Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.90 | 16.92 | 16.74 | 16.74 | 6,435 | -0.39(-2.29%) |
May 28, 2015 | 17.01 | 17.14 | 16.92 | 17.14 | 6,499 | -0.00(-0.02%) |
May 27, 2015 | 17.26 | 17.26 | 17.10 | 17.14 | 1,297 | -0.12(-0.70%) |
May 26, 2015 | 17.43 | 17.43 | 17.25 | 17.26 | 2,134 | -0.38(-2.17%) |
May 22, 2015 | 17.70 | 17.64 | 17.64 | 17.64 | 2,753 | -0.07(-0.37%) |
May 21, 2015 | 17.72 | 17.72 | 17.71 | 17.71 | 1,400 | -0.08(-0.47%) |
May 19, 2015 | 17.90 | 17.90 | 17.77 | 17.79 | 100 | -0.12(-0.65%) |
May 18, 2015 | 17.94 | 17.94 | 17.91 | 17.91 | 3,280 | -0.08(-0.47%) |
May 15, 2015 | 17.83 | 17.99 | 17.83 | 17.99 | 936 | +0.14(+0.77%) |
May 14, 2015 | 17.92 | 17.92 | 17.83 | 17.86 | 753 | +0.08(+0.43%) |
May 13, 2015 | 17.79 | 17.79 | 17.78 | 17.78 | 2,882 | +0.00(+0.00%) |
May 12, 2015 | 17.79 | 17.79 | 17.77 | 17.78 | 1,113 | +0.03(+0.16%) |
May 11, 2015 | 17.94 | 17.94 | 17.73 | 17.75 | 2,107 | -0.25(-1.36%) |
May 08, 2015 | 18.03 | 18.06 | 18.00 | 18.00 | 1,337 | +0.27(+1.54%) |
May 07, 2015 | 17.75 | 17.75 | 17.71 | 17.72 | 1,800 | -0.19(-1.08%) |
May 06, 2015 | 18.03 | 18.04 | 17.92 | 17.92 | 1,250 | -0.03(-0.15%) |
May 05, 2015 | 17.78 | 17.95 | 17.78 | 17.95 | 1,559 | +0.39(+2.20%) |
May 04, 2015 | 17.77 | 17.77 | 17.56 | 17.56 | 636 | -0.10(-0.59%) |
May 01, 2015 | 17.66 | 17.67 | 17.65 | 17.66 | 2,198 | -0.06(-0.35%) |
Apr 30, 2015 | 17.72 | 17.75 | 17.67 | 17.72 | 10,364 | -0.01(-0.04%) |
Apr 29, 2015 | 17.73 | 17.73 | 17.73 | 17.73 | 727 | -0.08(-0.47%) |
Apr 28, 2015 | 17.85 | 17.88 | 17.81 | 17.81 | 4,607 | -0.08(-0.42%) |
Apr 27, 2015 | 17.78 | 17.92 | 17.78 | 17.89 | 2,439 | +0.27(+1.52%) |
Apr 23, 2015 | 17.46 | 17.62 | 17.46 | 17.62 | 24 | +0.17(+0.95%) |
Apr 22, 2015 | 17.38 | 17.46 | 17.38 | 17.46 | 4,348 | +0.07(+0.40%) |
Apr 21, 2015 | 17.43 | 17.43 | 17.39 | 17.39 | 1,539 | +0.00(+0.01%) |
Apr 20, 2015 | 17.41 | 17.41 | 17.38 | 17.38 | 1,313 | +0.05(+0.27%) |
Apr 17, 2015 | 17.50 | 17.50 | 17.30 | 17.34 | 4,790 | -0.39(-2.18%) |
Apr 16, 2015 | 17.55 | 17.72 | 17.55 | 17.72 | 4,258 | +0.18(+1.02%) |
Apr 15, 2015 | 17.45 | 17.55 | 17.39 | 17.55 | 5,112 | +0.17(+0.99%) |
Apr 14, 2015 | 17.35 | 17.37 | 17.32 | 17.37 | 2,840 | +0.12(+0.69%) |
Apr 13, 2015 | 17.32 | 17.36 | 17.23 | 17.25 | 10,686 | -0.14(-0.80%) |
Apr 10, 2015 | 17.36 | 17.39 | 17.36 | 17.39 | 1,442 | -0.03(-0.16%) |
Apr 09, 2015 | 17.38 | 17.42 | 17.38 | 17.42 | 11,388 | -0.02(-0.12%) |
Apr 08, 2015 | 17.55 | 17.55 | 17.34 | 17.44 | 5,084 | +0.22(+1.28%) |
Apr 07, 2015 | 17.32 | 17.32 | 17.22 | 17.22 | 7,425 | -0.16(-0.91%) |
Apr 06, 2015 | 17.39 | 17.52 | 17.32 | 17.38 | 44,070 | +0.24(+1.41%) |
Apr 02, 2015 | 17.08 | 17.14 | 17.14 | 17.14 | 5,942 | +0.26(+1.55%) |
Apr 01, 2015 | 16.86 | 16.91 | 16.81 | 16.88 | 3,455 | +0.20(+1.20%) |
Mar 31, 2015 | 16.53 | 16.72 | 16.52 | 16.68 | 11,676 | -0.01(-0.05%) |
Mar 30, 2015 | 16.72 | 16.77 | 16.68 | 16.68 | 2,729 | +0.12(+0.72%) |
Mar 27, 2015 | 16.56 | 16.57 | 16.52 | 16.57 | 8,838 | -0.12(-0.74%) |
Mar 26, 2015 | 16.79 | 16.79 | 16.59 | 16.69 | 41,327 | -0.08(-0.45%) |
Mar 25, 2015 | 16.81 | 16.86 | 16.77 | 16.77 | 9,702 | -0.18(-1.06%) |
Mar 24, 2015 | 17.11 | 17.11 | 16.94 | 16.94 | 4,970 | -0.08(-0.49%) |
Mar 23, 2015 | 17.03 | 17.25 | 16.95 | 17.03 | 6,565 | +0.22(+1.31%) |
Mar 20, 2015 | 16.48 | 16.85 | 16.48 | 16.81 | 3,072 | +0.37(+2.22%) |
Mar 19, 2015 | 16.44 | 16.53 | 16.41 | 16.44 | 5,525 | -0.28(-1.65%) |
Mar 18, 2015 | 16.23 | 16.74 | 16.23 | 16.72 | 9,221 | +0.50(+3.11%) |
Mar 17, 2015 | 16.10 | 16.21 | 16.01 | 16.21 | 4,288 | +0.17(+1.07%) |
Mar 16, 2015 | 16.04 | 16.06 | 16.01 | 16.04 | 16,358 | +0.05(+0.30%) |
Mar 13, 2015 | 16.00 | 16.01 | 15.90 | 15.99 | 3,353 | -0.27(-1.65%) |
Mar 12, 2015 | 16.26 | 16.26 | 16.26 | 16.26 | 202 | +0.07(+0.43%) |
Mar 11, 2015 | 16.08 | 16.20 | 16.07 | 16.19 | 13,962 | +0.07(+0.43%) |
Mar 10, 2015 | 16.22 | 16.30 | 16.12 | 16.12 | 13,602 | -0.47(-2.83%) |
Mar 09, 2015 | 16.79 | 16.79 | 16.57 | 16.59 | 2,233 | -0.07(-0.41%) |
Mar 06, 2015 | 16.87 | 16.87 | 16.66 | 16.66 | 3,777 | -0.24(-1.43%) |
Mar 05, 2015 | 16.83 | 16.90 | 16.83 | 16.90 | 921 | -0.13(-0.76%) |
Mar 04, 2015 | 17.14 | 17.13 | 16.90 | 17.03 | 8,457 | -0.10(-0.57%) |
Mar 03, 2015 | 17.25 | 17.25 | 17.13 | 17.13 | 3,233 | -0.16(-0.94%) |
Mar 02, 2015 | 17.55 | 17.55 | 17.26 | 17.29 | 2,374 | -0.35(-1.97%) |
Feb 27, 2015 | 17.52 | 17.64 | 17.52 | 17.64 | 1,221 | +0.08(+0.46%) |
Feb 26, 2015 | 17.58 | 17.58 | 17.55 | 17.56 | 1,750 | +0.03(+0.16%) |
Feb 25, 2015 | 17.48 | 17.62 | 17.40 | 17.53 | 4,751 | -0.05(-0.28%) |
Feb 24, 2015 | 17.52 | 17.61 | 17.52 | 17.58 | 6,948 | +0.09(+0.51%) |
Feb 23, 2015 | 17.70 | 17.70 | 17.49 | 17.49 | 2,005 | -0.10(-0.59%) |
Feb 20, 2015 | 17.63 | 17.63 | 17.59 | 17.59 | 7,276 | -0.03(-0.20%) |
Feb 19, 2015 | 17.67 | 17.67 | 17.51 | 17.63 | 1,276 | -0.10(-0.54%) |
Feb 18, 2015 | 17.65 | 17.73 | 17.65 | 17.72 | 744 | +0.01(+0.04%) |
Feb 17, 2015 | 17.81 | 17.81 | 17.59 | 17.72 | 2,616 | +0.03(+0.18%) |
Feb 13, 2015 | 17.68 | 17.69 | 17.69 | 17.69 | 1,014 | +0.18(+1.01%) |
Feb 12, 2015 | 17.46 | 17.52 | 17.43 | 17.51 | 4,501 | +0.53(+3.12%) |
Feb 11, 2015 | 17.02 | 17.03 | 16.94 | 16.98 | 7,752 | -0.15(-0.89%) |
Feb 10, 2015 | 17.27 | 17.28 | 17.11 | 17.13 | 3,719 | -0.36(-2.08%) |
Feb 09, 2015 | 17.50 | 17.50 | 17.50 | 17.50 | 914 | +0.12(+0.71%) |
Feb 06, 2015 | 17.53 | 17.53 | 17.29 | 17.37 | 21,923 | -0.23(-1.33%) |
Feb 05, 2015 | 17.43 | 17.61 | 17.30 | 17.61 | 23,284 | +0.30(+1.71%) |
Feb 04, 2015 | 17.36 | 17.39 | 17.29 | 17.31 | 1,284 | -0.14(-0.83%) |
Feb 03, 2015 | 17.27 | 17.46 | 17.18 | 17.46 | 18,281 | +0.52(+3.05%) |
Feb 02, 2015 | 16.84 | 16.94 | 16.65 | 16.94 | 13,608 | -0.03(-0.19%) |
Jan 30, 2015 | 17.52 | 17.52 | 16.64 | 16.97 | 3,048 | +0.05(+0.27%) |
Jan 29, 2015 | 16.87 | 16.93 | 16.74 | 16.92 | 20,561 | +0.09(+0.55%) |
Jan 28, 2015 | 17.17 | 17.17 | 16.83 | 16.83 | 11,743 | -0.28(-1.63%) |
Jan 27, 2015 | 16.97 | 17.11 | 16.97 | 17.11 | 859 | -0.07(-0.40%) |
Jan 26, 2015 | 17.14 | 17.21 | 17.14 | 17.18 | 8,297 | -0.06(-0.37%) |
Jan 23, 2015 | 17.26 | 17.31 | 17.24 | 17.24 | 4,530 | -0.09(-0.52%) |
Jan 22, 2015 | 17.16 | 17.34 | 17.14 | 17.33 | 10,467 | +0.28(+1.66%) |
Jan 21, 2015 | 16.97 | 17.06 | 16.94 | 17.05 | 14,356 | +0.24(+1.44%) |
Jan 20, 2015 | 16.83 | 16.83 | 16.66 | 16.81 | 31,566 | +0.10(+0.59%) |
Jan 16, 2015 | 16.73 | 16.79 | 16.69 | 16.71 | 3,564 | +0.05(+0.27%) |
Jan 15, 2015 | 16.53 | 16.66 | 16.53 | 16.66 | 2,098 | -0.06(-0.33%) |
Jan 14, 2015 | 16.67 | 16.72 | 16.67 | 16.72 | 1,216 | +0.08(+0.47%) |
Jan 13, 2015 | 16.61 | 16.64 | 16.57 | 16.64 | 2,711 | +0.08(+0.51%) |
Jan 12, 2015 | 16.52 | 16.68 | 16.88 | 16.56 | 4,596 | -0.32(-1.90%) |
Jan 09, 2015 | 16.79 | 16.88 | 16.78 | 16.88 | 70,712 | -0.08(-0.49%) |
Jan 08, 2015 | 16.81 | 16.96 | 16.81 | 16.96 | 2,685 | +0.33(+1.99%) |
Jan 07, 2015 | 16.54 | 16.65 | 16.54 | 16.63 | 4,404 | +0.39(+2.42%) |
Jan 06, 2015 | 16.33 | 16.33 | 16.21 | 16.23 | 3,140 | -0.04(-0.27%) |
Jan 05, 2015 | 16.59 | 16.59 | 16.23 | 16.28 | 6,739 | -0.27(-1.62%) |
Jan 02, 2015 | 16.57 | 16.57 | 16.55 | 16.55 | 1,318 | -0.14(-0.82%) |
Dec 31, 2014 | 17.03 | 16.68 | 16.68 | 16.68 | 3,768 | -0.11(-0.66%) |
Dec 30, 2014 | 16.74 | 16.86 | 16.74 | 16.79 | 18,385 | -0.01(-0.04%) |
Dec 29, 2014 | 16.94 | 16.95 | 16.80 | 16.80 | 5,151 | -0.14(-0.86%) |
Dec 26, 2014 | 16.94 | 16.94 | 16.94 | 16.94 | 284 | +0.00(+0.02%) |
Dec 24, 2014 | 16.98 | 16.94 | 16.94 | 16.94 | 2,753 | -0.10(-0.59%) |
Dec 23, 2014 | 17.08 | 17.08 | 17.04 | 17.04 | 3,762 | -0.18(-1.05%) |
Dec 22, 2014 | 17.19 | 17.22 | 17.18 | 17.22 | 1,891 | -0.00(-0.00%) |
Dec 19, 2014 | 16.98 | 17.28 | 16.92 | 17.22 | 29,943 | +0.24(+1.38%) |
Dec 18, 2014 | 17.01 | 17.13 | 16.97 | 16.99 | 10,724 | +0.13(+0.77%) |
Dec 17, 2014 | 16.62 | 16.92 | 16.62 | 16.86 | 13,723 | +0.38(+2.31%) |
Dec 16, 2014 | 16.24 | 16.56 | 16.21 | 16.47 | 8,483 | -0.19(-1.16%) |
Dec 15, 2014 | 16.88 | 16.88 | 16.56 | 16.67 | 15,044 | -0.36(-2.13%) |
Dec 12, 2014 | 17.39 | 17.39 | 17.03 | 17.03 | 14,031 | -0.32(-1.84%) |
Dec 11, 2014 | 17.48 | 17.48 | 17.35 | 17.35 | 17,862 | -0.09(-0.51%) |
Dec 10, 2014 | 17.67 | 17.67 | 17.43 | 17.44 | 19,643 | -0.15(-0.87%) |
Dec 09, 2014 | 17.58 | 17.61 | 17.52 | 17.59 | 9,177 | -0.11(-0.62%) |
Dec 08, 2014 | 17.73 | 17.79 | 17.70 | 17.70 | 6,212 | -0.23(-1.31%) |
Dec 05, 2014 | 17.92 | 17.94 | 17.92 | 17.94 | 972 | -0.21(-1.18%) |
Dec 04, 2014 | 18.16 | 18.16 | 18.04 | 18.15 | 3,572 | -0.03(-0.19%) |
Dec 03, 2014 | 18.12 | 18.19 | 17.97 | 18.19 | 4,685 | +0.01(+0.08%) |
Dec 02, 2014 | 18.14 | 18.18 | 18.14 | 18.17 | 8,242 | -0.11(-0.60%) |
Dec 01, 2014 | 18.23 | 18.28 | 18.23 | 18.28 | 4,899 | -0.22(-1.19%) |
Nov 28, 2014 | 18.49 | 18.50 | 18.49 | 18.50 | 727 | +0.01(+0.04%) |
Nov 26, 2014 | 18.57 | 18.50 | 18.50 | 18.50 | 8,696 | -0.07(-0.39%) |
Nov 25, 2014 | 18.59 | 18.60 | 18.56 | 18.57 | 2,329 | +0.08(+0.42%) |
Nov 24, 2014 | 18.68 | 18.68 | 18.49 | 18.49 | 11,677 | -0.04(-0.22%) |
Nov 21, 2014 | 18.54 | 18.56 | 18.46 | 18.53 | 26,396 | +0.23(+1.28%) |
Nov 20, 2014 | 18.22 | 18.30 | 18.22 | 18.30 | 1,246 | +0.03(+0.19%) |
Nov 19, 2014 | 18.43 | 18.43 | 18.18 | 18.26 | 5,771 | +0.03(+0.19%) |
Nov 18, 2014 | 18.28 | 18.28 | 18.16 | 18.23 | 17,290 | +0.16(+0.87%) |
Nov 17, 2014 | 18.15 | 18.15 | 17.98 | 18.07 | 5,065 | -0.18(-1.01%) |
Nov 14, 2014 | 18.19 | 18.26 | 17.92 | 18.26 | 10,518 | +0.16(+0.88%) |
Nov 13, 2014 | 18.17 | 18.17 | 18.06 | 18.10 | 6,757 | -0.01(-0.08%) |
Nov 12, 2014 | 18.15 | 18.15 | 18.11 | 18.11 | 698 | +0.11(+0.60%) |
Nov 10, 2014 | 18.04 | 18.07 | 17.97 | 18.00 | 113 | +0.14(+0.78%) |
Nov 07, 2014 | 17.82 | 17.89 | 17.82 | 17.86 | 7,657 | +0.02(+0.13%) |
Nov 06, 2014 | 17.84 | 17.84 | 17.84 | 17.84 | 298 | -0.15(-0.81%) |
Nov 05, 2014 | 18.08 | 18.08 | 17.88 | 17.99 | 22,345 | -0.12(-0.69%) |
Nov 04, 2014 | 18.12 | 18.12 | 18.11 | 18.11 | 1,089 | -0.00(-0.00%) |
Oct 31, 2014 | 18.11 | 18.11 | 18.11 | 18.11 | 126 | -0.07(-0.38%) |
Oct 30, 2014 | 18.14 | 18.21 | 18.14 | 18.18 | 1,661 | +0.01(+0.04%) |
Oct 29, 2014 | 18.10 | 18.17 | 18.10 | 18.17 | 743 | +0.11(+0.61%) |
Oct 28, 2014 | 17.99 | 18.06 | 17.99 | 18.06 | 1,711 | +0.32(+1.82%) |
Oct 27, 2014 | 17.77 | 17.97 | 17.97 | 17.74 | 1,861 | -0.23(-1.26%) |
Oct 24, 2014 | 17.98 | 17.98 | 17.94 | 17.97 | 4,996 | +0.09(+0.50%) |
Oct 23, 2014 | 17.90 | 17.91 | 17.86 | 17.88 | 4,294 | +0.03(+0.19%) |
Oct 22, 2014 | 17.92 | 17.92 | 17.84 | 17.84 | 3,623 | -0.06(-0.35%) |
Oct 21, 2014 | 17.88 | 17.91 | 17.77 | 17.90 | 16,358 | +0.06(+0.34%) |
Oct 20, 2014 | 17.85 | 17.87 | 17.85 | 17.84 | 6,062 | -0.03(-0.18%) |
Oct 17, 2014 | 17.79 | 18.34 | 17.77 | 17.88 | 11,257 | +0.26(+1.49%) |
Oct 16, 2014 | 17.20 | 17.64 | 17.20 | 17.61 | 2,636 | -0.14(-0.78%) |
Oct 15, 2014 | 17.80 | 17.80 | 17.31 | 17.75 | 18,030 | -0.08(-0.47%) |
Oct 14, 2014 | 17.83 | 17.84 | 17.83 | 17.84 | 2,366 | -0.03(-0.18%) |
Oct 13, 2014 | 17.88 | 18.68 | 17.83 | 17.87 | 6,736 | +0.06(+0.34%) |
Oct 10, 2014 | 18.15 | 18.15 | 17.80 | 17.81 | 6,728 | -0.26(-1.45%) |
Oct 09, 2014 | 17.98 | 18.10 | 17.98 | 18.07 | 6,422 | -0.04(-0.23%) |
Oct 08, 2014 | 18.25 | 18.25 | 18.11 | 18.11 | 1,436 | -0.06(-0.30%) |
Oct 07, 2014 | 18.24 | 18.28 | 18.12 | 18.17 | 8,857 | +0.04(+0.23%) |
Oct 06, 2014 | 18.06 | 18.82 | 18.06 | 18.12 | 4,019 | +0.19(+1.07%) |
Oct 03, 2014 | 17.94 | 17.94 | 17.89 | 17.93 | 829 | -0.08(-0.46%) |
Oct 02, 2014 | 18.54 | 18.54 | 17.62 | 18.02 | 8,448 | +0.01(+0.04%) |
Oct 01, 2014 | 18.08 | 18.08 | 17.99 | 18.01 | 10,402 | -0.16(-0.91%) |
Sep 30, 2014 | 18.11 | 18.32 | 18.10 | 18.17 | 8,658 | -0.01(-0.07%) |
Sep 29, 2014 | 18.39 | 18.39 | 18.08 | 18.18 | 3,632 | -0.37(-1.98%) |
Sep 26, 2014 | 18.28 | 18.55 | 18.26 | 18.55 | 3,595 | +0.10(+0.52%) |
Sep 25, 2014 | 18.30 | 18.46 | 18.23 | 18.46 | 15,758 | +0.03(+0.19%) |
Sep 24, 2014 | 18.05 | 18.62 | 18.05 | 18.42 | 2,072 | -0.26(-1.40%) |
Sep 23, 2014 | 18.56 | 18.75 | 18.46 | 18.68 | 11,757 | -0.02(-0.11%) |
Sep 22, 2014 | 18.50 | 18.73 | 18.43 | 18.70 | 54,140 | -0.05(-0.26%) |
Sep 19, 2014 | 18.75 | 18.75 | 18.59 | 18.75 | 6,094 | -0.01(-0.04%) |
Sep 18, 2014 | 18.76 | 18.78 | 18.74 | 18.76 | 2,133 | -0.11(-0.59%) |
Sep 17, 2014 | 18.97 | 18.97 | 18.87 | 18.87 | 5,716 | -0.12(-0.62%) |
Sep 16, 2014 | 18.74 | 19.01 | 18.74 | 18.99 | 16,876 | +0.16(+0.84%) |
Sep 15, 2014 | 18.77 | 18.83 | 18.73 | 18.83 | 3,491 | -0.14(-0.73%) |
Sep 12, 2014 | 18.94 | 18.99 | 18.88 | 18.97 | 4,225 | -0.06(-0.32%) |
Sep 11, 2014 | 19.15 | 19.15 | 19.03 | 19.03 | 4,512 | -0.15(-0.79%) |
Sep 10, 2014 | 19.18 | 19.21 | 19.15 | 19.18 | 11,586 | +0.01(+0.04%) |
Sep 09, 2014 | 19.45 | 19.59 | 19.17 | 19.17 | 18,222 | -0.52(-2.66%) |
Sep 08, 2014 | 19.53 | 19.84 | 19.39 | 19.70 | 25,373 | +0.23(+1.21%) |
Sep 05, 2014 | 19.56 | 19.98 | 19.45 | 19.46 | 18,304 | -0.06(-0.28%) |
Sep 04, 2014 | 19.40 | 19.44 | 19.40 | 19.52 | 1,840 | +0.05(+0.25%) |
Sep 03, 2014 | 19.33 | 19.49 | 19.33 | 19.47 | 3,772 | +0.14(+0.75%) |
Sep 02, 2014 | 19.32 | 19.35 | 19.35 | 19.32 | 5,555 | -0.03(-0.14%) |
Aug 29, 2014 | 19.80 | 19.35 | 19.35 | 19.35 | 3,623 | -0.03(-0.18%) |
Aug 28, 2014 | 19.32 | 19.39 | 19.32 | 19.39 | 12,451 | -0.14(-0.74%) |
Aug 27, 2014 | 19.47 | 19.53 | 19.35 | 19.53 | 10,690 | +0.21(+1.11%) |
Aug 26, 2014 | 19.35 | 19.35 | 19.32 | 19.32 | 1,553 | -0.03(-0.18%) |
Aug 25, 2014 | 19.32 | 19.35 | 19.30 | 19.35 | 9,529 | +0.04(+0.20%) |
Aug 22, 2014 | 19.37 | 19.29 | 19.31 | 19.31 | 1,819 | +0.02(+0.12%) |
Aug 21, 2014 | 19.31 | 19.34 | 19.31 | 19.29 | 8,266 | +0.03(+0.14%) |
Aug 20, 2014 | 19.27 | 19.32 | 19.22 | 19.26 | 6,416 | +0.19(+0.98%) |
Aug 19, 2014 | 19.08 | 19.08 | 19.08 | 19.08 | 717 | -0.16(-0.82%) |
Aug 18, 2014 | 19.21 | 19.24 | 19.19 | 19.24 | 3,439 | +0.17(+0.90%) |
Aug 15, 2014 | 19.32 | 19.32 | 18.95 | 19.06 | 3,104 | -0.04(-0.22%) |
Aug 14, 2014 | 19.10 | 19.11 | 19.09 | 19.10 | 3,764 | +0.07(+0.37%) |
Aug 13, 2014 | 19.03 | 19.08 | 19.02 | 19.03 | 1,776 | +0.15(+0.80%) |
Aug 12, 2014 | 18.82 | 18.88 | 18.81 | 18.88 | 8,616 | +0.07(+0.37%) |
Aug 11, 2014 | 19.00 | 19.00 | 18.63 | 18.81 | 8,622 | +0.02(+0.11%) |
Aug 08, 2014 | 18.90 | 18.90 | 18.68 | 18.79 | 8,235 | +0.22(+1.18%) |
Aug 07, 2014 | 18.53 | 18.70 | 18.48 | 18.57 | 8,290 | -0.01(-0.03%) |
Aug 06, 2014 | 18.59 | 18.75 | 18.56 | 18.58 | 11,599 | -0.12(-0.63%) |
Aug 05, 2014 | 18.84 | 18.84 | 18.66 | 18.70 | 36,158 | -0.34(-1.78%) |
Aug 04, 2014 | 18.98 | 19.04 | 18.89 | 19.04 | 19,659 | +0.28(+1.51%) |
Aug 01, 2014 | 18.57 | 18.77 | 18.57 | 18.75 | 7,047 | +0.11(+0.59%) |
Jul 31, 2014 | 18.58 | 18.72 | 18.48 | 18.64 | 12,796 | -0.27(-1.42%) |
Jul 30, 2014 | 18.92 | 18.92 | 18.68 | 18.91 | 6,697 | -0.16(-0.84%) |
Jul 29, 2014 | 19.24 | 19.24 | 19.07 | 19.07 | 10,385 | -0.17(-0.86%) |
Jul 28, 2014 | 19.50 | 19.50 | 19.04 | 19.24 | 3,696 | -0.01(-0.07%) |
Jul 25, 2014 | 19.19 | 19.26 | 19.19 | 19.25 | 6,215 | +0.10(+0.54%) |
Jul 24, 2014 | 19.24 | 19.25 | 19.15 | 19.15 | 8,524 | -0.06(-0.32%) |
Jul 23, 2014 | 19.21 | 19.21 | 19.21 | 19.21 | 1,724 | +0.24(+1.27%) |
Jul 22, 2014 | 19.15 | 19.15 | 18.97 | 18.97 | 12,933 | +0.10(+0.51%) |
Jul 21, 2014 | 18.97 | 18.98 | 18.87 | 18.87 | 13,470 | -0.05(-0.26%) |
Jul 18, 2014 | 18.88 | 18.94 | 18.88 | 18.92 | 7,190 | +0.17(+0.91%) |
Jul 17, 2014 | 18.92 | 18.96 | 18.75 | 18.75 | 11,785 | -0.32(-1.66%) |
Jul 16, 2014 | 19.05 | 19.06 | 19.04 | 19.06 | 2,878 | +0.12(+0.62%) |
Jul 15, 2014 | 18.97 | 18.97 | 18.90 | 18.95 | 4,378 | -0.00(-0.00%) |
Jul 14, 2014 | 18.97 | 18.98 | 18.94 | 18.95 | 7,344 | +0.02(+0.11%) |
Jul 11, 2014 | 18.89 | 18.92 | 18.89 | 18.92 | 2,985 | +0.06(+0.29%) |
Jul 10, 2014 | 18.87 | 18.87 | 18.85 | 18.87 | 5,088 | -0.03(-0.15%) |
Jul 09, 2014 | 18.86 | 18.90 | 18.86 | 18.90 | 1,326 | +0.06(+0.33%) |
Jul 08, 2014 | 18.68 | 18.84 | 18.68 | 18.84 | 16,458 | +0.08(+0.44%) |
Jul 07, 2014 | 18.73 | 18.76 | 18.69 | 18.75 | 8,137 | +0.03(+0.15%) |
Jul 03, 2014 | 19.66 | 18.72 | 18.72 | 18.72 | 4,493 | +0.15(+0.82%) |
Jul 02, 2014 | 18.69 | 18.69 | 18.57 | 18.57 | 12,559 | +0.00(+0.00%) |
Jul 01, 2014 | 18.75 | 18.75 | 18.57 | 18.57 | 10,303 | -0.00(-0.02%) |
Jun 30, 2014 | 18.61 | 18.61 | 18.58 | 18.58 | 1,579 | +0.02(+0.11%) |
Jun 27, 2014 | 18.56 | 18.56 | 18.56 | 18.56 | 1,365 | +0.00(+0.02%) |
Jun 26, 2014 | 18.50 | 18.55 | 18.46 | 18.55 | 3,261 | +0.00(+0.03%) |
Jun 25, 2014 | 18.56 | 18.56 | 18.40 | 18.55 | 6,006 | -0.25(-1.35%) |
Jun 24, 2014 | 18.97 | 18.97 | 18.80 | 18.80 | 3,878 | -0.19(-0.98%) |
Jun 23, 2014 | 19.01 | 19.32 | 18.90 | 18.99 | 17,598 | +0.08(+0.43%) |
Jun 20, 2014 | 18.97 | 18.97 | 18.78 | 18.91 | 5,917 | -0.02(-0.10%) |
Jun 19, 2014 | 18.92 | 18.97 | 18.92 | 18.92 | 4,297 | +0.13(+0.72%) |
Jun 18, 2014 | 18.59 | 18.79 | 18.59 | 18.79 | 1,376 | +0.01(+0.05%) |
Jun 17, 2014 | 18.82 | 18.82 | 18.72 | 18.78 | 5,945 | -0.04(-0.22%) |
Jun 16, 2014 | 18.84 | 18.84 | 18.82 | 18.82 | 3,880 | -0.10(-0.55%) |
Jun 13, 2014 | 18.93 | 18.93 | 18.91 | 18.92 | 10,611 | +0.00(+0.00%) |
Jun 12, 2014 | 18.98 | 18.98 | 18.92 | 18.92 | 1,168 | -0.02(-0.11%) |
Jun 11, 2014 | 18.77 | 18.95 | 18.77 | 18.95 | 1,532 | -0.08(-0.44%) |
Jun 10, 2014 | 18.95 | 19.03 | 18.95 | 19.03 | 323 | +0.08(+0.44%) |
Jun 06, 2014 | 19.08 | 19.11 | 18.95 | 18.95 | 2,369 | +0.14(+0.73%) |
Jun 05, 2014 | 18.81 | 18.81 | 18.81 | 18.81 | 646 | +0.21(+1.15%) |
Jun 04, 2014 | 18.62 | 18.64 | 18.59 | 18.59 | 3,626 | -0.01(-0.07%) |
Jun 03, 2014 | 18.65 | 18.65 | 18.61 | 18.61 | 3,903 | +0.05(+0.26%) |