Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.12 | 17.18 | 17.09 | 17.12 | 19,007 | +0.01(+0.05%) |
May 28, 2015 | 17.11 | 17.12 | 17.07 | 17.12 | 11,028 | -0.02(-0.11%) |
May 27, 2015 | 17.14 | 17.21 | 17.11 | 17.13 | 12,146 | -0.05(-0.27%) |
May 26, 2015 | 17.22 | 17.22 | 17.17 | 17.18 | 3,982 | -0.20(-1.18%) |
May 22, 2015 | 17.37 | 17.39 | 17.39 | 17.39 | 2,363 | -0.07(-0.37%) |
May 21, 2015 | 17.45 | 17.45 | 17.39 | 17.45 | 2,229 | +0.05(+0.27%) |
May 20, 2015 | 17.40 | 17.46 | 17.36 | 17.40 | 10,219 | -0.07(-0.37%) |
May 19, 2015 | 17.43 | 17.49 | 17.39 | 17.47 | 46,994 | -0.08(-0.48%) |
May 18, 2015 | 17.58 | 17.61 | 17.47 | 17.55 | 8,130 | -0.07(-0.42%) |
May 15, 2015 | 17.50 | 17.64 | 17.46 | 17.63 | 11,491 | +0.06(+0.37%) |
May 14, 2015 | 17.46 | 17.60 | 17.46 | 17.56 | 37,376 | +0.15(+0.85%) |
May 13, 2015 | 17.48 | 17.50 | 17.40 | 17.41 | 5,795 | +0.10(+0.59%) |
May 12, 2015 | 17.30 | 17.38 | 17.29 | 17.31 | 9,500 | +0.03(+0.18%) |
May 11, 2015 | 17.28 | 17.30 | 17.24 | 17.28 | 3,487 | -0.12(-0.71%) |
May 08, 2015 | 17.37 | 17.46 | 17.37 | 17.40 | 7,770 | +0.08(+0.48%) |
May 07, 2015 | 17.39 | 17.42 | 17.28 | 17.32 | 26,858 | -0.10(-0.58%) |
May 06, 2015 | 17.42 | 17.46 | 17.39 | 17.42 | 9,259 | +0.09(+0.53%) |
May 05, 2015 | 17.35 | 17.39 | 17.33 | 17.33 | 14,977 | +0.02(+0.11%) |
May 04, 2015 | 17.30 | 17.32 | 17.25 | 17.31 | 19,717 | -0.02(-0.10%) |
May 01, 2015 | 17.31 | 17.37 | 17.28 | 17.33 | 15,364 | -0.10(-0.59%) |
Apr 30, 2015 | 17.42 | 17.44 | 17.40 | 17.43 | 5,532 | -0.08(-0.48%) |
Apr 29, 2015 | 17.51 | 17.56 | 17.50 | 17.52 | 8,720 | +0.01(+0.05%) |
Apr 28, 2015 | 17.51 | 17.54 | 17.47 | 17.51 | 32,267 | +0.07(+0.37%) |
Apr 27, 2015 | 17.37 | 17.47 | 17.37 | 17.44 | 3,025 | +0.08(+0.48%) |
Apr 24, 2015 | 17.34 | 17.38 | 17.31 | 17.36 | 14,234 | +0.03(+0.16%) |
Apr 23, 2015 | 17.25 | 17.37 | 17.19 | 17.33 | 17,363 | +0.10(+0.59%) |
Apr 22, 2015 | 17.23 | 17.26 | 17.17 | 17.23 | 59,829 | -0.03(-0.16%) |
Apr 21, 2015 | 17.25 | 17.26 | 17.24 | 17.25 | 11,169 | +0.04(+0.22%) |
Apr 20, 2015 | 17.24 | 17.26 | 17.20 | 17.22 | 4,625 | -0.02(-0.11%) |
Apr 17, 2015 | 17.15 | 17.30 | 17.15 | 17.24 | 79,638 | -0.14(-0.80%) |
Apr 16, 2015 | 17.31 | 17.39 | 17.30 | 17.38 | 40,948 | +0.12(+0.70%) |
Apr 15, 2015 | 17.21 | 17.29 | 17.13 | 17.25 | 34,648 | +0.03(+0.16%) |
Apr 14, 2015 | 17.16 | 17.25 | 17.15 | 17.23 | 18,115 | +0.11(+0.65%) |
Apr 13, 2015 | 17.12 | 17.12 | 17.08 | 17.11 | 3,760 | -0.08(-0.49%) |
Apr 10, 2015 | 17.27 | 17.27 | 17.16 | 17.20 | 19,225 | -0.01(-0.05%) |
Apr 09, 2015 | 17.32 | 17.32 | 17.20 | 17.21 | 10,352 | -0.09(-0.53%) |
Apr 08, 2015 | 17.28 | 17.32 | 17.23 | 17.30 | 6,539 | +0.09(+0.55%) |
Apr 07, 2015 | 17.17 | 17.23 | 17.14 | 17.21 | 20,078 | +0.03(+0.15%) |
Apr 06, 2015 | 17.23 | 17.29 | 17.17 | 17.18 | 115,873 | +0.06(+0.33%) |
Apr 02, 2015 | 17.04 | 17.12 | 17.12 | 17.12 | 21,919 | +0.13(+0.75%) |
Apr 01, 2015 | 16.98 | 17.05 | 16.96 | 17.00 | 5,956 | +0.07(+0.40%) |
Mar 31, 2015 | 16.88 | 16.93 | 16.87 | 16.93 | 6,517 | +0.03(+0.17%) |
Mar 30, 2015 | 16.89 | 16.90 | 16.85 | 16.90 | 1,257 | +0.01(+0.05%) |
Mar 27, 2015 | 16.97 | 16.97 | 16.89 | 16.89 | 6,437 | -0.07(-0.43%) |
Mar 26, 2015 | 17.04 | 17.04 | 16.94 | 16.97 | 5,859 | -0.09(-0.55%) |
Mar 25, 2015 | 17.12 | 17.12 | 17.04 | 17.06 | 17,158 | -0.02(-0.11%) |
Mar 24, 2015 | 17.04 | 17.10 | 17.02 | 17.08 | 4,830 | +0.09(+0.55%) |
Mar 23, 2015 | 16.93 | 17.01 | 16.93 | 16.98 | 17,278 | +0.13(+0.77%) |
Mar 20, 2015 | 16.78 | 16.92 | 16.77 | 16.85 | 15,124 | +0.17(+1.00%) |
Mar 19, 2015 | 16.70 | 16.75 | 16.64 | 16.69 | 7,416 | -0.10(-0.61%) |
Mar 18, 2015 | 16.57 | 16.79 | 16.55 | 16.79 | 58,112 | +0.20(+1.20%) |
Mar 17, 2015 | 16.55 | 16.59 | 16.55 | 16.59 | 1,911 | +0.01(+0.06%) |
Mar 16, 2015 | 16.57 | 16.59 | 16.53 | 16.58 | 50,803 | +0.06(+0.37%) |
Mar 13, 2015 | 16.66 | 16.66 | 16.51 | 16.52 | 57,963 | -0.19(-1.11%) |
Mar 12, 2015 | 16.72 | 16.72 | 16.66 | 16.71 | 169,821 | +0.06(+0.38%) |
Mar 11, 2015 | 16.62 | 16.63 | 16.57 | 16.64 | 3,496 | +0.05(+0.29%) |
Mar 10, 2015 | 16.68 | 16.69 | 16.59 | 16.59 | 32,849 | -0.20(-1.16%) |
Mar 09, 2015 | 16.79 | 16.83 | 16.77 | 16.79 | 8,217 | -0.03(-0.19%) |
Mar 06, 2015 | 16.88 | 16.88 | 16.82 | 16.82 | 28,226 | -0.13(-0.74%) |
Mar 05, 2015 | 16.96 | 17.01 | 16.94 | 16.95 | 11,457 | +0.02(+0.11%) |
Mar 04, 2015 | 16.94 | 16.96 | 16.91 | 16.93 | 24,502 | -0.13(-0.76%) |
Mar 03, 2015 | 17.07 | 17.07 | 17.07 | 17.06 | 44,620 | -0.01(-0.05%) |
Mar 02, 2015 | 17.01 | 17.09 | 16.99 | 17.07 | 545,717 | -0.01(-0.05%) |
Feb 27, 2015 | 17.08 | 17.09 | 17.04 | 17.08 | 17,546 | -0.02(-0.11%) |
Feb 26, 2015 | 17.15 | 17.15 | 17.10 | 17.10 | 6,327 | -0.06(-0.33%) |
Feb 25, 2015 | 17.10 | 17.17 | 17.07 | 17.15 | 30,089 | +0.05(+0.28%) |
Feb 24, 2015 | 17.03 | 17.11 | 16.99 | 17.11 | 7,566 | +0.07(+0.44%) |
Feb 23, 2015 | 17.04 | 17.06 | 16.99 | 17.03 | 5,704 | -0.04(-0.22%) |
Feb 20, 2015 | 17.04 | 17.10 | 17.04 | 17.07 | 14,625 | +0.00(+0.00%) |
Feb 19, 2015 | 17.09 | 17.11 | 17.07 | 17.07 | 9,369 | -0.06(-0.35%) |
Feb 18, 2015 | 17.11 | 17.17 | 17.06 | 17.13 | 34,824 | -0.00(-0.03%) |
Feb 17, 2015 | 17.20 | 17.20 | 17.13 | 17.13 | 2,340 | +0.00(+0.01%) |
Feb 13, 2015 | 17.10 | 17.13 | 17.13 | 17.13 | 3,116 | +0.07(+0.43%) |
Feb 12, 2015 | 17.07 | 17.10 | 17.00 | 17.06 | 2,457 | +0.10(+0.60%) |
Feb 11, 2015 | 16.92 | 16.96 | 16.92 | 16.96 | 3,039 | -0.14(-0.82%) |
Feb 10, 2015 | 17.06 | 17.11 | 17.04 | 17.10 | 50,708 | -0.06(-0.33%) |
Feb 09, 2015 | 17.13 | 17.16 | 17.13 | 17.15 | 6,436 | +0.03(+0.16%) |
Feb 06, 2015 | 17.12 | 17.13 | 17.11 | 17.12 | 2,191 | -0.11(-0.65%) |
Feb 05, 2015 | 17.18 | 17.27 | 17.18 | 17.24 | 44,160 | +0.07(+0.43%) |
Feb 04, 2015 | 17.20 | 17.21 | 17.13 | 17.16 | 37,162 | -0.10(-0.59%) |
Feb 03, 2015 | 17.21 | 17.29 | 17.20 | 17.26 | 42,954 | +0.21(+1.26%) |
Feb 02, 2015 | 17.07 | 17.12 | 17.02 | 17.05 | 82,677 | +0.04(+0.22%) |
Jan 30, 2015 | 16.98 | 17.05 | 16.92 | 17.01 | 130,294 | -0.09(-0.54%) |
Jan 29, 2015 | 17.14 | 17.18 | 17.08 | 17.11 | 26,843 | -0.12(-0.70%) |
Jan 28, 2015 | 17.26 | 17.32 | 17.18 | 17.23 | 9,562 | -0.07(-0.38%) |
Jan 27, 2015 | 17.30 | 17.31 | 17.27 | 17.29 | 2,274 | +0.04(+0.22%) |
Jan 26, 2015 | 17.24 | 17.32 | 17.24 | 17.25 | 16,979 | -0.07(-0.43%) |
Jan 23, 2015 | 17.34 | 17.34 | 17.29 | 17.33 | 12,332 | +0.01(+0.05%) |
Jan 22, 2015 | 17.29 | 17.37 | 17.29 | 17.32 | 69,565 | +0.06(+0.32%) |
Jan 21, 2015 | 17.27 | 17.31 | 17.23 | 17.26 | 9,142 | +0.04(+0.25%) |
Jan 20, 2015 | 17.20 | 17.25 | 17.17 | 17.22 | 46,830 | -0.02(-0.14%) |
Jan 16, 2015 | 17.28 | 17.29 | 17.16 | 17.25 | 74,492 | +0.02(+0.11%) |
Jan 15, 2015 | 17.30 | 17.40 | 17.18 | 17.23 | 178,309 | -0.05(-0.27%) |
Jan 14, 2015 | 17.17 | 17.28 | 17.17 | 17.27 | 7,815 | +0.00(+0.00%) |
Jan 13, 2015 | 17.25 | 17.28 | 17.24 | 17.27 | 17,506 | +0.00(+0.00%) |
Jan 12, 2015 | 17.24 | 17.29 | 17.24 | 17.27 | 36,320 | -0.01(-0.08%) |
Jan 09, 2015 | 17.29 | 17.31 | 17.27 | 17.29 | 37,046 | +0.04(+0.24%) |
Jan 08, 2015 | 17.22 | 17.27 | 17.22 | 17.25 | 5,855 | +0.08(+0.49%) |
Jan 07, 2015 | 17.11 | 17.17 | 17.11 | 17.16 | 8,920 | +0.07(+0.38%) |
Jan 06, 2015 | 17.11 | 17.11 | 17.08 | 17.10 | 21,800 | -0.04(-0.22%) |
Jan 05, 2015 | 17.14 | 17.17 | 17.09 | 17.13 | 7,934 | -0.13(-0.75%) |
Jan 02, 2015 | 17.25 | 17.26 | 17.22 | 17.26 | 11,757 | -0.04(-0.22%) |
Dec 31, 2014 | 17.34 | 17.30 | 17.30 | 17.30 | 67,800 | -0.07(-0.43%) |
Dec 30, 2014 | 17.38 | 17.42 | 17.33 | 17.38 | 39,023 | +0.08(+0.48%) |
Dec 29, 2014 | 17.28 | 17.38 | 17.28 | 17.29 | 41,210 | -0.08(-0.48%) |
Dec 26, 2014 | 17.36 | 17.47 | 17.32 | 17.38 | 39,371 | -0.04(-0.21%) |
Dec 24, 2014 | 17.37 | 17.41 | 17.41 | 17.41 | 19,770 | +0.06(+0.32%) |
Dec 23, 2014 | 17.54 | 17.54 | 17.33 | 17.36 | 149,356 | -0.05(-0.27%) |
Dec 22, 2014 | 17.34 | 17.47 | 17.30 | 17.40 | 197,380 | +0.07(+0.43%) |
Dec 19, 2014 | 17.43 | 17.44 | 17.28 | 17.33 | 13,684 | +0.07(+0.43%) |
Dec 18, 2014 | 17.32 | 17.32 | 17.25 | 17.25 | 25,990 | +0.07(+0.43%) |
Dec 17, 2014 | 17.08 | 17.29 | 17.08 | 17.18 | 71,643 | +0.14(+0.82%) |
Dec 16, 2014 | 17.01 | 17.15 | 16.97 | 17.04 | 27,963 | -0.03(-0.16%) |
Dec 15, 2014 | 17.25 | 17.25 | 17.07 | 17.07 | 22,136 | -0.29(-1.66%) |
Dec 12, 2014 | 17.39 | 17.41 | 17.31 | 17.36 | 33,631 | -0.05(-0.27%) |
Dec 11, 2014 | 17.39 | 17.52 | 17.39 | 17.40 | 13,085 | -0.09(-0.53%) |
Dec 10, 2014 | 17.52 | 17.54 | 17.47 | 17.50 | 29,488 | -0.07(-0.37%) |
Dec 09, 2014 | 17.54 | 17.61 | 17.54 | 17.56 | 27,825 | -0.02(-0.09%) |
Dec 08, 2014 | 17.56 | 17.58 | 17.53 | 17.58 | 4,473 | -0.02(-0.13%) |
Dec 05, 2014 | 17.61 | 17.64 | 17.60 | 17.60 | 21,798 | -0.08(-0.47%) |
Dec 04, 2014 | 17.68 | 17.71 | 17.67 | 17.68 | 6,062 | -0.06(-0.31%) |
Dec 03, 2014 | 17.68 | 17.76 | 17.68 | 17.74 | 17,949 | +0.01(+0.05%) |
Dec 02, 2014 | 17.73 | 17.73 | 17.66 | 17.73 | 89,090 | -0.06(-0.31%) |
Dec 01, 2014 | 17.81 | 17.91 | 17.76 | 17.79 | 21,581 | -0.04(-0.21%) |
Nov 28, 2014 | 17.90 | 17.90 | 17.80 | 17.82 | 105,513 | -0.26(-1.44%) |
Nov 26, 2014 | 18.08 | 18.08 | 18.08 | 18.08 | 50,930 | -0.01(-0.06%) |
Nov 25, 2014 | 18.09 | 18.13 | 18.09 | 18.09 | 4,232 | +0.02(+0.11%) |
Nov 24, 2014 | 18.11 | 18.11 | 18.07 | 18.07 | 36,184 | -0.03(-0.15%) |
Nov 21, 2014 | 18.12 | 18.14 | 18.09 | 18.10 | 18,138 | +0.00(+0.00%) |
Nov 20, 2014 | 18.03 | 18.10 | 18.03 | 18.10 | 35,957 | +0.08(+0.43%) |
Nov 19, 2014 | 18.03 | 18.04 | 17.98 | 18.02 | 5,636 | -0.01(-0.07%) |
Nov 18, 2014 | 18.06 | 18.07 | 18.04 | 18.04 | 14,693 | +0.05(+0.26%) |
Nov 17, 2014 | 17.99 | 18.01 | 17.99 | 17.99 | 7,066 | -0.03(-0.15%) |
Nov 14, 2014 | 17.97 | 18.03 | 17.97 | 18.02 | 3,252 | +0.02(+0.10%) |
Nov 13, 2014 | 18.05 | 18.06 | 18.00 | 18.00 | 8,953 | -0.06(-0.35%) |
Nov 12, 2014 | 18.11 | 18.13 | 18.06 | 18.06 | 28,701 | +0.02(+0.09%) |
Nov 11, 2014 | 18.04 | 18.07 | 18.02 | 18.05 | 5,166 | -0.02(-0.10%) |
Nov 10, 2014 | 18.13 | 18.13 | 18.06 | 18.06 | 11,762 | +0.01(+0.05%) |
Nov 07, 2014 | 18.04 | 18.08 | 17.97 | 18.06 | 17,231 | +0.02(+0.10%) |
Nov 06, 2014 | 18.13 | 18.13 | 18.04 | 18.04 | 15,197 | -0.14(-0.77%) |
Nov 05, 2014 | 18.15 | 18.21 | 18.14 | 18.18 | 87,115 | -0.10(-0.57%) |
Nov 04, 2014 | 18.30 | 18.30 | 18.25 | 18.28 | 4,261 | +0.02(+0.11%) |
Nov 03, 2014 | 18.31 | 18.31 | 18.24 | 18.26 | 97,897 | -0.07(-0.41%) |
Oct 31, 2014 | 18.37 | 18.37 | 18.33 | 18.33 | 13,310 | -0.16(-0.86%) |
Oct 30, 2014 | 18.48 | 18.51 | 18.46 | 18.49 | 9,109 | +0.08(+0.45%) |
Oct 29, 2014 | 18.48 | 18.50 | 18.40 | 18.41 | 12,126 | -0.06(-0.34%) |
Oct 28, 2014 | 18.41 | 18.47 | 18.41 | 18.47 | 4,100 | +0.10(+0.55%) |
Oct 27, 2014 | 18.26 | 18.39 | 18.46 | 18.37 | 24,388 | -0.09(-0.50%) |
Oct 24, 2014 | 18.41 | 18.46 | 18.41 | 18.46 | 39,634 | +0.07(+0.40%) |
Oct 23, 2014 | 18.38 | 18.39 | 18.34 | 18.39 | 16,157 | -0.05(-0.25%) |
Oct 22, 2014 | 18.44 | 18.45 | 18.41 | 18.44 | 36,034 | -0.01(-0.05%) |
Oct 21, 2014 | 18.43 | 18.47 | 18.43 | 18.45 | 6,569 | +0.05(+0.25%) |
Oct 20, 2014 | 18.40 | 18.41 | 18.38 | 18.40 | 5,674 | +0.03(+0.14%) |
Oct 17, 2014 | 18.41 | 18.42 | 18.37 | 18.37 | 4,114 | +0.03(+0.16%) |
Oct 16, 2014 | 18.28 | 18.34 | 18.28 | 18.34 | 2,047 | -0.05(-0.25%) |
Oct 15, 2014 | 18.43 | 18.43 | 18.32 | 18.39 | 6,774 | +0.02(+0.10%) |
Oct 14, 2014 | 18.36 | 18.42 | 18.36 | 18.37 | 9,887 | -0.07(-0.40%) |
Oct 13, 2014 | 18.44 | 18.45 | 18.40 | 18.45 | 4,278 | +0.09(+0.48%) |
Oct 10, 2014 | 18.36 | 18.42 | 18.35 | 18.36 | 4,552 | -0.04(-0.23%) |
Oct 09, 2014 | 18.45 | 18.47 | 18.39 | 18.40 | 39,623 | -0.02(-0.10%) |
Oct 08, 2014 | 18.35 | 18.42 | 18.32 | 18.42 | 52,849 | +0.04(+0.20%) |
Oct 07, 2014 | 18.33 | 18.40 | 18.33 | 18.38 | 6,067 | +0.02(+0.10%) |
Oct 06, 2014 | 18.30 | 18.37 | 18.30 | 18.36 | 22,460 | +0.26(+1.44%) |
Oct 03, 2014 | 18.25 | 18.29 | 18.10 | 18.10 | 134,075 | -0.25(-1.37%) |
Oct 02, 2014 | 18.38 | 18.39 | 18.32 | 18.35 | 22,400 | +0.05(+0.25%) |
Oct 01, 2014 | 18.33 | 18.35 | 18.28 | 18.31 | 45,229 | -0.02(-0.10%) |
Sep 30, 2014 | 18.31 | 18.33 | 18.31 | 18.32 | 15,608 | +0.01(+0.05%) |
Sep 29, 2014 | 18.33 | 18.35 | 18.30 | 18.32 | 8,322 | -0.10(-0.56%) |
Sep 26, 2014 | 18.42 | 18.45 | 18.40 | 18.42 | 42,816 | -0.05(-0.25%) |
Sep 25, 2014 | 18.49 | 18.51 | 18.46 | 18.46 | 10,215 | -0.13(-0.70%) |
Sep 24, 2014 | 18.56 | 18.61 | 18.53 | 18.59 | 10,536 | +0.04(+0.20%) |
Sep 23, 2014 | 18.51 | 18.59 | 18.51 | 18.56 | 5,049 | -0.01(-0.05%) |
Sep 22, 2014 | 18.55 | 18.58 | 18.53 | 18.57 | 4,234 | -0.03(-0.15%) |
Sep 19, 2014 | 18.62 | 18.63 | 18.58 | 18.59 | 5,367 | +0.00(+0.00%) |
Sep 18, 2014 | 18.59 | 18.62 | 18.56 | 18.59 | 2,739 | -0.03(-0.15%) |
Sep 17, 2014 | 18.70 | 18.73 | 18.53 | 18.62 | 55,328 | -0.09(-0.50%) |
Sep 16, 2014 | 18.65 | 18.74 | 18.65 | 18.72 | 28,232 | +0.09(+0.50%) |
Sep 15, 2014 | 18.66 | 18.66 | 18.60 | 18.62 | 32,589 | -0.07(-0.40%) |
Sep 12, 2014 | 18.72 | 18.72 | 18.68 | 18.70 | 8,738 | -0.06(-0.30%) |
Sep 11, 2014 | 18.76 | 18.79 | 18.75 | 18.75 | 7,745 | -0.03(-0.15%) |
Sep 10, 2014 | 18.81 | 18.82 | 18.73 | 18.78 | 9,385 | -0.04(-0.19%) |
Sep 09, 2014 | 18.74 | 18.82 | 18.73 | 18.82 | 7,064 | -0.12(-0.64%) |
Sep 08, 2014 | 18.94 | 18.94 | 18.91 | 18.94 | 15,035 | -0.07(-0.39%) |
Sep 05, 2014 | 18.98 | 19.04 | 18.98 | 19.01 | 10,592 | +0.12(+0.64%) |
Sep 04, 2014 | 19.00 | 19.00 | 18.88 | 18.89 | 433,841 | -0.15(-0.78%) |
Sep 03, 2014 | 19.00 | 19.04 | 18.99 | 19.04 | 69,238 | +0.11(+0.59%) |
Sep 02, 2014 | 18.90 | 18.96 | 18.90 | 18.93 | 10,641 | +0.16(+0.84%) |
Aug 29, 2014 | 19.00 | 18.77 | 18.77 | 18.77 | 47,492 | -0.25(-1.32%) |
Aug 28, 2014 | 19.01 | 19.02 | 18.97 | 19.02 | 5,666 | -0.01(-0.05%) |
Aug 27, 2014 | 19.00 | 19.08 | 19.00 | 19.03 | 12,988 | +0.00(+0.00%) |
Aug 26, 2014 | 19.04 | 19.04 | 19.00 | 19.03 | 8,583 | +0.06(+0.29%) |
Aug 25, 2014 | 18.96 | 19.01 | 18.94 | 18.98 | 5,213 | -0.03(-0.15%) |
Aug 22, 2014 | 19.00 | 19.00 | 19.00 | 19.00 | 5,176 | +0.01(+0.05%) |
Aug 21, 2014 | 18.97 | 19.04 | 18.97 | 19.00 | 8,935 | +0.01(+0.05%) |
Aug 20, 2014 | 19.03 | 19.03 | 18.97 | 18.99 | 6,357 | -0.07(-0.34%) |
Aug 19, 2014 | 19.02 | 19.12 | 19.02 | 19.05 | 10,275 | -0.05(-0.24%) |
Aug 18, 2014 | 19.12 | 19.12 | 19.09 | 19.10 | 6,710 | +0.03(+0.15%) |
Aug 15, 2014 | 19.06 | 19.10 | 19.05 | 19.07 | 6,644 | -0.03(-0.15%) |
Aug 14, 2014 | 19.09 | 19.11 | 19.06 | 19.10 | 3,790 | +0.08(+0.44%) |
Aug 13, 2014 | 19.02 | 19.05 | 19.01 | 19.01 | 7,723 | +0.00(+0.00%) |
Aug 12, 2014 | 19.03 | 19.03 | 18.98 | 19.01 | 8,678 | +0.04(+0.20%) |
Aug 11, 2014 | 18.95 | 18.99 | 18.95 | 18.98 | 11,258 | +0.03(+0.15%) |
Aug 08, 2014 | 18.87 | 18.92 | 18.87 | 18.95 | 22,288 | +0.04(+0.20%) |
Aug 07, 2014 | 18.87 | 18.92 | 18.87 | 18.91 | 9,360 | -0.05(-0.25%) |
Aug 06, 2014 | 18.87 | 18.96 | 18.87 | 18.96 | 13,531 | -0.02(-0.10%) |
Aug 05, 2014 | 18.96 | 19.00 | 18.94 | 18.98 | 243,035 | -0.02(-0.10%) |
Aug 04, 2014 | 18.97 | 19.03 | 18.96 | 19.00 | 15,165 | -0.03(-0.15%) |
Aug 01, 2014 | 18.97 | 19.04 | 18.94 | 19.02 | 16,315 | -0.08(-0.44%) |
Jul 31, 2014 | 19.01 | 19.12 | 18.95 | 19.11 | 80,310 | +0.01(+0.05%) |
Jul 30, 2014 | 19.18 | 19.19 | 19.03 | 19.10 | 10,161 | -0.11(-0.58%) |
Jul 29, 2014 | 19.27 | 19.27 | 19.17 | 19.21 | 137,799 | -0.05(-0.24%) |
Jul 28, 2014 | 19.24 | 19.26 | 19.19 | 19.26 | 24,467 | -0.03(-0.14%) |
Jul 25, 2014 | 19.29 | 19.29 | 19.26 | 19.28 | 979 | +0.05(+0.24%) |
Jul 24, 2014 | 19.21 | 19.26 | 19.21 | 19.24 | 11,232 | -0.04(-0.19%) |
Jul 23, 2014 | 19.27 | 19.32 | 19.27 | 19.27 | 11,394 | +0.02(+0.10%) |
Jul 22, 2014 | 19.22 | 19.28 | 19.20 | 19.26 | 8,853 | +0.07(+0.39%) |
Jul 21, 2014 | 19.18 | 19.20 | 19.18 | 19.18 | 12,119 | +0.05(+0.24%) |
Jul 18, 2014 | 19.14 | 19.15 | 19.12 | 19.13 | 13,687 | +0.05(+0.26%) |
Jul 17, 2014 | 19.13 | 19.17 | 19.08 | 19.08 | 8,570 | -0.10(-0.50%) |
Jul 16, 2014 | 19.15 | 19.20 | 19.15 | 19.18 | 9,193 | -0.04(-0.19%) |
Jul 15, 2014 | 19.17 | 19.22 | 19.16 | 19.22 | 31,485 | +0.00(+0.00%) |
Jul 14, 2014 | 19.17 | 19.25 | 19.17 | 19.22 | 15,172 | -0.03(-0.14%) |
Jul 11, 2014 | 19.22 | 19.27 | 19.22 | 19.25 | 12,755 | +0.01(+0.05%) |
Jul 10, 2014 | 19.25 | 19.27 | 19.20 | 19.24 | 13,405 | -0.03(-0.17%) |
Jul 09, 2014 | 19.24 | 19.27 | 19.23 | 19.27 | 19,710 | +0.02(+0.12%) |
Jul 08, 2014 | 19.22 | 19.27 | 19.20 | 19.25 | 15,444 | +0.06(+0.29%) |
Jul 07, 2014 | 19.09 | 19.19 | 19.09 | 19.19 | 54,762 | +0.04(+0.19%) |
Jul 03, 2014 | 19.14 | 19.15 | 19.15 | 19.15 | 483,411 | -0.00(-0.02%) |
Jul 02, 2014 | 19.18 | 19.18 | 19.14 | 19.16 | 3,075 | +0.01(+0.07%) |
Jul 01, 2014 | 19.14 | 19.20 | 19.08 | 19.14 | 144,428 | +0.00(+0.00%) |
Jun 30, 2014 | 19.16 | 19.17 | 19.13 | 19.14 | 890,936 | -0.02(-0.09%) |
Jun 27, 2014 | 19.13 | 19.18 | 19.10 | 19.16 | 17,917 | +0.04(+0.19%) |
Jun 26, 2014 | 19.09 | 19.13 | 19.09 | 19.13 | 39,529 | -0.01(-0.05%) |
Jun 25, 2014 | 19.13 | 19.15 | 19.09 | 19.13 | 17,966 | +0.08(+0.44%) |
Jun 24, 2014 | 19.12 | 19.13 | 19.05 | 19.05 | 32,584 | -0.04(-0.20%) |
Jun 23, 2014 | 19.08 | 19.13 | 19.04 | 19.09 | 9,150 | +0.05(+0.24%) |
Jun 20, 2014 | 19.02 | 19.08 | 19.01 | 19.04 | 20,771 | -0.01(-0.05%) |
Jun 19, 2014 | 19.03 | 19.12 | 19.03 | 19.05 | 19,931 | -0.03(-0.15%) |
Jun 18, 2014 | 18.98 | 19.08 | 18.97 | 19.08 | 3,291 | +0.12(+0.64%) |
Jun 17, 2014 | 19.00 | 19.00 | 18.91 | 18.96 | 19,900 | -0.08(-0.44%) |
Jun 16, 2014 | 19.09 | 19.09 | 19.04 | 19.04 | 19,106 | -0.09(-0.49%) |
Jun 13, 2014 | 19.04 | 19.13 | 19.04 | 19.13 | 37,267 | +0.01(+0.05%) |
Jun 12, 2014 | 19.13 | 19.17 | 19.12 | 19.13 | 5,346 | +0.04(+0.19%) |
Jun 11, 2014 | 19.06 | 19.13 | 19.05 | 19.09 | 9,082 | -0.04(-0.19%) |
Jun 10, 2014 | 19.12 | 19.18 | 19.10 | 19.13 | 20,644 | -0.05(-0.24%) |
Jun 06, 2014 | 19.10 | 19.21 | 19.10 | 19.17 | 9,423 | +0.12(+0.64%) |
Jun 05, 2014 | 19.00 | 19.10 | 19.00 | 19.05 | 9,576 | +0.06(+0.29%) |
Jun 04, 2014 | 18.95 | 19.04 | 18.93 | 19.00 | 383,412 | -0.03(-0.15%) |
Jun 03, 2014 | 19.05 | 19.09 | 18.95 | 19.02 | 25,951 | -0.02(-0.10%) |