Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.40 | 17.43 | 17.18 | 17.36 | 410,539 | -0.05(-0.27%) |
May 28, 2015 | 17.61 | 17.61 | 17.18 | 17.40 | 324,981 | -0.25(-1.40%) |
May 27, 2015 | 17.51 | 17.71 | 17.28 | 17.65 | 349,112 | +0.18(+1.02%) |
May 26, 2015 | 17.64 | 17.75 | 17.38 | 17.47 | 227,732 | -0.27(-1.54%) |
May 22, 2015 | 17.64 | 17.75 | 17.75 | 17.75 | 149,743 | +0.02(+0.09%) |
May 21, 2015 | 17.61 | 17.86 | 17.59 | 17.73 | 176,388 | +0.12(+0.65%) |
May 20, 2015 | 17.58 | 17.65 | 17.49 | 17.61 | 213,292 | +0.01(+0.03%) |
May 19, 2015 | 17.83 | 17.83 | 17.47 | 17.61 | 210,943 | -0.27(-1.50%) |
May 18, 2015 | 17.65 | 17.88 | 17.52 | 17.88 | 253,558 | +0.15(+0.83%) |
May 15, 2015 | 17.57 | 17.74 | 17.32 | 17.73 | 566,896 | +0.16(+0.89%) |
May 14, 2015 | 17.80 | 17.84 | 17.46 | 17.57 | 190,233 | -0.20(-1.12%) |
May 13, 2015 | 17.80 | 17.95 | 17.65 | 17.77 | 193,283 | +0.13(+0.71%) |
May 12, 2015 | 17.92 | 18.04 | 17.42 | 17.65 | 319,838 | -0.18(-1.00%) |
May 11, 2015 | 17.96 | 17.97 | 17.62 | 17.82 | 342,441 | -0.16(-0.90%) |
May 08, 2015 | 17.86 | 17.99 | 17.57 | 17.99 | 209,486 | +0.13(+0.73%) |
May 07, 2015 | 18.13 | 18.13 | 17.67 | 17.86 | 380,396 | -0.26(-1.42%) |
May 06, 2015 | 18.43 | 18.43 | 18.01 | 18.11 | 240,110 | -0.13(-0.72%) |
May 05, 2015 | 18.31 | 18.48 | 18.11 | 18.24 | 404,935 | -0.02(-0.11%) |
May 04, 2015 | 18.59 | 18.65 | 18.16 | 18.26 | 345,936 | -0.25(-1.36%) |
May 01, 2015 | 18.47 | 18.58 | 18.29 | 18.52 | 264,964 | +0.09(+0.48%) |
Apr 30, 2015 | 18.25 | 18.64 | 18.14 | 18.43 | 1,466,091 | +0.05(+0.26%) |
Apr 29, 2015 | 18.12 | 18.64 | 18.12 | 18.38 | 502,781 | +0.05(+0.29%) |
Apr 28, 2015 | 18.34 | 18.48 | 18.18 | 18.33 | 226,299 | +0.02(+0.09%) |
Apr 27, 2015 | 18.30 | 18.36 | 18.20 | 18.31 | 185,592 | +0.07(+0.40%) |
Apr 24, 2015 | 18.32 | 18.51 | 18.03 | 18.24 | 309,717 | -0.12(-0.66%) |
Apr 23, 2015 | 18.40 | 18.58 | 18.16 | 18.36 | 284,863 | +0.00(+0.00%) |
Apr 22, 2015 | 18.17 | 18.37 | 17.90 | 18.36 | 339,034 | +0.27(+1.51%) |
Apr 21, 2015 | 18.26 | 18.41 | 17.98 | 18.09 | 374,019 | -0.13(-0.72%) |
Apr 20, 2015 | 18.29 | 18.60 | 18.13 | 18.22 | 251,050 | +0.02(+0.09%) |
Apr 17, 2015 | 18.21 | 18.34 | 17.98 | 18.20 | 368,870 | -0.10(-0.54%) |
Apr 16, 2015 | 18.18 | 18.33 | 18.10 | 18.30 | 321,576 | +0.08(+0.46%) |
Apr 15, 2015 | 18.11 | 18.34 | 18.02 | 18.22 | 385,731 | +0.20(+1.14%) |
Apr 14, 2015 | 17.70 | 18.09 | 17.70 | 18.01 | 585,323 | +0.32(+1.84%) |
Apr 13, 2015 | 17.76 | 17.88 | 17.57 | 17.69 | 488,517 | -0.07(-0.41%) |
Apr 10, 2015 | 17.67 | 17.94 | 17.65 | 17.76 | 555,068 | +0.13(+0.74%) |
Apr 09, 2015 | 17.30 | 17.73 | 17.29 | 17.63 | 355,128 | +0.36(+2.09%) |
Apr 08, 2015 | 17.30 | 17.55 | 17.23 | 17.27 | 411,325 | +0.01(+0.06%) |
Apr 07, 2015 | 17.03 | 17.29 | 16.93 | 17.26 | 226,818 | +0.27(+1.60%) |
Apr 06, 2015 | 16.91 | 17.06 | 16.80 | 16.98 | 347,615 | +0.06(+0.37%) |
Apr 02, 2015 | 16.95 | 16.92 | 16.92 | 16.92 | 448,658 | -0.08(-0.49%) |
Apr 01, 2015 | 17.06 | 17.44 | 16.93 | 17.01 | 397,499 | -0.05(-0.31%) |
Mar 31, 2015 | 17.02 | 17.27 | 17.02 | 17.06 | 488,766 | -0.03(-0.15%) |
Mar 30, 2015 | 16.88 | 17.21 | 16.87 | 17.08 | 467,680 | +0.23(+1.34%) |
Mar 27, 2015 | 16.60 | 17.19 | 16.56 | 16.86 | 525,281 | +0.25(+1.48%) |
Mar 26, 2015 | 16.51 | 16.78 | 16.45 | 16.61 | 1,010,591 | +0.19(+1.18%) |
Mar 25, 2015 | 16.33 | 16.70 | 16.32 | 16.42 | 1,527,150 | -0.17(-1.01%) |
Mar 24, 2015 | 16.86 | 16.86 | 16.45 | 16.59 | 441,503 | -0.21(-1.28%) |
Mar 23, 2015 | 16.64 | 17.01 | 16.62 | 16.80 | 377,186 | +0.17(+1.04%) |
Mar 20, 2015 | 16.66 | 17.01 | 16.61 | 16.63 | 372,390 | +0.12(+0.73%) |
Mar 19, 2015 | 16.59 | 16.85 | 16.40 | 16.51 | 174,810 | -0.20(-1.22%) |
Mar 18, 2015 | 16.43 | 16.90 | 16.23 | 16.71 | 856,848 | +0.19(+1.14%) |
Mar 17, 2015 | 16.12 | 16.60 | 16.08 | 16.52 | 451,376 | +0.26(+1.61%) |
Mar 16, 2015 | 16.03 | 16.29 | 15.98 | 16.26 | 297,425 | +0.12(+0.71%) |
Mar 13, 2015 | 16.21 | 16.32 | 15.93 | 16.15 | 363,434 | -0.15(-0.90%) |
Mar 12, 2015 | 16.71 | 16.80 | 16.25 | 16.29 | 572,358 | -0.40(-2.39%) |
Mar 11, 2015 | 17.00 | 17.12 | 16.59 | 16.69 | 724,730 | -0.30(-1.79%) |
Mar 10, 2015 | 17.04 | 17.08 | 16.79 | 17.00 | 294,838 | -0.13(-0.73%) |
Mar 09, 2015 | 17.65 | 17.79 | 17.05 | 17.12 | 572,342 | -0.52(-2.94%) |
Mar 06, 2015 | 17.73 | 17.97 | 17.53 | 17.64 | 468,439 | -0.24(-1.32%) |
Mar 05, 2015 | 17.87 | 17.94 | 17.56 | 17.88 | 360,990 | +0.05(+0.26%) |
Mar 04, 2015 | 17.82 | 17.95 | 17.60 | 17.83 | 291,454 | -0.06(-0.35%) |
Mar 03, 2015 | 17.64 | 17.92 | 17.55 | 17.89 | 477,363 | +0.26(+1.46%) |
Mar 02, 2015 | 17.46 | 17.75 | 17.38 | 17.64 | 232,684 | +0.15(+0.84%) |
Feb 27, 2015 | 17.57 | 17.79 | 17.44 | 17.49 | 417,847 | +0.02(+0.12%) |
Feb 26, 2015 | 18.06 | 18.14 | 17.39 | 17.47 | 738,218 | -0.66(-3.62%) |
Feb 25, 2015 | 18.06 | 18.33 | 17.87 | 18.12 | 598,402 | +0.09(+0.52%) |
Feb 24, 2015 | 18.44 | 18.44 | 17.91 | 18.03 | 538,191 | -0.38(-2.08%) |
Feb 23, 2015 | 18.48 | 18.56 | 18.18 | 18.41 | 337,434 | -0.17(-0.90%) |
Feb 20, 2015 | 18.31 | 18.63 | 18.11 | 18.58 | 537,430 | +0.23(+1.23%) |
Feb 19, 2015 | 18.21 | 18.59 | 18.11 | 18.35 | 1,163,948 | -0.21(-1.13%) |
Feb 18, 2015 | 19.22 | 19.40 | 18.51 | 18.56 | 1,274,043 | -0.56(-2.93%) |
Feb 17, 2015 | 18.91 | 19.36 | 18.65 | 19.12 | 331,902 | +0.10(+0.52%) |
Feb 13, 2015 | 19.13 | 19.02 | 19.02 | 19.02 | 255,422 | +0.57(+3.10%) |
Feb 12, 2015 | 17.73 | 18.58 | 17.73 | 18.45 | 331,023 | +0.88(+5.01%) |
Feb 11, 2015 | 17.50 | 17.87 | 17.37 | 17.57 | 469,737 | -0.10(-0.56%) |
Feb 10, 2015 | 17.57 | 17.86 | 17.32 | 17.67 | 309,044 | +0.18(+1.02%) |
Feb 09, 2015 | 17.70 | 17.88 | 17.43 | 17.49 | 427,930 | -0.16(-0.89%) |
Feb 06, 2015 | 17.39 | 17.83 | 17.36 | 17.65 | 370,400 | +0.30(+1.72%) |
Feb 05, 2015 | 17.49 | 17.62 | 17.33 | 17.35 | 6,966,242 | +0.05(+0.30%) |
Feb 04, 2015 | 17.39 | 17.46 | 17.14 | 17.30 | 369,235 | -0.28(-1.58%) |
Feb 03, 2015 | 17.80 | 17.92 | 17.54 | 17.58 | 538,802 | +0.02(+0.12%) |
Feb 02, 2015 | 16.81 | 17.77 | 16.81 | 17.56 | 521,552 | +0.97(+5.85%) |
Jan 30, 2015 | 16.48 | 16.94 | 16.30 | 16.59 | 300,843 | +0.02(+0.13%) |
Jan 29, 2015 | 16.65 | 16.99 | 16.12 | 16.57 | 341,970 | -0.14(-0.85%) |
Jan 28, 2015 | 17.70 | 17.80 | 16.58 | 16.71 | 491,197 | -1.01(-5.71%) |
Jan 27, 2015 | 17.67 | 17.90 | 17.60 | 17.72 | 281,140 | -0.14(-0.76%) |
Jan 26, 2015 | 17.96 | 18.05 | 17.72 | 17.86 | 172,270 | -0.04(-0.23%) |
Jan 23, 2015 | 17.73 | 18.07 | 17.60 | 17.90 | 248,458 | +0.06(+0.32%) |
Jan 22, 2015 | 17.76 | 18.00 | 17.61 | 17.84 | 300,236 | +0.21(+1.22%) |
Jan 21, 2015 | 17.38 | 17.83 | 17.30 | 17.62 | 263,214 | +0.26(+1.48%) |
Jan 20, 2015 | 17.34 | 17.57 | 17.09 | 17.37 | 496,124 | -0.03(-0.15%) |
Jan 16, 2015 | 16.32 | 17.63 | 16.32 | 17.39 | 848,525 | +1.06(+6.48%) |
Jan 15, 2015 | 16.51 | 16.82 | 16.21 | 16.34 | 322,599 | -0.03(-0.19%) |
Jan 14, 2015 | 16.17 | 16.45 | 15.81 | 16.37 | 367,415 | -0.01(-0.06%) |
Jan 13, 2015 | 16.79 | 17.08 | 16.26 | 16.38 | 313,116 | -0.30(-1.79%) |
Jan 12, 2015 | 16.85 | 17.00 | 16.38 | 16.68 | 416,346 | -0.35(-2.06%) |
Jan 09, 2015 | 17.40 | 17.61 | 16.85 | 17.03 | 575,549 | -0.37(-2.11%) |
Jan 08, 2015 | 17.50 | 17.76 | 17.22 | 17.39 | 386,456 | -0.01(-0.06%) |
Jan 07, 2015 | 18.31 | 18.74 | 17.19 | 17.40 | 413,258 | -0.03(-0.15%) |
Jan 06, 2015 | 17.90 | 18.11 | 17.13 | 17.43 | 285,012 | -0.49(-2.75%) |
Jan 05, 2015 | 18.60 | 18.62 | 17.83 | 17.92 | 414,082 | -0.86(-4.58%) |
Jan 02, 2015 | 18.61 | 18.97 | 18.40 | 18.78 | 343,540 | +0.14(+0.76%) |
Dec 31, 2014 | 18.51 | 18.64 | 18.64 | 18.64 | 853,443 | +0.13(+0.71%) |
Dec 30, 2014 | 18.69 | 18.81 | 18.34 | 18.51 | 330,696 | -0.25(-1.34%) |
Dec 29, 2014 | 18.10 | 18.87 | 18.03 | 18.76 | 431,219 | +0.76(+4.22%) |
Dec 26, 2014 | 18.20 | 18.24 | 17.82 | 18.00 | 148,568 | -0.05(-0.26%) |
Dec 24, 2014 | 18.05 | 18.05 | 18.05 | 18.05 | 174,541 | +0.02(+0.09%) |
Dec 23, 2014 | 17.44 | 18.10 | 17.35 | 18.03 | 482,702 | +0.49(+2.81%) |
Dec 22, 2014 | 17.57 | 17.69 | 17.08 | 17.54 | 427,999 | -0.03(-0.15%) |
Dec 19, 2014 | 17.65 | 17.89 | 17.37 | 17.57 | 617,954 | +0.01(+0.06%) |
Dec 18, 2014 | 17.64 | 17.86 | 17.26 | 17.56 | 565,971 | +0.31(+1.82%) |
Dec 17, 2014 | 16.42 | 17.37 | 16.23 | 17.24 | 406,564 | +0.82(+5.01%) |
Dec 16, 2014 | 15.85 | 16.74 | 15.58 | 16.42 | 690,794 | +0.38(+2.35%) |
Dec 15, 2014 | 16.06 | 16.30 | 15.62 | 16.04 | 570,448 | +0.01(+0.03%) |
Dec 12, 2014 | 15.41 | 16.09 | 14.80 | 16.04 | 708,710 | +0.20(+1.29%) |
Dec 11, 2014 | 16.00 | 16.46 | 15.75 | 15.83 | 301,980 | -0.07(-0.43%) |
Dec 10, 2014 | 16.50 | 16.50 | 15.82 | 15.90 | 373,920 | -0.52(-3.16%) |
Dec 09, 2014 | 16.39 | 16.77 | 16.18 | 16.42 | 586,993 | -0.08(-0.48%) |
Dec 08, 2014 | 17.67 | 17.67 | 16.31 | 16.50 | 702,949 | -1.38(-7.71%) |
Dec 05, 2014 | 17.88 | 18.04 | 17.70 | 17.88 | 322,641 | -0.03(-0.15%) |
Dec 04, 2014 | 17.10 | 17.97 | 16.79 | 17.90 | 427,284 | +0.09(+0.50%) |
Dec 03, 2014 | 17.82 | 18.12 | 17.73 | 17.81 | 426,725 | +0.09(+0.50%) |
Dec 02, 2014 | 17.48 | 18.15 | 16.83 | 17.72 | 599,155 | +0.39(+2.24%) |
Dec 01, 2014 | 18.86 | 18.86 | 17.20 | 17.34 | 714,685 | -1.63(-8.57%) |
Nov 28, 2014 | 19.45 | 19.85 | 18.89 | 18.96 | 180,422 | -1.11(-5.54%) |
Nov 26, 2014 | 20.05 | 20.07 | 20.07 | 20.07 | 267,821 | +0.05(+0.24%) |
Nov 25, 2014 | 19.90 | 20.16 | 19.77 | 20.03 | 349,495 | +0.13(+0.63%) |
Nov 24, 2014 | 19.88 | 20.18 | 19.69 | 19.90 | 336,728 | -0.02(-0.11%) |
Nov 21, 2014 | 19.92 | 20.08 | 19.54 | 19.92 | 456,494 | +0.23(+1.17%) |
Nov 20, 2014 | 19.13 | 19.94 | 19.13 | 19.69 | 545,614 | +0.51(+2.65%) |
Nov 19, 2014 | 19.02 | 19.20 | 18.84 | 19.18 | 246,859 | +0.14(+0.74%) |
Nov 18, 2014 | 18.68 | 19.12 | 18.68 | 19.04 | 344,709 | +0.32(+1.71%) |
Nov 17, 2014 | 18.80 | 18.80 | 18.36 | 18.72 | 361,330 | -0.12(-0.64%) |
Nov 14, 2014 | 18.77 | 18.95 | 18.63 | 18.84 | 306,528 | +0.06(+0.31%) |
Nov 13, 2014 | 19.19 | 19.27 | 18.52 | 18.78 | 258,667 | -0.40(-2.10%) |
Nov 12, 2014 | 19.14 | 19.50 | 19.13 | 19.19 | 426,032 | -0.05(-0.27%) |
Nov 11, 2014 | 19.08 | 19.26 | 18.85 | 19.24 | 338,807 | +0.11(+0.58%) |
Nov 10, 2014 | 19.23 | 19.38 | 18.88 | 19.13 | 237,390 | -0.08(-0.44%) |
Nov 07, 2014 | 19.23 | 19.35 | 19.06 | 19.21 | 431,986 | -0.05(-0.25%) |
Nov 06, 2014 | 19.23 | 19.37 | 18.78 | 19.26 | 392,559 | -0.01(-0.03%) |
Nov 05, 2014 | 19.40 | 19.40 | 18.86 | 19.27 | 509,929 | +0.18(+0.96%) |
Nov 04, 2014 | 19.89 | 19.93 | 19.02 | 19.08 | 1,000,653 | -0.81(-4.08%) |
Nov 03, 2014 | 19.87 | 20.14 | 19.56 | 19.89 | 387,265 | +0.03(+0.13%) |
Oct 31, 2014 | 20.04 | 20.08 | 19.79 | 19.87 | 519,890 | -0.05(-0.26%) |
Oct 30, 2014 | 20.08 | 20.17 | 19.84 | 19.92 | 168,420 | -0.34(-1.68%) |
Oct 29, 2014 | 20.44 | 20.50 | 19.91 | 20.26 | 255,338 | -0.20(-0.97%) |
Oct 28, 2014 | 20.13 | 20.46 | 20.08 | 20.46 | 296,946 | +0.34(+1.69%) |
Oct 27, 2014 | 20.31 | 20.31 | 20.31 | 20.12 | 231,423 | -0.19(-0.93%) |
Oct 24, 2014 | 20.35 | 20.48 | 20.07 | 20.31 | 325,288 | -0.06(-0.28%) |
Oct 23, 2014 | 20.50 | 20.65 | 20.19 | 20.37 | 278,849 | +0.08(+0.39%) |
Oct 22, 2014 | 20.68 | 20.76 | 20.27 | 20.29 | 331,885 | -0.40(-1.95%) |
Oct 21, 2014 | 20.02 | 20.90 | 19.94 | 20.69 | 501,925 | +0.84(+4.25%) |
Oct 20, 2014 | 19.66 | 19.85 | 19.36 | 19.85 | 430,902 | +0.13(+0.66%) |
Oct 17, 2014 | 20.02 | 20.27 | 19.34 | 19.72 | 1,129,085 | +0.07(+0.37%) |
Oct 16, 2014 | 17.31 | 19.92 | 17.21 | 19.64 | 1,363,790 | +2.26(+13.00%) |
Oct 15, 2014 | 16.71 | 17.41 | 16.28 | 17.38 | 934,142 | +0.66(+3.95%) |
Oct 14, 2014 | 17.06 | 17.42 | 16.48 | 16.72 | 811,114 | -0.34(-2.00%) |
Oct 13, 2014 | 18.73 | 18.93 | 17.03 | 17.06 | 802,190 | -1.66(-8.87%) |
Oct 10, 2014 | 19.48 | 19.48 | 18.08 | 18.73 | 1,233,650 | -0.80(-4.11%) |
Oct 09, 2014 | 20.27 | 20.46 | 19.46 | 19.53 | 849,578 | -0.77(-3.77%) |
Oct 08, 2014 | 20.58 | 20.58 | 19.86 | 20.29 | 518,667 | -0.32(-1.58%) |
Oct 07, 2014 | 20.99 | 21.03 | 20.60 | 20.62 | 379,879 | -0.41(-1.97%) |
Oct 06, 2014 | 21.06 | 21.20 | 20.91 | 21.03 | 391,683 | -0.02(-0.10%) |
Oct 03, 2014 | 21.12 | 21.30 | 20.85 | 21.05 | 477,891 | -0.02(-0.10%) |
Oct 02, 2014 | 21.35 | 21.37 | 20.74 | 21.07 | 592,994 | -0.35(-1.62%) |
Oct 01, 2014 | 21.62 | 21.77 | 21.32 | 21.42 | 562,166 | -0.25(-1.14%) |
Sep 30, 2014 | 21.65 | 21.74 | 21.39 | 21.67 | 661,651 | +0.03(+0.15%) |
Sep 29, 2014 | 21.60 | 21.70 | 21.43 | 21.63 | 298,275 | -0.09(-0.43%) |
Sep 26, 2014 | 21.28 | 21.73 | 21.13 | 21.73 | 670,027 | +0.48(+2.24%) |
Sep 25, 2014 | 21.26 | 21.41 | 20.90 | 21.25 | 422,107 | -0.07(-0.32%) |
Sep 24, 2014 | 21.39 | 21.41 | 21.11 | 21.32 | 305,950 | +0.00(+0.00%) |
Sep 23, 2014 | 21.61 | 21.74 | 21.28 | 21.32 | 380,039 | -0.31(-1.43%) |
Sep 22, 2014 | 21.58 | 21.65 | 21.44 | 21.63 | 305,631 | -0.04(-0.19%) |
Sep 19, 2014 | 21.52 | 21.81 | 21.41 | 21.67 | 462,372 | +0.20(+0.95%) |
Sep 18, 2014 | 21.40 | 21.55 | 21.24 | 21.47 | 988,366 | +0.07(+0.32%) |
Sep 17, 2014 | 21.57 | 21.67 | 21.24 | 21.40 | 241,194 | -0.20(-0.92%) |
Sep 16, 2014 | 20.98 | 21.61 | 20.98 | 21.60 | 297,686 | +0.53(+2.51%) |
Sep 15, 2014 | 21.15 | 21.27 | 20.98 | 21.07 | 301,234 | -0.13(-0.62%) |
Sep 12, 2014 | 21.72 | 21.72 | 21.03 | 21.20 | 459,285 | -0.59(-2.72%) |
Sep 11, 2014 | 21.59 | 21.87 | 21.45 | 21.79 | 280,419 | +0.14(+0.63%) |
Sep 10, 2014 | 21.68 | 21.73 | 21.44 | 21.66 | 154,022 | -0.07(-0.31%) |
Sep 09, 2014 | 21.75 | 21.84 | 21.66 | 21.72 | 231,104 | -0.09(-0.43%) |
Sep 08, 2014 | 21.73 | 21.88 | 21.71 | 21.82 | 188,091 | +0.01(+0.02%) |
Sep 05, 2014 | 21.60 | 21.84 | 21.53 | 21.81 | 234,628 | +0.26(+1.19%) |
Sep 04, 2014 | 21.48 | 21.66 | 21.35 | 21.56 | 866,513 | +0.08(+0.39%) |
Sep 03, 2014 | 21.55 | 21.56 | 21.40 | 21.47 | 372,445 | -0.02(-0.10%) |
Sep 02, 2014 | 21.49 | 21.59 | 21.44 | 21.49 | 422,494 | -0.05(-0.24%) |
Aug 29, 2014 | 21.35 | 21.55 | 21.55 | 21.55 | 428,438 | -0.02(-0.07%) |
Aug 28, 2014 | 21.44 | 21.67 | 21.37 | 21.56 | 623,517 | +0.04(+0.20%) |
Aug 27, 2014 | 21.67 | 21.67 | 21.44 | 21.52 | 436,368 | -0.17(-0.77%) |
Aug 26, 2014 | 21.54 | 21.72 | 21.49 | 21.69 | 1,410,430 | +0.17(+0.80%) |
Aug 25, 2014 | 21.57 | 21.58 | 21.45 | 21.51 | 776,417 | -0.01(-0.02%) |
Aug 22, 2014 | 21.48 | 21.55 | 21.34 | 21.52 | 419,409 | +0.03(+0.12%) |
Aug 21, 2014 | 21.52 | 21.53 | 21.31 | 21.49 | 186,979 | +0.01(+0.02%) |
Aug 20, 2014 | 21.58 | 21.63 | 21.48 | 21.49 | 299,788 | -0.16(-0.73%) |
Aug 19, 2014 | 21.83 | 21.83 | 21.54 | 21.65 | 328,318 | -0.07(-0.34%) |
Aug 18, 2014 | 21.55 | 21.75 | 21.55 | 21.72 | 418,795 | +0.17(+0.78%) |
Aug 15, 2014 | 21.62 | 21.79 | 21.46 | 21.55 | 256,713 | +0.01(+0.05%) |
Aug 14, 2014 | 21.51 | 21.73 | 21.28 | 21.54 | 249,383 | +0.07(+0.34%) |
Aug 13, 2014 | 21.02 | 21.50 | 21.02 | 21.47 | 270,580 | +0.45(+2.14%) |
Aug 12, 2014 | 20.95 | 21.15 | 20.83 | 21.02 | 250,027 | +0.08(+0.40%) |
Aug 11, 2014 | 20.44 | 21.17 | 20.44 | 20.93 | 370,635 | +0.48(+2.36%) |
Aug 08, 2014 | 19.86 | 20.42 | 19.79 | 20.45 | 284,272 | +0.69(+3.50%) |
Aug 07, 2014 | 20.29 | 20.42 | 19.55 | 19.76 | 241,443 | +0.18(+0.91%) |
Aug 06, 2014 | 19.61 | 20.18 | 19.30 | 19.58 | 447,069 | -0.08(-0.43%) |
Aug 05, 2014 | 19.81 | 20.14 | 19.46 | 19.66 | 361,410 | -0.20(-1.03%) |
Aug 04, 2014 | 19.39 | 19.88 | 19.17 | 19.87 | 424,113 | +0.52(+2.71%) |
Aug 01, 2014 | 19.97 | 19.97 | 19.19 | 19.34 | 551,138 | -0.69(-3.43%) |
Jul 31, 2014 | 20.18 | 20.26 | 19.67 | 20.03 | 420,731 | -0.42(-2.05%) |
Jul 30, 2014 | 20.97 | 20.97 | 20.31 | 20.45 | 314,587 | -0.47(-2.26%) |
Jul 29, 2014 | 20.96 | 21.21 | 20.85 | 20.92 | 136,173 | -0.03(-0.13%) |
Jul 28, 2014 | 21.09 | 21.21 | 20.92 | 20.95 | 199,727 | -0.17(-0.82%) |
Jul 25, 2014 | 21.29 | 21.29 | 21.08 | 21.12 | 186,235 | -0.17(-0.81%) |
Jul 24, 2014 | 21.39 | 21.47 | 21.27 | 21.29 | 129,737 | -0.14(-0.66%) |
Jul 23, 2014 | 21.27 | 21.49 | 21.17 | 21.44 | 162,426 | +0.16(+0.74%) |
Jul 22, 2014 | 21.41 | 21.52 | 21.21 | 21.28 | 138,843 | -0.04(-0.20%) |
Jul 21, 2014 | 21.46 | 21.46 | 21.26 | 21.32 | 151,826 | -0.14(-0.64%) |
Jul 18, 2014 | 21.54 | 22.07 | 21.32 | 21.46 | 389,356 | +0.05(+0.24%) |
Jul 17, 2014 | 21.14 | 21.51 | 21.14 | 21.40 | 279,413 | +0.25(+1.16%) |
Jul 16, 2014 | 20.69 | 21.28 | 20.66 | 21.16 | 251,719 | +0.55(+2.67%) |
Jul 15, 2014 | 20.71 | 20.86 | 20.58 | 20.61 | 213,503 | -0.14(-0.68%) |
Jul 14, 2014 | 20.66 | 20.90 | 20.59 | 20.75 | 163,483 | +0.13(+0.61%) |
Jul 11, 2014 | 20.64 | 20.68 | 20.53 | 20.62 | 114,709 | +0.00(+0.00%) |
Jul 10, 2014 | 20.37 | 20.67 | 20.32 | 20.62 | 258,083 | -0.01(-0.03%) |
Jul 09, 2014 | 20.63 | 20.97 | 20.58 | 20.63 | 338,777 | +0.03(+0.15%) |
Jul 08, 2014 | 20.76 | 20.89 | 20.50 | 20.60 | 383,005 | -0.18(-0.88%) |
Jul 07, 2014 | 21.39 | 21.39 | 20.72 | 20.78 | 620,012 | -0.61(-2.84%) |
Jul 03, 2014 | 21.62 | 21.39 | 21.39 | 21.39 | 326,002 | -0.20(-0.92%) |
Jul 02, 2014 | 21.83 | 21.92 | 21.49 | 21.59 | 253,083 | -0.27(-1.25%) |
Jul 01, 2014 | 21.81 | 21.97 | 21.73 | 21.86 | 276,941 | +0.02(+0.10%) |
Jun 30, 2014 | 21.57 | 21.88 | 21.57 | 21.84 | 430,895 | +0.24(+1.09%) |
Jun 27, 2014 | 21.68 | 21.90 | 21.44 | 21.60 | 292,614 | -0.16(-0.75%) |
Jun 26, 2014 | 21.65 | 21.96 | 21.65 | 21.77 | 257,810 | +0.13(+0.61%) |
Jun 25, 2014 | 21.41 | 21.79 | 21.35 | 21.63 | 383,232 | +0.08(+0.36%) |
Jun 24, 2014 | 21.50 | 21.80 | 21.41 | 21.56 | 541,770 | +0.03(+0.12%) |
Jun 23, 2014 | 21.61 | 21.70 | 21.40 | 21.53 | 208,034 | -0.09(-0.41%) |
Jun 20, 2014 | 21.39 | 21.77 | 21.29 | 21.62 | 344,940 | +0.23(+1.08%) |
Jun 19, 2014 | 21.58 | 21.64 | 21.28 | 21.39 | 281,651 | -0.20(-0.92%) |
Jun 18, 2014 | 21.79 | 21.92 | 21.56 | 21.59 | 217,452 | -0.27(-1.25%) |
Jun 17, 2014 | 21.69 | 22.05 | 21.63 | 21.86 | 224,127 | +0.05(+0.22%) |
Jun 16, 2014 | 21.79 | 22.02 | 21.63 | 21.81 | 265,717 | +0.06(+0.29%) |
Jun 13, 2014 | 21.66 | 21.89 | 21.45 | 21.75 | 444,931 | +0.08(+0.39%) |
Jun 12, 2014 | 21.88 | 22.02 | 21.49 | 21.67 | 541,745 | -0.15(-0.70%) |
Jun 11, 2014 | 21.98 | 22.20 | 21.71 | 21.82 | 326,694 | -0.29(-1.33%) |
Jun 10, 2014 | 22.00 | 22.29 | 21.77 | 22.11 | 384,980 | +0.12(+0.55%) |
Jun 06, 2014 | 21.95 | 22.06 | 21.57 | 21.99 | 510,225 | +0.14(+0.62%) |
Jun 05, 2014 | 21.42 | 22.08 | 21.38 | 21.86 | 471,429 | +0.42(+1.98%) |
Jun 04, 2014 | 21.40 | 21.51 | 21.18 | 21.43 | 549,761 | +0.04(+0.20%) |
Jun 03, 2014 | 21.58 | 21.59 | 21.28 | 21.39 | 272,397 | -0.19(-0.87%) |