Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.53 | 22.76 | 22.17 | 22.51 | 129,653 | -0.05(-0.24%) |
May 28, 2015 | 22.48 | 22.76 | 22.33 | 22.57 | 80,419 | -0.03(-0.12%) |
May 27, 2015 | 22.56 | 22.76 | 22.15 | 22.59 | 237,223 | +0.04(+0.20%) |
May 26, 2015 | 22.71 | 22.86 | 22.49 | 22.55 | 133,443 | -0.25(-1.10%) |
May 22, 2015 | 23.10 | 22.80 | 22.80 | 22.80 | 80,446 | -0.32(-1.39%) |
May 21, 2015 | 23.27 | 23.27 | 22.91 | 23.12 | 101,852 | -0.01(-0.04%) |
May 20, 2015 | 22.88 | 23.35 | 22.74 | 23.13 | 265,250 | +0.24(+1.05%) |
May 19, 2015 | 22.67 | 22.94 | 22.61 | 22.89 | 93,858 | +0.17(+0.75%) |
May 18, 2015 | 22.30 | 22.87 | 22.30 | 22.72 | 67,466 | +0.38(+1.72%) |
May 15, 2015 | 22.61 | 22.77 | 22.18 | 22.34 | 56,003 | -0.29(-1.30%) |
May 14, 2015 | 22.58 | 22.82 | 22.43 | 22.63 | 52,362 | +0.12(+0.52%) |
May 13, 2015 | 22.39 | 22.60 | 22.22 | 22.51 | 57,727 | +0.15(+0.68%) |
May 12, 2015 | 22.39 | 22.49 | 22.39 | 22.36 | 83,834 | -0.18(-0.79%) |
May 11, 2015 | 22.37 | 22.68 | 22.37 | 22.54 | 57,090 | +0.07(+0.32%) |
May 08, 2015 | 22.67 | 22.76 | 22.41 | 22.47 | 91,463 | +0.00(+0.00%) |
May 07, 2015 | 22.08 | 22.54 | 21.85 | 22.47 | 116,619 | +0.33(+1.49%) |
May 06, 2015 | 22.13 | 22.34 | 21.84 | 22.14 | 63,256 | +0.01(+0.04%) |
May 05, 2015 | 22.08 | 22.25 | 21.83 | 22.13 | 446,865 | -0.08(-0.36%) |
May 04, 2015 | 22.22 | 22.89 | 22.00 | 22.21 | 180,691 | +0.11(+0.49%) |
May 01, 2015 | 22.34 | 22.64 | 22.02 | 22.10 | 184,239 | -0.23(-1.04%) |
Apr 30, 2015 | 22.54 | 22.74 | 22.16 | 22.34 | 125,151 | -0.35(-1.54%) |
Apr 29, 2015 | 22.67 | 22.93 | 22.56 | 22.68 | 56,502 | -0.07(-0.31%) |
Apr 28, 2015 | 22.25 | 22.80 | 22.25 | 22.76 | 82,315 | +0.46(+2.04%) |
Apr 27, 2015 | 22.15 | 22.34 | 21.87 | 22.30 | 163,975 | +0.12(+0.52%) |
Apr 24, 2015 | 22.41 | 22.68 | 21.86 | 22.18 | 146,841 | -0.32(-1.43%) |
Apr 23, 2015 | 22.30 | 22.83 | 22.06 | 22.50 | 409,507 | -0.44(-1.91%) |
Apr 22, 2015 | 23.01 | 23.06 | 22.60 | 22.94 | 58,597 | -0.08(-0.35%) |
Apr 21, 2015 | 22.97 | 23.45 | 22.93 | 23.02 | 57,328 | +0.08(+0.35%) |
Apr 20, 2015 | 23.07 | 23.36 | 22.79 | 22.94 | 128,730 | +0.01(+0.04%) |
Apr 17, 2015 | 23.33 | 23.49 | 22.80 | 22.93 | 70,898 | -0.58(-2.47%) |
Apr 16, 2015 | 23.77 | 23.77 | 23.39 | 23.51 | 68,446 | -0.34(-1.42%) |
Apr 15, 2015 | 23.68 | 24.13 | 23.47 | 23.85 | 70,142 | +0.20(+0.83%) |
Apr 14, 2015 | 23.96 | 23.96 | 23.59 | 23.66 | 53,582 | -0.29(-1.23%) |
Apr 13, 2015 | 23.86 | 24.01 | 23.86 | 23.95 | 58,902 | +0.13(+0.53%) |
Apr 10, 2015 | 23.76 | 23.92 | 23.66 | 23.83 | 80,579 | +0.17(+0.72%) |
Apr 09, 2015 | 23.68 | 24.00 | 23.20 | 23.66 | 83,404 | -0.11(-0.45%) |
Apr 08, 2015 | 23.63 | 23.87 | 23.63 | 23.77 | 44,208 | +0.09(+0.38%) |
Apr 07, 2015 | 23.65 | 23.87 | 23.65 | 23.68 | 56,786 | +0.04(+0.19%) |
Apr 06, 2015 | 23.94 | 23.97 | 23.55 | 23.63 | 89,949 | -0.38(-1.60%) |
Apr 02, 2015 | 23.78 | 24.02 | 24.02 | 24.02 | 211,130 | +0.19(+0.79%) |
Apr 01, 2015 | 23.58 | 23.84 | 23.44 | 23.83 | 125,254 | +0.24(+1.02%) |
Mar 31, 2015 | 23.60 | 24.03 | 23.25 | 23.59 | 734,153 | -0.13(-0.53%) |
Mar 30, 2015 | 23.60 | 23.84 | 23.59 | 23.71 | 103,702 | +0.20(+0.84%) |
Mar 27, 2015 | 23.59 | 23.61 | 23.35 | 23.51 | 88,601 | -0.06(-0.27%) |
Mar 26, 2015 | 23.31 | 23.67 | 23.21 | 23.58 | 156,942 | +0.25(+1.07%) |
Mar 25, 2015 | 23.42 | 23.64 | 23.21 | 23.33 | 150,250 | -0.04(-0.15%) |
Mar 24, 2015 | 23.18 | 23.42 | 23.02 | 23.36 | 80,137 | +0.14(+0.61%) |
Mar 23, 2015 | 23.10 | 23.24 | 23.06 | 23.22 | 194,152 | +0.12(+0.50%) |
Mar 20, 2015 | 23.37 | 23.72 | 23.07 | 23.10 | 550,363 | -0.11(-0.46%) |
Mar 19, 2015 | 23.29 | 23.46 | 23.14 | 23.21 | 65,074 | -0.04(-0.19%) |
Mar 18, 2015 | 23.45 | 23.62 | 23.12 | 23.26 | 84,413 | -0.08(-0.34%) |
Mar 17, 2015 | 23.48 | 23.60 | 23.29 | 23.34 | 77,060 | -0.20(-0.83%) |
Mar 16, 2015 | 23.73 | 23.73 | 23.36 | 23.53 | 117,017 | -0.02(-0.08%) |
Mar 13, 2015 | 23.73 | 23.73 | 22.99 | 23.55 | 69,288 | -0.13(-0.56%) |
Mar 12, 2015 | 23.21 | 23.77 | 23.20 | 23.68 | 80,107 | +0.70(+3.07%) |
Mar 11, 2015 | 22.68 | 23.01 | 22.65 | 22.98 | 68,920 | +0.29(+1.26%) |
Mar 10, 2015 | 22.60 | 22.75 | 22.44 | 22.69 | 76,606 | -0.27(-1.17%) |
Mar 09, 2015 | 22.64 | 23.11 | 22.64 | 22.96 | 58,702 | +0.30(+1.34%) |
Mar 06, 2015 | 22.77 | 23.55 | 22.55 | 22.66 | 92,231 | -0.18(-0.78%) |
Mar 05, 2015 | 22.78 | 22.98 | 22.52 | 22.84 | 72,636 | +0.14(+0.63%) |
Mar 04, 2015 | 22.85 | 23.02 | 22.69 | 22.69 | 34,159 | -0.29(-1.24%) |
Mar 03, 2015 | 23.08 | 23.23 | 22.93 | 22.98 | 108,036 | -0.21(-0.92%) |
Mar 02, 2015 | 23.34 | 23.51 | 23.09 | 23.19 | 108,533 | -0.15(-0.65%) |
Feb 27, 2015 | 23.40 | 23.51 | 23.24 | 23.35 | 174,860 | -0.11(-0.46%) |
Feb 26, 2015 | 23.30 | 23.63 | 23.27 | 23.45 | 421,244 | +0.08(+0.34%) |
Feb 25, 2015 | 23.35 | 23.48 | 23.32 | 23.37 | 111,498 | -0.05(-0.23%) |
Feb 24, 2015 | 23.22 | 23.52 | 23.22 | 23.43 | 47,287 | +0.20(+0.85%) |
Feb 23, 2015 | 23.06 | 23.27 | 22.78 | 23.23 | 68,102 | +0.04(+0.15%) |
Feb 20, 2015 | 23.04 | 23.22 | 22.77 | 23.19 | 59,295 | +0.21(+0.93%) |
Feb 19, 2015 | 23.05 | 23.18 | 22.93 | 22.98 | 31,252 | -0.05(-0.23%) |
Feb 18, 2015 | 23.08 | 23.23 | 22.91 | 23.03 | 59,478 | -0.15(-0.65%) |
Feb 17, 2015 | 22.93 | 23.24 | 22.77 | 23.18 | 63,999 | +0.21(+0.93%) |
Feb 13, 2015 | 22.69 | 22.97 | 22.97 | 22.97 | 87,437 | +0.21(+0.94%) |
Feb 12, 2015 | 22.25 | 22.81 | 22.16 | 22.76 | 82,664 | +0.58(+2.61%) |
Feb 11, 2015 | 22.28 | 22.48 | 22.11 | 22.18 | 67,253 | -0.21(-0.96%) |
Feb 10, 2015 | 22.64 | 22.92 | 22.18 | 22.39 | 93,980 | -0.05(-0.24%) |
Feb 09, 2015 | 22.60 | 22.83 | 22.29 | 22.44 | 47,106 | -0.27(-1.18%) |
Feb 06, 2015 | 22.44 | 22.86 | 22.44 | 22.71 | 105,443 | +0.29(+1.31%) |
Feb 05, 2015 | 21.92 | 22.60 | 21.88 | 22.42 | 218,465 | +0.21(+0.96%) |
Feb 04, 2015 | 22.31 | 22.59 | 22.12 | 22.20 | 205,998 | -0.26(-1.15%) |
Feb 03, 2015 | 22.06 | 23.10 | 22.06 | 22.46 | 148,922 | +0.54(+2.44%) |
Feb 02, 2015 | 21.63 | 22.07 | 21.52 | 21.93 | 116,244 | +0.40(+1.86%) |
Jan 30, 2015 | 21.86 | 22.30 | 21.51 | 21.53 | 132,185 | -0.50(-2.27%) |
Jan 29, 2015 | 20.29 | 22.22 | 20.29 | 22.03 | 292,303 | +1.73(+8.53%) |
Jan 28, 2015 | 21.06 | 21.09 | 20.26 | 20.29 | 87,776 | -0.67(-3.19%) |
Jan 27, 2015 | 21.34 | 21.34 | 20.87 | 20.96 | 74,401 | -0.71(-3.29%) |
Jan 26, 2015 | 21.41 | 21.70 | 21.04 | 21.68 | 52,510 | +0.12(+0.58%) |
Jan 23, 2015 | 22.00 | 22.02 | 21.39 | 21.55 | 47,699 | -0.38(-1.75%) |
Jan 22, 2015 | 20.69 | 21.94 | 20.64 | 21.94 | 85,131 | +1.41(+6.87%) |
Jan 21, 2015 | 20.73 | 21.11 | 20.44 | 20.53 | 83,945 | -0.30(-1.46%) |
Jan 20, 2015 | 21.02 | 21.57 | 20.56 | 20.83 | 59,595 | -0.12(-0.60%) |
Jan 16, 2015 | 20.43 | 21.04 | 20.26 | 20.95 | 66,753 | +0.44(+2.13%) |
Jan 15, 2015 | 21.06 | 21.06 | 20.49 | 20.52 | 112,408 | -0.56(-2.67%) |
Jan 14, 2015 | 21.00 | 22.12 | 20.96 | 21.08 | 60,978 | -0.16(-0.76%) |
Jan 13, 2015 | 21.28 | 21.80 | 20.96 | 21.24 | 48,183 | +0.04(+0.17%) |
Jan 12, 2015 | 21.39 | 21.43 | 21.12 | 21.20 | 81,689 | -0.18(-0.83%) |
Jan 09, 2015 | 21.99 | 21.99 | 21.36 | 21.38 | 70,421 | -0.65(-2.96%) |
Jan 08, 2015 | 21.94 | 22.17 | 21.89 | 22.03 | 64,210 | +0.19(+0.86%) |
Jan 07, 2015 | 22.24 | 22.36 | 21.80 | 21.85 | 67,746 | -0.21(-0.97%) |
Jan 06, 2015 | 22.53 | 22.53 | 21.78 | 22.06 | 121,171 | -0.46(-2.06%) |
Jan 05, 2015 | 22.50 | 22.86 | 22.27 | 22.52 | 134,287 | -0.02(-0.08%) |
Jan 02, 2015 | 23.04 | 23.06 | 22.23 | 22.54 | 82,145 | -0.33(-1.44%) |
Dec 31, 2014 | 23.19 | 22.87 | 22.87 | 22.87 | 89,566 | -0.31(-1.35%) |
Dec 30, 2014 | 23.16 | 23.23 | 23.00 | 23.18 | 44,750 | -0.01(-0.04%) |
Dec 29, 2014 | 23.20 | 23.43 | 23.13 | 23.19 | 92,793 | +0.07(+0.31%) |
Dec 26, 2014 | 23.15 | 23.22 | 23.00 | 23.12 | 41,772 | +0.03(+0.12%) |
Dec 24, 2014 | 22.91 | 23.10 | 23.10 | 23.10 | 22,575 | +0.20(+0.89%) |
Dec 23, 2014 | 22.81 | 22.99 | 22.57 | 22.89 | 83,198 | +0.12(+0.51%) |
Dec 22, 2014 | 22.76 | 22.94 | 22.66 | 22.78 | 155,925 | +0.00(+0.00%) |
Dec 19, 2014 | 23.05 | 23.13 | 22.78 | 22.78 | 193,011 | -0.34(-1.46%) |
Dec 18, 2014 | 23.68 | 23.68 | 23.09 | 23.11 | 147,238 | -0.26(-1.10%) |
Dec 17, 2014 | 23.02 | 23.45 | 22.78 | 23.37 | 126,630 | +0.44(+1.90%) |
Dec 16, 2014 | 22.80 | 23.37 | 22.80 | 22.94 | 98,322 | +0.11(+0.47%) |
Dec 15, 2014 | 22.50 | 23.08 | 22.49 | 22.83 | 139,823 | +0.38(+1.71%) |
Dec 12, 2014 | 22.45 | 22.72 | 22.40 | 22.45 | 64,159 | -0.25(-1.10%) |
Dec 11, 2014 | 22.64 | 23.00 | 22.41 | 22.70 | 90,341 | +0.20(+0.87%) |
Dec 10, 2014 | 22.94 | 23.06 | 22.42 | 22.50 | 102,511 | -0.60(-2.58%) |
Dec 09, 2014 | 22.47 | 23.15 | 22.30 | 23.10 | 123,108 | +0.45(+2.01%) |
Dec 08, 2014 | 22.48 | 23.04 | 22.48 | 22.64 | 99,912 | -0.02(-0.08%) |
Dec 05, 2014 | 22.26 | 22.70 | 22.16 | 22.66 | 162,165 | +0.50(+2.25%) |
Dec 04, 2014 | 22.11 | 22.31 | 21.99 | 22.16 | 105,974 | -0.03(-0.12%) |
Dec 03, 2014 | 21.99 | 22.26 | 21.91 | 22.19 | 97,735 | +0.20(+0.89%) |
Dec 02, 2014 | 21.95 | 22.46 | 21.93 | 21.99 | 84,130 | +0.14(+0.65%) |
Dec 01, 2014 | 22.43 | 22.49 | 21.79 | 21.85 | 152,117 | -0.54(-2.43%) |
Nov 28, 2014 | 22.95 | 23.03 | 22.37 | 22.39 | 62,386 | -0.50(-2.18%) |
Nov 26, 2014 | 23.02 | 22.89 | 22.89 | 22.89 | 224,405 | -0.08(-0.35%) |
Nov 25, 2014 | 22.91 | 23.10 | 22.56 | 22.97 | 231,228 | +0.04(+0.19%) |
Nov 24, 2014 | 22.69 | 23.02 | 22.53 | 22.93 | 167,753 | +0.40(+1.78%) |
Nov 21, 2014 | 22.78 | 22.99 | 22.24 | 22.53 | 249,840 | -0.04(-0.16%) |
Nov 20, 2014 | 22.44 | 22.70 | 22.38 | 22.56 | 122,796 | +0.07(+0.32%) |
Nov 19, 2014 | 22.79 | 22.81 | 22.36 | 22.49 | 76,715 | -0.34(-1.48%) |
Nov 18, 2014 | 22.88 | 23.06 | 22.78 | 22.83 | 65,247 | +0.00(+0.00%) |
Nov 17, 2014 | 22.88 | 23.02 | 22.73 | 22.83 | 72,635 | -0.05(-0.23%) |
Nov 14, 2014 | 23.13 | 23.29 | 22.84 | 22.88 | 135,615 | -0.23(-1.00%) |
Nov 13, 2014 | 23.51 | 23.51 | 23.07 | 23.11 | 82,202 | -0.46(-1.96%) |
Nov 12, 2014 | 23.22 | 23.62 | 23.21 | 23.58 | 190,735 | +0.36(+1.53%) |
Nov 11, 2014 | 22.92 | 23.35 | 22.85 | 23.22 | 186,621 | +0.47(+2.07%) |
Nov 10, 2014 | 23.60 | 23.81 | 22.73 | 22.75 | 241,656 | +0.26(+1.15%) |
Nov 07, 2014 | 22.04 | 22.55 | 21.96 | 22.49 | 121,637 | +0.37(+1.65%) |
Nov 06, 2014 | 22.03 | 22.21 | 22.03 | 22.13 | 57,085 | +0.13(+0.61%) |
Nov 05, 2014 | 21.99 | 22.58 | 21.91 | 21.99 | 143,653 | +0.10(+0.45%) |
Nov 04, 2014 | 21.92 | 22.00 | 21.60 | 21.89 | 76,670 | -0.14(-0.65%) |
Nov 03, 2014 | 22.16 | 22.40 | 21.96 | 22.04 | 114,232 | -0.04(-0.20%) |
Oct 31, 2014 | 22.15 | 22.26 | 22.03 | 22.08 | 213,661 | +0.09(+0.41%) |
Oct 30, 2014 | 21.77 | 22.19 | 21.43 | 21.99 | 136,631 | +0.18(+0.82%) |
Oct 29, 2014 | 21.88 | 21.97 | 21.58 | 21.81 | 153,217 | +0.01(+0.04%) |
Oct 28, 2014 | 21.37 | 21.85 | 21.05 | 21.80 | 162,450 | +0.48(+2.25%) |
Oct 27, 2014 | 21.06 | 21.32 | 21.18 | 21.32 | 43,037 | +0.14(+0.67%) |
Oct 24, 2014 | 21.01 | 21.33 | 21.01 | 21.18 | 78,829 | +0.27(+1.28%) |
Oct 23, 2014 | 21.00 | 21.19 | 20.77 | 20.91 | 93,968 | +0.07(+0.34%) |
Oct 22, 2014 | 21.49 | 21.57 | 20.81 | 20.84 | 111,148 | -0.70(-3.26%) |
Oct 21, 2014 | 21.37 | 21.59 | 21.00 | 21.55 | 132,250 | +0.19(+0.88%) |
Oct 20, 2014 | 21.13 | 21.36 | 21.01 | 21.36 | 139,795 | +0.21(+1.01%) |
Oct 17, 2014 | 21.37 | 21.37 | 20.57 | 21.15 | 227,378 | -0.08(-0.38%) |
Oct 16, 2014 | 20.71 | 21.37 | 20.14 | 21.23 | 218,317 | +0.29(+1.40%) |
Oct 15, 2014 | 20.80 | 20.95 | 20.56 | 20.93 | 131,056 | -0.19(-0.89%) |
Oct 14, 2014 | 20.48 | 21.15 | 20.46 | 21.12 | 169,460 | +0.73(+3.58%) |
Oct 13, 2014 | 19.90 | 20.48 | 19.90 | 20.39 | 81,864 | +0.50(+2.51%) |
Oct 10, 2014 | 19.63 | 20.39 | 19.62 | 19.89 | 82,706 | +0.14(+0.72%) |
Oct 09, 2014 | 20.20 | 20.20 | 19.65 | 19.75 | 61,003 | -0.45(-2.25%) |
Oct 08, 2014 | 19.78 | 20.34 | 19.52 | 20.20 | 280,833 | +0.35(+1.75%) |
Oct 07, 2014 | 19.77 | 19.96 | 19.69 | 19.85 | 75,450 | -0.06(-0.31%) |
Oct 06, 2014 | 19.97 | 20.02 | 19.84 | 19.92 | 66,328 | -0.04(-0.18%) |
Oct 03, 2014 | 20.12 | 20.12 | 19.82 | 19.95 | 107,556 | +0.02(+0.09%) |
Oct 02, 2014 | 19.49 | 20.03 | 19.49 | 19.93 | 121,839 | +0.39(+2.00%) |
Oct 01, 2014 | 19.50 | 19.69 | 19.37 | 19.54 | 200,985 | +0.00(+0.00%) |
Sep 30, 2014 | 19.60 | 19.69 | 19.52 | 19.54 | 172,257 | -0.10(-0.50%) |
Sep 29, 2014 | 19.57 | 19.71 | 19.50 | 19.64 | 102,031 | -0.13(-0.68%) |
Sep 26, 2014 | 19.48 | 19.84 | 19.43 | 19.77 | 104,922 | +0.30(+1.55%) |
Sep 25, 2014 | 19.53 | 19.59 | 19.25 | 19.47 | 77,730 | -0.16(-0.81%) |
Sep 24, 2014 | 19.53 | 19.75 | 19.51 | 19.63 | 70,423 | +0.10(+0.50%) |
Sep 23, 2014 | 19.44 | 19.68 | 19.39 | 19.53 | 93,709 | +0.07(+0.37%) |
Sep 22, 2014 | 19.71 | 19.86 | 19.40 | 19.46 | 55,610 | -0.36(-1.84%) |
Sep 19, 2014 | 20.36 | 20.52 | 19.75 | 19.83 | 174,152 | -0.51(-2.49%) |
Sep 18, 2014 | 20.36 | 20.43 | 20.21 | 20.33 | 29,587 | +0.20(+0.97%) |
Sep 17, 2014 | 20.13 | 20.36 | 20.00 | 20.14 | 64,942 | -0.03(-0.13%) |
Sep 16, 2014 | 20.23 | 20.28 | 19.99 | 20.16 | 106,193 | -0.06(-0.31%) |
Sep 15, 2014 | 20.48 | 20.48 | 20.06 | 20.23 | 68,356 | -0.20(-1.00%) |
Sep 12, 2014 | 20.54 | 20.71 | 20.19 | 20.43 | 56,086 | -0.23(-1.12%) |
Sep 11, 2014 | 20.45 | 20.72 | 20.45 | 20.66 | 67,812 | +0.16(+0.78%) |
Sep 10, 2014 | 20.24 | 20.55 | 20.24 | 20.50 | 51,842 | +0.32(+1.58%) |
Sep 09, 2014 | 20.25 | 20.36 | 20.01 | 20.18 | 65,897 | -0.14(-0.70%) |
Sep 08, 2014 | 20.11 | 20.32 | 20.05 | 20.32 | 79,682 | +0.14(+0.70%) |
Sep 05, 2014 | 20.07 | 20.25 | 19.99 | 20.18 | 71,341 | +0.00(+0.00%) |
Sep 04, 2014 | 20.31 | 20.48 | 20.16 | 20.18 | 65,909 | -0.12(-0.61%) |
Sep 03, 2014 | 20.59 | 20.64 | 20.27 | 20.31 | 47,830 | -0.26(-1.25%) |
Sep 02, 2014 | 20.34 | 20.72 | 20.34 | 20.56 | 65,836 | +0.23(+1.14%) |
Aug 29, 2014 | 20.30 | 20.33 | 20.33 | 20.33 | 45,478 | +0.04(+0.22%) |
Aug 28, 2014 | 20.72 | 20.86 | 20.27 | 20.29 | 51,543 | -0.56(-2.68%) |
Aug 27, 2014 | 21.12 | 21.12 | 20.76 | 20.85 | 113,187 | -0.32(-1.51%) |
Aug 26, 2014 | 21.32 | 21.49 | 20.93 | 21.17 | 183,753 | -0.19(-0.87%) |
Aug 25, 2014 | 20.80 | 21.54 | 20.80 | 21.36 | 181,055 | +0.62(+3.00%) |
Aug 22, 2014 | 20.45 | 20.83 | 20.45 | 20.73 | 180,988 | +0.25(+1.21%) |
Aug 21, 2014 | 19.85 | 20.51 | 19.70 | 20.48 | 217,696 | +0.62(+3.13%) |
Aug 20, 2014 | 20.10 | 20.14 | 19.79 | 19.86 | 46,621 | -0.34(-1.67%) |
Aug 19, 2014 | 20.12 | 20.23 | 19.89 | 20.20 | 124,703 | +0.02(+0.09%) |
Aug 18, 2014 | 19.99 | 20.24 | 19.99 | 20.18 | 143,109 | +0.34(+1.70%) |
Aug 15, 2014 | 19.98 | 19.98 | 19.67 | 19.85 | 132,491 | +0.08(+0.40%) |
Aug 14, 2014 | 19.72 | 19.72 | 19.70 | 19.77 | 119,971 | +0.04(+0.18%) |
Aug 13, 2014 | 19.68 | 19.79 | 19.65 | 19.73 | 112,608 | +0.08(+0.41%) |
Aug 12, 2014 | 19.68 | 19.75 | 19.68 | 19.65 | 115,265 | -0.03(-0.14%) |
Aug 11, 2014 | 19.45 | 19.77 | 19.37 | 19.68 | 196,934 | +0.26(+1.33%) |
Aug 08, 2014 | 19.17 | 19.40 | 19.17 | 19.42 | 102,888 | +0.22(+1.16%) |
Aug 07, 2014 | 19.32 | 19.38 | 19.00 | 19.20 | 67,556 | -0.12(-0.64%) |
Aug 06, 2014 | 19.20 | 19.49 | 19.20 | 19.32 | 77,968 | +0.04(+0.18%) |
Aug 05, 2014 | 19.07 | 19.44 | 19.07 | 19.29 | 65,632 | +0.08(+0.42%) |
Aug 04, 2014 | 19.35 | 19.35 | 18.99 | 19.21 | 120,280 | -0.02(-0.09%) |
Aug 01, 2014 | 19.47 | 19.61 | 19.08 | 19.22 | 125,741 | -0.18(-0.92%) |
Jul 31, 2014 | 19.07 | 19.50 | 19.07 | 19.40 | 268,275 | +0.07(+0.37%) |
Jul 30, 2014 | 19.01 | 19.35 | 18.88 | 19.33 | 149,921 | +0.44(+2.35%) |
Jul 29, 2014 | 18.70 | 18.94 | 18.70 | 18.89 | 68,334 | +0.23(+1.24%) |
Jul 28, 2014 | 18.79 | 18.86 | 18.79 | 18.65 | 57,529 | -0.16(-0.85%) |
Jul 25, 2014 | 19.05 | 19.05 | 18.68 | 18.81 | 78,894 | +0.11(+0.57%) |
Jul 24, 2014 | 18.91 | 19.13 | 18.67 | 18.71 | 54,483 | -0.23(-1.22%) |
Jul 23, 2014 | 18.98 | 19.53 | 18.88 | 18.94 | 37,754 | +0.12(+0.61%) |
Jul 22, 2014 | 18.75 | 19.15 | 18.72 | 18.82 | 29,814 | +0.14(+0.76%) |
Jul 21, 2014 | 18.72 | 18.90 | 18.57 | 18.68 | 56,048 | -0.11(-0.57%) |
Jul 18, 2014 | 18.52 | 18.97 | 18.52 | 18.79 | 78,415 | +0.11(+0.57%) |
Jul 17, 2014 | 18.65 | 18.78 | 18.65 | 18.68 | 81,338 | -0.06(-0.33%) |
Jul 16, 2014 | 19.02 | 19.17 | 18.70 | 18.74 | 48,726 | -0.10(-0.52%) |
Jul 15, 2014 | 18.89 | 19.04 | 18.73 | 18.84 | 51,951 | -0.26(-1.35%) |
Jul 14, 2014 | 19.27 | 19.27 | 18.95 | 19.10 | 48,958 | +0.07(+0.37%) |
Jul 11, 2014 | 19.03 | 19.17 | 18.83 | 19.03 | 26,659 | -0.09(-0.46%) |
Jul 10, 2014 | 19.07 | 19.29 | 18.76 | 19.12 | 52,014 | -0.27(-1.37%) |
Jul 09, 2014 | 19.61 | 19.71 | 19.37 | 19.38 | 16,079 | -0.01(-0.05%) |
Jul 08, 2014 | 19.61 | 19.61 | 19.18 | 19.39 | 51,459 | -0.20(-1.04%) |
Jul 07, 2014 | 19.77 | 19.77 | 19.49 | 19.60 | 46,368 | -0.32(-1.61%) |
Jul 03, 2014 | 19.61 | 19.92 | 19.92 | 19.92 | 36,360 | +0.38(+1.96%) |
Jul 02, 2014 | 19.65 | 19.81 | 19.45 | 19.53 | 74,542 | -0.04(-0.23%) |
Jul 01, 2014 | 19.14 | 19.84 | 19.14 | 19.58 | 77,864 | +0.47(+2.46%) |
Jun 30, 2014 | 19.14 | 19.19 | 18.93 | 19.11 | 39,732 | -0.02(-0.09%) |
Jun 27, 2014 | 18.88 | 19.22 | 18.85 | 19.13 | 194,025 | +0.09(+0.47%) |
Jun 26, 2014 | 19.06 | 19.13 | 18.76 | 19.04 | 25,326 | +0.03(+0.14%) |
Jun 25, 2014 | 18.48 | 19.13 | 18.33 | 19.01 | 110,762 | +0.40(+2.14%) |
Jun 24, 2014 | 18.78 | 19.06 | 18.58 | 18.61 | 61,379 | -0.25(-1.32%) |
Jun 23, 2014 | 19.15 | 19.15 | 18.85 | 18.86 | 92,475 | -0.31(-1.62%) |
Jun 20, 2014 | 19.38 | 19.39 | 19.08 | 19.17 | 116,231 | -0.06(-0.32%) |
Jun 19, 2014 | 19.32 | 19.32 | 19.07 | 19.23 | 36,472 | -0.04(-0.23%) |
Jun 18, 2014 | 19.31 | 19.32 | 19.06 | 19.28 | 28,434 | -0.06(-0.32%) |
Jun 17, 2014 | 18.92 | 19.44 | 18.92 | 19.34 | 43,945 | +0.47(+2.49%) |
Jun 16, 2014 | 19.07 | 19.10 | 18.68 | 18.87 | 79,388 | -0.20(-1.07%) |
Jun 13, 2014 | 19.33 | 19.53 | 18.99 | 19.07 | 32,507 | -0.14(-0.74%) |
Jun 12, 2014 | 19.28 | 19.47 | 18.94 | 19.22 | 32,691 | -0.17(-0.87%) |
Jun 11, 2014 | 19.45 | 19.53 | 18.92 | 19.38 | 42,136 | -0.19(-0.95%) |
Jun 10, 2014 | 19.72 | 19.72 | 19.36 | 19.57 | 32,266 | +0.18(+0.91%) |
Jun 06, 2014 | 19.22 | 19.50 | 18.91 | 19.39 | 51,554 | +0.19(+0.97%) |
Jun 05, 2014 | 18.59 | 19.21 | 18.40 | 19.21 | 49,115 | +0.58(+3.09%) |
Jun 04, 2014 | 18.61 | 18.91 | 18.50 | 18.63 | 34,027 | -0.06(-0.33%) |
Jun 03, 2014 | 18.57 | 18.89 | 18.50 | 18.69 | 90,384 | -0.02(-0.09%) |