+1.03%) |
Dec 10, 2014 | 21.35 | 21.39 | 20.72 | 20.74 | 191,612 | -0.71(-3.32%) |
Dec 09, 2014 | 20.75 | 21.55 | 20.63 | 21.45 | 181,276 | +0.51(+2.45%) |
Dec 08, 2014 | 20.87 | 21.19 | 20.77 | 20.94 | 149,123 | -0.06(-0.27%) |
Dec 05, 2014 | 20.97 | 21.28 | 20.94 | 21.00 | 179,605 | +0.11(+0.55%) |
Dec 04, 2014 | 21.03 | 21.10 | 20.71 | 20.88 | 245,687 | -0.22(-1.05%) |
Dec 03, 2014 | 21.08 | 21.33 | 21.05 | 21.10 | 142,001 | +0.06(+0.30%) |
Dec 02, 2014 | 21.30 | 21.37 | 21.04 | 21.04 | 125,625 | -0.18(-0.84%) |
Dec 01, 2014 | 21.07 | 21.37 | 20.93 | 21.22 | 399,327 | +0.13(+0.61%) |
Nov 28, 2014 | 21.17 | 21.35 | 21.03 | 21.09 | 95,443 | +0.00(+0.00%) |
Nov 26, 2014 | 21.09 | 21.09 | 21.09 | 21.09 | 216,346 | -0.02(-0.10%) |
Nov 25, 2014 | 21.06 | 21.20 | 20.94 | 21.11 | 138,401 | +0.06(+0.27%) |
Nov 24, 2014 | 20.88 | 21.18 | 20.86 | 21.05 | 185,776 | +0.24(+1.16%) |
Nov 21, 2014 | 21.25 | 21.36 | 20.81 | 20.81 | 330,766 | -0.09(-0.41%) |
Nov 20, 2014 | 20.26 | 20.98 | 20.22 | 20.90 | 206,842 | +0.64(+3.16%) |
Nov 19, 2014 | 20.03 | 20.31 | 19.61 | 20.26 | 307,326 | +0.38(+1.94%) |
Nov 18, 2014 | 19.92 | 20.23 | 19.70 | 19.87 | 592,331 | -0.09(-0.43%) |
Nov 17, 2014 | 20.34 | 20.40 | 19.87 | 19.96 | 439,463 | -0.47(-2.30%) |
Nov 14, 2014 | 20.68 | 20.82 | 20.24 | 20.43 | 243,958 | -0.24(-1.14%) |
Nov 13, 2014 | 20.81 | 20.89 | 20.57 | 20.66 | 182,278 | -0.14(-0.68%) |
Nov 12, 2014 | 20.48 | 20.82 | 20.48 | 20.81 | 259,787 | +0.27(+1.32%) |
Nov 11, 2014 | 20.58 | 20.76 | 20.36 | 20.54 | 324,910 | -0.05(-0.24%) |
Nov 10, 2014 | 20.92 | 20.98 | 20.54 | 20.58 | 238,800 | -0.31(-1.47%) |
Nov 07, 2014 | 20.81 | 20.95 | 20.66 | 20.89 | 279,651 | +0.08(+0.38%) |
Nov 06, 2014 | 20.33 | 20.86 | 20.30 | 20.81 | 254,417 | +0.42(+2.06%) |
Nov 05, 2014 | 20.56 | 20.61 | 20.26 | 20.39 | 183,657 | -0.06(-0.31%) |
Nov 04, 2014 | 20.36 | 20.50 | 20.25 | 20.46 | 207,905 | +0.06(+0.31%) |
Nov 03, 2014 | 20.16 | 20.50 | 20.10 | 20.39 | 324,319 | +0.24(+1.17%) |
Oct 31, 2014 | 20.39 | 20.39 | 20.10 | 20.16 | 346,633 | +0.03(+0.14%) |
Oct 30, 2014 | 19.92 | 20.32 | 19.79 | 20.13 | 242,155 | +0.13(+0.64%) |
Oct 29, 2014 | 20.24 | 20.24 | 19.95 | 20.00 | 200,554 | -0.27(-1.33%) |
Oct 28, 2014 | 19.49 | 20.31 | 19.49 | 20.27 | 362,584 | +0.79(+4.06%) |
Oct 27, 2014 | 19.40 | 19.52 | 19.47 | 19.48 | 225,165 | +0.01(+0.07%) |
Oct 24, 2014 | 19.19 | 19.50 | 18.89 | 19.47 | 266,033 | +0.24(+1.26%) |
Oct 23, 2014 | 18.66 | 19.38 | 18.63 | 19.22 | 553,262 | +0.88(+4.82%) |
Oct 22, 2014 | 18.70 | 19.69 | 18.27 | 18.34 | 1,008,929 | +0.02(+0.12%) |
Oct 21, 2014 | 18.11 | 18.45 | 18.04 | 18.32 | 253,271 | +0.34(+1.90%) |
Oct 20, 2014 | 17.53 | 18.00 | 17.52 | 17.98 | 328,389 | +0.47(+2.69%) |
Oct 17, 2014 | 17.75 | 17.83 | 17.26 | 17.51 | 340,491 | +0.01(+0.08%) |
Oct 16, 2014 | 17.01 | 17.61 | 17.01 | 17.49 | 801,699 | +0.21(+1.24%) |
Oct 15, 2014 | 17.22 | 17.46 | 16.92 | 17.28 | 625,640 | -0.19(-1.10%) |
Oct 14, 2014 | 17.09 | 17.61 | 16.95 | 17.47 | 333,471 | +0.57(+3.37%) |
Oct 13, 2014 | 16.67 | 17.17 | 16.66 | 16.90 | 370,454 | +0.26(+1.58%) |
Oct 10, 2014 | 16.68 | 17.04 | 16.57 | 16.64 | 410,021 | -0.09(-0.51%) |
Oct 09, 2014 | 16.81 | 16.98 | 16.41 | 16.72 | 493,783 | -0.10(-0.59%) |
Oct 08, 2014 | 16.40 | 17.18 | 16.30 | 16.82 | 610,377 | +0.44(+2.70%) |
Oct 07, 2014 | 16.65 | 16.65 | 16.32 | 16.38 | 558,937 | -0.27(-1.62%) |
Oct 06, 2014 | 16.56 | 16.72 | 16.48 | 16.65 | 240,062 | +0.17(+1.03%) |
Oct 03, 2014 | 16.62 | 16.69 | 16.47 | 16.48 | 135,297 | +0.07(+0.43%) |
Oct 02, 2014 | 16.11 | 16.46 | 16.09 | 16.41 | 188,435 | +0.29(+1.80%) |
Oct 01, 2014 | 16.15 | 16.29 | 16.00 | 16.12 | 219,712 | -0.04(-0.22%) |
Sep 30, 2014 | 16.60 | 16.70 | 16.15 | 16.16 | 263,438 | -0.44(-2.65%) |
Sep 29, 2014 | 16.58 | 16.70 | 16.44 | 16.60 | 202,112 | -0.11(-0.68%) |
Sep 26, 2014 | 16.70 | 16.79 | 16.58 | 16.71 | 191,569 | +0.04(+0.25%) |
Sep 25, 2014 | 16.85 | 16.94 | 16.50 | 16.67 | 309,404 | -0.23(-1.34%) |
Sep 24, 2014 | 16.92 | 17.11 | 16.79 | 16.89 | 206,767 | +0.06(+0.34%) |
Sep 23, 2014 | 17.04 | 17.10 | 16.83 | 16.84 | 320,942 | -0.29(-1.70%) |
Sep 22, 2014 | 17.35 | 17.37 | 17.04 | 17.13 | 133,888 | -0.31(-1.79%) |
Sep 19, 2014 | 17.85 | 17.85 | 17.33 | 17.44 | 399,003 | -0.40(-2.26%) |
Sep 18, 2014 | 18.06 | 18.28 | 17.74 | 17.84 | 298,334 | -0.26(-1.41%) |
Sep 17, 2014 | 18.07 | 18.42 | 17.94 | 18.10 | 314,462 | +0.13(+0.75%) |
Sep 16, 2014 | 17.79 | 18.08 | 17.72 | 17.96 | 276,465 | +0.18(+1.04%) |
Sep 15, 2014 | 17.92 | 17.97 | 17.72 | 17.78 | 233,581 | -0.11(-0.59%) |
Sep 12, 2014 | 18.17 | 18.17 | 17.69 | 17.89 | 279,310 | -0.25(-1.37%) |
Sep 11, 2014 | 18.00 | 18.25 | 17.82 | 18.13 | 377,959 | +0.07(+0.39%) |
Sep 10, 2014 | 18.08 | 18.20 | 17.91 | 18.06 | 191,770 | +0.04(+0.20%) |
Sep 09, 2014 | 18.11 | 18.16 | 17.85 | 18.03 | 229,576 | -0.06(-0.35%) |
Sep 08, 2014 | 18.22 | 18.27 | 17.97 | 18.09 | 138,573 | -0.16(-0.85%) |
Sep 05, 2014 | 18.14 | 18.38 | 18.14 | 18.25 | 203,993 | +0.08(+0.47%) |
Sep 04, 2014 | 18.08 | 18.30 | 18.08 | 18.16 | 190,939 | +0.15(+0.83%) |
Sep 03, 2014 | 18.14 | 18.21 | 17.90 | 18.01 | 241,781 | -0.02(-0.12%) |
Sep 02, 2014 | 17.92 | 18.07 | 17.67 | 18.04 | 161,488 | +0.16(+0.87%) |
Aug 29, 2014 | 17.83 | 17.88 | 17.88 | 17.88 | 120,229 | +0.09(+0.52%) |
Aug 28, 2014 | 17.75 | 17.89 | 17.29 | 17.79 | 366,628 | -0.12(-0.67%) |
Aug 27, 2014 | 18.13 | 18.20 | 17.87 | 17.91 | 144,268 | -0.16(-0.86%) |
Aug 26, 2014 | 17.98 | 18.14 | 17.86 | 18.06 | 120,455 | +0.09(+0.47%) |
Aug 25, 2014 | 17.98 | 18.07 | 17.78 | 17.98 | 245,160 | +0.06(+0.32%) |
Aug 22, 2014 | 17.84 | 17.99 | 17.70 | 17.92 | 143,787 | +0.05(+0.28%) |
Aug 21, 2014 | 17.74 | 17.94 | 17.57 | 17.87 | 150,916 | +0.12(+0.68%) |
Aug 20, 2014 | 17.82 | 17.90 | 17.50 | 17.75 | 435,462 | -0.16(-0.91%) |
Aug 19, 2014 | 17.52 | 18.05 | 17.52 | 17.91 | 609,003 | +0.55(+3.14%) |
Aug 18, 2014 | 17.14 | 17.50 | 17.09 | 17.37 | 339,950 | +0.41(+2.42%) |
Aug 15, 2014 | 17.14 | 17.14 | 16.78 | 16.96 | 292,596 | -0.02(-0.12%) |
Aug 14, 2014 | 16.69 | 17.03 | 16.69 | 16.98 | 122,967 | +0.34(+2.04%) |
Aug 13, 2014 | 16.85 | 16.85 | 16.46 | 16.64 | 347,141 | -0.10(-0.59%) |
Aug 12, 2014 | 17.05 | 17.05 | 16.60 | 16.74 | 220,743 | -0.32(-1.87%) |
Aug 11, 2014 | 17.17 | 17.35 | 17.05 | 17.06 | 182,451 | +0.00(+0.00%) |
Aug 08, 2014 | 16.58 | 17.08 | 16.55 | 17.06 | 304,015 | +0.55(+3.30%) |
Aug 07, 2014 | 16.59 | 16.73 | 16.41 | 16.51 | 198,254 | -0.06(-0.34%) |
Aug 06, 2014 | 16.38 | 16.72 | 16.38 | 16.57 | 135,169 | +0.14(+0.86%) |
Aug 05, 2014 | 16.28 | 16.67 | 16.16 | 16.43 | 396,895 | +0.11(+0.70%) |
Aug 04, 2014 | 16.10 | 16.38 | 16.05 | 16.31 | 161,367 | +0.27(+1.68%) |
Aug 01, 2014 | 16.23 | 16.30 | 15.97 | 16.04 | 213,856 | -0.20(-1.22%) |
Jul 31, 2014 | 16.26 | 16.45 | 16.18 | 16.24 | 317,698 | -0.17(-1.04%) |
Jul 30, 2014 | 16.41 | 16.49 | 16.20 | 16.41 | 219,987 | +0.14(+0.87%) |
Jul 29, 2014 | 16.53 | 16.65 | 16.27 | 16.27 | 286,414 | -0.21(-1.25%) |
Jul 28, 2014 | 16.92 | 16.92 | 16.41 | 16.48 | 335,152 | -0.43(-2.56%) |
Jul 25, 2014 | 16.23 | 17.11 | 16.01 | 16.91 | 585,533 | +0.61(+3.74%) |
Jul 24, 2014 | 18.42 | 19.02 | 15.89 | 16.30 | 1,432,270 | -0.13(-0.78%) |
Jul 23, 2014 | 16.27 | 16.54 | 16.06 | 16.43 | 838,116 | +0.27(+1.67%) |
Jul 22, 2014 | 16.04 | 16.27 | 15.94 | 16.16 | 280,645 | +0.20(+1.24%) |
Jul 21, 2014 | 16.09 | 16.31 | 15.91 | 15.96 | 275,716 | -0.22(-1.36%) |
Jul 18, 2014 | 15.95 | 16.36 | 15.89 | 16.18 | 471,018 | +0.28(+1.74%) |
Jul 17, 2014 | 16.31 | 16.45 | 15.63 | 15.90 | 735,224 | -0.57(-3.44%) |
Jul 16, 2014 | 16.55 | 16.74 | 16.41 | 16.47 | 311,831 | +0.05(+0.30%) |
Jul 15, 2014 | 16.67 | 16.76 | 16.32 | 16.42 | 242,076 | -0.23(-1.36%) |
Jul 14, 2014 | 16.85 | 16.85 | 16.61 | 16.65 | 141,269 | +0.00(+0.00%) |
Jul 11, 2014 | 16.74 | 16.77 | 16.55 | 16.65 | 159,587 | -0.09(-0.55%) |
Jul 10, 2014 | 17.02 | 17.02 | 16.73 | 16.74 | 168,914 | -0.60(-3.47%) |
Jul 09, 2014 | 17.39 | 17.59 | 17.33 | 17.34 | 217,910 | +0.03(+0.16%) |
Jul 08, 2014 | 17.35 | 17.41 | 17.16 | 17.31 | 235,177 | -0.10(-0.57%) |
Jul 07, 2014 | 17.86 | 17.86 | 17.40 | 17.41 | 193,136 | -0.43(-2.38%) |
Jul 03, 2014 | 17.57 | 17.84 | 17.84 | 17.84 | 133,457 | +0.30(+1.69%) |
Jul 02, 2014 | 17.78 | 17.88 | 17.50 | 17.54 | 177,987 | -0.20(-1.15%) |
Jul 01, 2014 | 17.48 | 17.86 | 17.48 | 17.74 | 235,362 | +0.28(+1.62%) |
Jun 30, 2014 | 17.33 | 17.68 | 17.23 | 17.46 | 229,678 | +0.11(+0.61%) |
Jun 27, 2014 | 17.36 | 17.47 | 17.25 | 17.36 | 1,070,006 | -0.07(-0.41%) |
Jun 26, 2014 | 17.46 | 17.63 | 17.07 | 17.43 | 393,332 | -0.08(-0.48%) |
Jun 25, 2014 | 17.21 | 17.55 | 17.15 | 17.51 | 311,325 | +0.16(+0.89%) |
Jun 24, 2014 | 17.31 | 17.65 | 17.26 | 17.36 | 332,430 | +0.03(+0.16%) |
Jun 23, 2014 | 17.17 | 17.56 | 17.17 | 17.33 | 327,190 | +0.21(+1.24%) |
Jun 20, 2014 | 17.16 | 17.26 | 16.91 | 17.12 | 627,871 | -0.23(-1.30%) |
Jun 19, 2014 | 17.53 | 17.68 | 17.34 | 17.34 | 164,253 | -0.19(-1.09%) |
Jun 18, 2014 | 17.53 | 17.69 | 17.29 | 17.53 | 216,105 | -0.14(-0.80%) |
Jun 17, 2014 | 17.25 | 17.69 | 17.23 | 17.67 | 255,637 | +0.34(+1.95%) |
Jun 16, 2014 | 17.36 | 17.50 | 17.20 | 17.34 | 220,980 | -0.04(-0.20%) |
Jun 13, 2014 | 17.43 | 17.51 | 17.07 | 17.37 | 226,833 | -0.01(-0.04%) |
Jun 12, 2014 | 17.45 | 17.55 | 17.20 | 17.38 | 189,337 | -0.06(-0.36%) |
Jun 11, 2014 | 17.59 | 17.69 | 17.29 | 17.44 | 232,365 | -0.22(-1.24%) |
Jun 10, 2014 | 17.82 | 17.90 | 17.65 | 17.66 | 138,963 | +0.18(+1.01%) |
Jun 06, 2014 | 16.80 | 17.63 | 16.80 | 17.48 | 442,234 | +0.78(+4.65%) |
Jun 05, 2014 | 16.41 | 16.80 | 16.30 | 16.71 | 181,906 | +0.35(+2.16%) |
Jun 04, 2014 | 16.29 | 16.41 | 16.11 | 16.35 | 180,151 | +0.00(+0.00%) |
Jun 03, 2014 | 16.38 | 16.65 | 16.20 | 16.35 | 203,520 | -0.11(-0.69%) |