Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.51 | 21.60 | 21.32 | 21.46 | 591,240 | -0.14(-0.64%) |
May 28, 2015 | 21.54 | 21.60 | 21.31 | 21.60 | 467,790 | +0.05(+0.21%) |
May 27, 2015 | 21.24 | 21.56 | 21.06 | 21.55 | 609,602 | +0.42(+1.98%) |
May 26, 2015 | 21.21 | 21.37 | 20.95 | 21.13 | 770,643 | -0.22(-1.04%) |
May 22, 2015 | 21.62 | 21.35 | 21.35 | 21.35 | 822,764 | -0.25(-1.17%) |
May 21, 2015 | 21.50 | 21.63 | 21.37 | 21.60 | 1,480,913 | +0.14(+0.64%) |
May 20, 2015 | 21.35 | 21.52 | 21.05 | 21.47 | 878,867 | +0.19(+0.90%) |
May 19, 2015 | 20.95 | 21.31 | 20.94 | 21.28 | 814,126 | +0.33(+1.57%) |
May 18, 2015 | 20.50 | 20.98 | 20.49 | 20.95 | 469,383 | +0.46(+2.23%) |
May 15, 2015 | 20.73 | 20.79 | 20.34 | 20.49 | 359,612 | -0.33(-1.58%) |
May 14, 2015 | 20.79 | 20.88 | 20.63 | 20.82 | 356,276 | +0.10(+0.48%) |
May 13, 2015 | 20.53 | 20.76 | 20.44 | 20.72 | 364,279 | +0.18(+0.85%) |
May 12, 2015 | 20.36 | 20.63 | 20.08 | 20.54 | 432,217 | +0.14(+0.67%) |
May 11, 2015 | 20.24 | 20.50 | 19.99 | 20.41 | 373,055 | +0.19(+0.94%) |
May 08, 2015 | 20.25 | 20.34 | 20.01 | 20.22 | 291,869 | +0.07(+0.34%) |
May 07, 2015 | 20.27 | 20.40 | 20.06 | 20.15 | 301,047 | -0.23(-1.12%) |
May 06, 2015 | 20.18 | 20.38 | 19.96 | 20.38 | 307,559 | +0.26(+1.29%) |
May 05, 2015 | 20.09 | 20.36 | 20.01 | 20.12 | 338,368 | -0.09(-0.45%) |
May 04, 2015 | 20.03 | 20.27 | 19.99 | 20.21 | 273,244 | +0.22(+1.11%) |
May 01, 2015 | 20.23 | 20.43 | 19.87 | 19.99 | 546,202 | -0.10(-0.49%) |
Apr 30, 2015 | 20.25 | 20.50 | 19.96 | 20.09 | 782,869 | -0.28(-1.37%) |
Apr 29, 2015 | 20.09 | 20.61 | 19.98 | 20.36 | 574,098 | +0.26(+1.27%) |
Apr 28, 2015 | 19.75 | 20.22 | 19.71 | 20.11 | 462,097 | +0.38(+1.93%) |
Apr 27, 2015 | 20.01 | 20.24 | 19.59 | 19.73 | 454,774 | -0.23(-1.15%) |
Apr 24, 2015 | 19.90 | 20.06 | 19.52 | 19.96 | 506,130 | +0.22(+1.12%) |
Apr 23, 2015 | 19.67 | 19.80 | 19.55 | 19.73 | 461,612 | -0.04(-0.19%) |
Apr 22, 2015 | 19.61 | 19.96 | 19.37 | 19.77 | 399,766 | +0.18(+0.93%) |
Apr 21, 2015 | 19.66 | 19.70 | 19.50 | 19.59 | 274,335 | -0.01(-0.04%) |
Apr 20, 2015 | 19.47 | 19.77 | 19.36 | 19.60 | 226,714 | +0.19(+0.98%) |
Apr 17, 2015 | 19.56 | 19.69 | 19.25 | 19.41 | 538,644 | -0.29(-1.47%) |
Apr 16, 2015 | 19.73 | 19.74 | 19.35 | 19.70 | 374,616 | +0.03(+0.16%) |
Apr 15, 2015 | 19.43 | 19.80 | 19.34 | 19.67 | 431,468 | +0.28(+1.46%) |
Apr 14, 2015 | 19.43 | 19.52 | 19.06 | 19.38 | 601,793 | -0.08(-0.43%) |
Apr 13, 2015 | 19.19 | 19.60 | 19.05 | 19.47 | 450,337 | +0.32(+1.67%) |
Apr 10, 2015 | 19.15 | 19.27 | 18.98 | 19.15 | 283,291 | +0.05(+0.24%) |
Apr 09, 2015 | 19.10 | 19.24 | 18.87 | 19.10 | 274,641 | +0.02(+0.12%) |
Apr 08, 2015 | 18.91 | 19.15 | 18.91 | 19.08 | 262,288 | +0.13(+0.68%) |
Apr 07, 2015 | 18.88 | 19.13 | 18.80 | 18.95 | 284,977 | +0.07(+0.36%) |
Apr 06, 2015 | 18.85 | 19.22 | 18.61 | 18.88 | 297,450 | -0.17(-0.88%) |
Apr 02, 2015 | 19.06 | 19.05 | 19.05 | 19.05 | 280,505 | +0.04(+0.20%) |
Apr 01, 2015 | 18.98 | 19.12 | 18.71 | 19.01 | 375,716 | -0.03(-0.16%) |
Mar 31, 2015 | 18.93 | 19.09 | 18.85 | 19.04 | 369,632 | -0.05(-0.24%) |
Mar 30, 2015 | 18.89 | 19.18 | 18.78 | 19.09 | 224,788 | +0.34(+1.82%) |
Mar 27, 2015 | 18.78 | 18.78 | 18.47 | 18.75 | 287,652 | -0.02(-0.08%) |
Mar 26, 2015 | 18.59 | 18.82 | 18.29 | 18.76 | 325,752 | +0.14(+0.73%) |
Mar 25, 2015 | 19.07 | 19.22 | 18.60 | 18.62 | 436,745 | -0.47(-2.46%) |
Mar 24, 2015 | 19.10 | 19.40 | 18.97 | 19.09 | 452,152 | -0.11(-0.55%) |
Mar 23, 2015 | 19.30 | 19.38 | 18.97 | 19.20 | 297,866 | -0.14(-0.70%) |
Mar 20, 2015 | 19.19 | 19.41 | 19.01 | 19.34 | 737,647 | +0.23(+1.23%) |
Mar 19, 2015 | 18.91 | 19.12 | 18.72 | 19.10 | 323,237 | +0.06(+0.32%) |
Mar 18, 2015 | 19.33 | 19.66 | 18.83 | 19.04 | 582,018 | -0.23(-1.22%) |
Mar 17, 2015 | 19.03 | 19.30 | 18.87 | 19.28 | 415,999 | +0.10(+0.51%) |
Mar 16, 2015 | 19.24 | 19.39 | 19.06 | 19.18 | 412,154 | -0.02(-0.08%) |
Mar 13, 2015 | 19.31 | 19.31 | 18.84 | 19.19 | 315,819 | -0.19(-0.98%) |
Mar 12, 2015 | 18.90 | 19.38 | 18.68 | 19.38 | 642,995 | +0.61(+3.23%) |
Mar 11, 2015 | 18.78 | 18.79 | 18.64 | 18.78 | 508,287 | +0.06(+0.32%) |
Mar 10, 2015 | 19.12 | 19.21 | 18.71 | 18.72 | 579,205 | -0.64(-3.29%) |
Mar 09, 2015 | 19.01 | 19.44 | 18.96 | 19.35 | 782,710 | +0.41(+2.16%) |
Mar 06, 2015 | 18.33 | 18.99 | 18.33 | 18.94 | 869,325 | +0.63(+3.43%) |
Mar 05, 2015 | 18.12 | 18.42 | 17.81 | 18.31 | 805,208 | +0.23(+1.30%) |
Mar 04, 2015 | 18.11 | 18.23 | 18.01 | 18.08 | 480,115 | -0.19(-1.04%) |
Mar 03, 2015 | 18.35 | 18.48 | 18.13 | 18.27 | 788,589 | -0.21(-1.15%) |
Mar 02, 2015 | 18.36 | 18.53 | 18.28 | 18.48 | 649,643 | +0.09(+0.49%) |
Feb 27, 2015 | 18.72 | 18.85 | 18.37 | 18.39 | 443,823 | -0.36(-1.90%) |
Feb 26, 2015 | 18.61 | 18.78 | 18.58 | 18.75 | 214,520 | +0.08(+0.41%) |
Feb 25, 2015 | 18.74 | 18.87 | 18.51 | 18.67 | 203,707 | -0.14(-0.72%) |
Feb 24, 2015 | 18.75 | 18.96 | 18.68 | 18.81 | 225,717 | +0.15(+0.81%) |
Feb 23, 2015 | 18.62 | 18.67 | 18.44 | 18.65 | 233,456 | -0.11(-0.60%) |
Feb 20, 2015 | 18.46 | 18.82 | 18.12 | 18.77 | 473,888 | +0.23(+1.27%) |
Feb 19, 2015 | 18.53 | 18.69 | 18.37 | 18.53 | 525,666 | -0.09(-0.51%) |
Feb 18, 2015 | 18.93 | 19.07 | 18.48 | 18.63 | 474,777 | -0.47(-2.44%) |
Feb 17, 2015 | 18.98 | 19.12 | 18.68 | 19.09 | 379,894 | +0.15(+0.80%) |
Feb 13, 2015 | 18.62 | 18.94 | 18.94 | 18.94 | 767,945 | +0.33(+1.75%) |
Feb 12, 2015 | 18.53 | 18.73 | 18.46 | 18.62 | 289,708 | +0.30(+1.65%) |
Feb 11, 2015 | 18.44 | 18.44 | 18.17 | 18.31 | 218,499 | -0.12(-0.66%) |
Feb 10, 2015 | 18.53 | 18.53 | 18.08 | 18.43 | 379,905 | +0.15(+0.83%) |
Feb 09, 2015 | 18.46 | 18.54 | 18.20 | 18.28 | 405,516 | -0.30(-1.59%) |
Feb 06, 2015 | 18.37 | 18.81 | 18.27 | 18.58 | 460,878 | +0.27(+1.49%) |
Feb 05, 2015 | 18.12 | 18.34 | 17.99 | 18.31 | 431,579 | +0.36(+1.98%) |
Feb 04, 2015 | 17.98 | 18.25 | 17.88 | 17.95 | 446,037 | -0.14(-0.79%) |
Feb 03, 2015 | 17.59 | 18.15 | 17.59 | 18.09 | 730,990 | +0.65(+3.73%) |
Feb 02, 2015 | 17.06 | 17.47 | 16.78 | 17.44 | 781,633 | +0.58(+3.46%) |
Jan 30, 2015 | 17.47 | 18.30 | 16.79 | 16.86 | 1,462,833 | -1.14(-6.31%) |
Jan 29, 2015 | 17.99 | 18.19 | 17.58 | 18.00 | 798,102 | +0.09(+0.51%) |
Jan 28, 2015 | 18.74 | 18.79 | 17.89 | 17.91 | 832,600 | -0.83(-4.41%) |
Jan 27, 2015 | 18.60 | 18.79 | 18.43 | 18.73 | 558,537 | -0.19(-1.00%) |
Jan 26, 2015 | 18.72 | 19.03 | 18.39 | 18.92 | 614,188 | +0.14(+0.77%) |
Jan 23, 2015 | 18.97 | 19.06 | 18.58 | 18.78 | 521,647 | -0.22(-1.16%) |
Jan 22, 2015 | 18.40 | 19.02 | 18.17 | 19.00 | 889,509 | +0.83(+4.59%) |
Jan 21, 2015 | 18.37 | 18.60 | 18.09 | 18.16 | 473,470 | -0.26(-1.40%) |
Jan 20, 2015 | 18.75 | 18.81 | 18.22 | 18.42 | 437,105 | -0.27(-1.42%) |
Jan 16, 2015 | 17.97 | 18.69 | 17.96 | 18.68 | 728,176 | +0.67(+3.70%) |
Jan 15, 2015 | 18.37 | 18.42 | 17.96 | 18.02 | 589,258 | -0.38(-2.06%) |
Jan 14, 2015 | 18.38 | 18.58 | 18.04 | 18.40 | 518,019 | -0.26(-1.42%) |
Jan 13, 2015 | 19.03 | 19.33 | 18.46 | 18.66 | 521,034 | -0.23(-1.20%) |
Jan 12, 2015 | 19.15 | 19.25 | 18.81 | 18.89 | 537,103 | -0.27(-1.42%) |
Jan 09, 2015 | 19.76 | 19.77 | 19.15 | 19.16 | 359,857 | -0.60(-3.03%) |
Jan 08, 2015 | 19.51 | 19.83 | 19.32 | 19.76 | 372,359 | +0.51(+2.64%) |
Jan 07, 2015 | 19.44 | 19.58 | 19.17 | 19.25 | 585,489 | -0.01(-0.08%) |
Jan 06, 2015 | 19.80 | 20.06 | 19.22 | 19.27 | 572,142 | -0.58(-2.90%) |
Jan 05, 2015 | 20.37 | 20.45 | 19.82 | 19.84 | 589,237 | -0.72(-3.50%) |
Jan 02, 2015 | 20.90 | 20.93 | 20.15 | 20.56 | 383,195 | -0.22(-1.08%) |
Dec 31, 2014 | 21.05 | 20.79 | 20.79 | 20.79 | 395,868 | -0.13(-0.64%) |
Dec 30, 2014 | 20.84 | 21.02 | 20.76 | 20.92 | 262,379 | -0.02(-0.11%) |
Dec 29, 2014 | 20.61 | 21.07 | 20.61 | 20.94 | 346,982 | +0.36(+1.75%) |
Dec 26, 2014 | 20.53 | 20.67 | 20.40 | 20.58 | 163,994 | +0.19(+0.92%) |
Dec 24, 2014 | 20.52 | 20.40 | 20.40 | 20.40 | 111,158 | -0.11(-0.55%) |
Dec 23, 2014 | 20.50 | 20.62 | 20.35 | 20.51 | 333,706 | +0.11(+0.55%) |
Dec 22, 2014 | 20.28 | 20.47 | 20.05 | 20.40 | 368,721 | +0.13(+0.66%) |
Dec 19, 2014 | 20.33 | 20.38 | 20.07 | 20.26 | 2,901,070 | -0.13(-0.62%) |
Dec 18, 2014 | 20.58 | 20.73 | 20.19 | 20.39 | 494,662 | +0.24(+1.19%) |
Dec 17, 2014 | 19.46 | 20.19 | 19.33 | 20.15 | 489,993 | +0.69(+3.54%) |
Dec 16, 2014 | 19.21 | 19.64 | 18.96 | 19.46 | 491,393 | +0.17(+0.89%) |
Dec 15, 2014 | 19.92 | 19.92 | 19.27 | 19.29 | 488,156 | -0.43(-2.20%) |
Dec 12, 2014 | 19.77 | 20.19 | 19.70 | 19.72 | 531,893 | -0.34(-1.72%) |
Dec 11, 2014 | 20.07 | 20.25 | 19.89 | 20.07 | 647,078 | +0.16(+0.79%) |
Dec 10, 2014 | 20.65 | 20.70 | 19.89 | 19.91 | 453,690 | -0.80(-3.87%) |
Dec 09, 2014 | 20.14 | 20.79 | 20.11 | 20.71 | 424,194 | +0.29(+1.43%) |
Dec 08, 2014 | 20.54 | 20.85 | 20.23 | 20.42 | 611,204 | -0.25(-1.20%) |
Dec 05, 2014 | 20.41 | 21.00 | 20.40 | 20.67 | 436,048 | +0.40(+1.96%) |
Dec 04, 2014 | 20.25 | 20.38 | 20.16 | 20.27 | 414,058 | -0.06(-0.29%) |
Dec 03, 2014 | 20.13 | 20.39 | 20.11 | 20.33 | 440,353 | +0.16(+0.81%) |
Dec 02, 2014 | 19.82 | 20.26 | 19.59 | 20.16 | 462,735 | +0.49(+2.49%) |
Dec 01, 2014 | 20.25 | 20.48 | 19.61 | 19.67 | 513,647 | -0.68(-3.36%) |
Nov 28, 2014 | 20.94 | 20.97 | 20.29 | 20.36 | 227,294 | -0.48(-2.32%) |
Nov 26, 2014 | 20.87 | 20.84 | 20.84 | 20.84 | 316,728 | -0.01(-0.04%) |
Nov 25, 2014 | 20.89 | 20.98 | 20.69 | 20.85 | 307,777 | +0.02(+0.11%) |
Nov 24, 2014 | 20.55 | 20.87 | 20.54 | 20.83 | 443,224 | +0.39(+1.89%) |
Nov 21, 2014 | 20.89 | 20.99 | 20.36 | 20.44 | 337,980 | -0.22(-1.04%) |
Nov 20, 2014 | 20.49 | 20.71 | 20.41 | 20.66 | 275,972 | +0.01(+0.04%) |
Nov 19, 2014 | 21.03 | 21.03 | 20.40 | 20.65 | 280,985 | -0.34(-1.63%) |
Nov 18, 2014 | 21.00 | 21.25 | 20.99 | 20.99 | 283,237 | -0.06(-0.28%) |
Nov 17, 2014 | 21.18 | 21.30 | 21.03 | 21.05 | 307,425 | -0.28(-1.29%) |
Nov 14, 2014 | 21.54 | 21.59 | 21.24 | 21.32 | 244,877 | -0.16(-0.73%) |
Nov 13, 2014 | 22.05 | 22.08 | 21.44 | 21.48 | 300,953 | -0.51(-2.30%) |
Nov 12, 2014 | 21.46 | 22.02 | 21.46 | 21.99 | 385,824 | +0.35(+1.62%) |
Nov 11, 2014 | 21.71 | 21.77 | 21.58 | 21.64 | 316,522 | -0.02(-0.10%) |
Nov 10, 2014 | 21.52 | 21.72 | 21.43 | 21.66 | 255,911 | +0.22(+1.01%) |
Nov 07, 2014 | 21.44 | 21.45 | 21.24 | 21.44 | 478,522 | +0.05(+0.24%) |
Nov 06, 2014 | 21.31 | 21.43 | 21.09 | 21.39 | 324,344 | +0.22(+1.05%) |
Nov 05, 2014 | 21.32 | 21.38 | 21.06 | 21.17 | 344,358 | +0.08(+0.39%) |
Nov 04, 2014 | 21.02 | 21.15 | 20.78 | 21.09 | 301,980 | -0.08(-0.39%) |
Nov 03, 2014 | 21.37 | 21.65 | 21.08 | 21.17 | 406,513 | -0.16(-0.77%) |
Oct 31, 2014 | 21.03 | 21.38 | 20.95 | 21.33 | 520,135 | +0.51(+2.43%) |
Oct 30, 2014 | 20.60 | 21.01 | 20.37 | 20.83 | 356,737 | +0.07(+0.36%) |
Oct 29, 2014 | 20.27 | 20.84 | 20.15 | 20.75 | 480,344 | +0.49(+2.42%) |
Oct 28, 2014 | 19.78 | 20.28 | 19.78 | 20.26 | 557,035 | +0.63(+3.22%) |
Oct 27, 2014 | 19.15 | 19.66 | 19.40 | 19.63 | 299,038 | +0.23(+1.19%) |
Oct 24, 2014 | 19.73 | 20.00 | 19.21 | 19.40 | 357,713 | -0.10(-0.50%) |
Oct 23, 2014 | 19.47 | 19.65 | 19.14 | 19.50 | 402,744 | +0.26(+1.35%) |
Oct 22, 2014 | 19.52 | 19.68 | 19.22 | 19.24 | 277,234 | -0.23(-1.18%) |
Oct 21, 2014 | 19.23 | 19.53 | 19.01 | 19.47 | 267,976 | +0.39(+2.07%) |
Oct 20, 2014 | 18.65 | 19.07 | 18.65 | 19.07 | 292,097 | +0.28(+1.50%) |
Oct 17, 2014 | 19.22 | 19.22 | 18.62 | 18.79 | 352,766 | -0.15(-0.79%) |
Oct 16, 2014 | 18.22 | 19.00 | 18.22 | 18.94 | 418,207 | +0.54(+2.95%) |
Oct 15, 2014 | 18.66 | 18.77 | 18.04 | 18.40 | 686,406 | -0.63(-3.32%) |
Oct 14, 2014 | 18.98 | 19.33 | 18.57 | 19.03 | 551,003 | +0.17(+0.91%) |
Oct 13, 2014 | 18.64 | 19.19 | 18.47 | 18.86 | 457,096 | +0.28(+1.52%) |
Oct 10, 2014 | 18.55 | 18.86 | 18.55 | 18.57 | 476,881 | -0.08(-0.44%) |
Oct 09, 2014 | 19.37 | 19.50 | 18.66 | 18.66 | 390,731 | -0.73(-3.76%) |
Oct 08, 2014 | 19.00 | 19.41 | 18.90 | 19.38 | 350,005 | +0.40(+2.12%) |
Oct 07, 2014 | 19.26 | 19.44 | 18.97 | 18.98 | 474,120 | -0.34(-1.77%) |
Oct 06, 2014 | 19.47 | 19.51 | 19.20 | 19.32 | 280,376 | -0.09(-0.46%) |
Oct 03, 2014 | 19.23 | 19.46 | 19.13 | 19.41 | 557,875 | +0.41(+2.15%) |
Oct 02, 2014 | 18.84 | 19.10 | 18.60 | 19.00 | 524,716 | +0.20(+1.06%) |
Oct 01, 2014 | 19.10 | 19.30 | 18.77 | 18.81 | 410,931 | -0.30(-1.55%) |
Sep 30, 2014 | 19.40 | 19.53 | 19.09 | 19.10 | 532,649 | -0.28(-1.45%) |
Sep 29, 2014 | 19.19 | 19.58 | 19.19 | 19.38 | 253,540 | -0.11(-0.57%) |
Sep 26, 2014 | 19.40 | 19.54 | 19.23 | 19.49 | 364,319 | +0.13(+0.69%) |
Sep 25, 2014 | 19.50 | 19.56 | 19.17 | 19.36 | 431,839 | -0.23(-1.17%) |
Sep 24, 2014 | 19.67 | 19.74 | 19.39 | 19.59 | 368,558 | +0.02(+0.11%) |
Sep 23, 2014 | 19.94 | 20.03 | 19.56 | 19.57 | 505,408 | -0.38(-1.89%) |
Sep 22, 2014 | 20.28 | 20.39 | 19.94 | 19.94 | 538,106 | -0.44(-2.14%) |
Sep 19, 2014 | 20.83 | 21.13 | 20.22 | 20.38 | 4,085,625 | -0.41(-1.99%) |
Sep 18, 2014 | 20.23 | 20.82 | 20.23 | 20.79 | 508,519 | +0.66(+3.26%) |
Sep 17, 2014 | 20.05 | 20.40 | 19.92 | 20.14 | 367,025 | +0.03(+0.15%) |
Sep 16, 2014 | 20.39 | 20.53 | 20.08 | 20.11 | 329,334 | -0.27(-1.34%) |
Sep 15, 2014 | 20.76 | 20.90 | 20.35 | 20.38 | 364,747 | -0.40(-1.92%) |
Sep 12, 2014 | 20.64 | 20.95 | 20.36 | 20.78 | 473,817 | +0.21(+1.01%) |
Sep 11, 2014 | 20.21 | 20.66 | 20.21 | 20.57 | 492,175 | +0.18(+0.91%) |
Sep 10, 2014 | 20.16 | 20.43 | 20.08 | 20.39 | 229,452 | +0.32(+1.62%) |
Sep 09, 2014 | 20.32 | 20.43 | 19.97 | 20.06 | 236,189 | -0.27(-1.34%) |
Sep 08, 2014 | 20.06 | 20.35 | 19.91 | 20.33 | 250,523 | +0.20(+0.99%) |
Sep 05, 2014 | 20.11 | 20.11 | 19.90 | 20.14 | 368,871 | -0.10(-0.47%) |
Sep 04, 2014 | 20.45 | 20.68 | 20.16 | 20.23 | 243,260 | -0.11(-0.54%) |
Sep 03, 2014 | 20.48 | 20.64 | 20.30 | 20.34 | 281,638 | -0.11(-0.54%) |
Sep 02, 2014 | 20.28 | 20.53 | 20.19 | 20.45 | 253,318 | +0.35(+1.73%) |
Aug 29, 2014 | 19.77 | 20.11 | 20.11 | 20.11 | 309,493 | +0.35(+1.76%) |
Aug 28, 2014 | 20.05 | 20.05 | 19.71 | 19.76 | 302,760 | -0.35(-1.73%) |
Aug 27, 2014 | 20.24 | 20.24 | 20.05 | 20.11 | 183,872 | -0.14(-0.69%) |
Aug 26, 2014 | 20.00 | 20.28 | 20.00 | 20.25 | 257,928 | +0.25(+1.26%) |
Aug 25, 2014 | 20.21 | 20.21 | 19.85 | 19.99 | 192,826 | -0.07(-0.33%) |
Aug 22, 2014 | 19.94 | 20.16 | 19.88 | 20.06 | 197,846 | +0.08(+0.41%) |
Aug 21, 2014 | 19.74 | 20.05 | 19.50 | 19.98 | 212,314 | +0.26(+1.31%) |
Aug 20, 2014 | 19.76 | 19.96 | 19.68 | 19.72 | 327,020 | -0.13(-0.63%) |
Aug 19, 2014 | 19.85 | 19.94 | 19.75 | 19.85 | 254,304 | -0.01(-0.07%) |
Aug 18, 2014 | 19.46 | 19.85 | 19.45 | 19.86 | 254,977 | +0.58(+3.03%) |
Aug 15, 2014 | 19.65 | 19.71 | 19.12 | 19.28 | 318,323 | -0.17(-0.87%) |
Aug 14, 2014 | 19.68 | 19.80 | 19.42 | 19.45 | 157,998 | -0.19(-0.98%) |
Aug 13, 2014 | 19.46 | 19.67 | 19.39 | 19.64 | 154,068 | +0.30(+1.53%) |
Aug 12, 2014 | 19.41 | 19.63 | 19.18 | 19.34 | 212,166 | -0.18(-0.95%) |
Aug 11, 2014 | 19.45 | 19.79 | 19.34 | 19.53 | 151,287 | +0.12(+0.61%) |
Aug 08, 2014 | 19.30 | 19.51 | 19.28 | 19.41 | 272,642 | +0.10(+0.50%) |
Aug 07, 2014 | 19.38 | 19.46 | 19.17 | 19.32 | 161,752 | -0.01(-0.08%) |
Aug 06, 2014 | 19.15 | 19.46 | 19.15 | 19.33 | 292,813 | +0.07(+0.38%) |
Aug 05, 2014 | 19.12 | 19.44 | 19.07 | 19.26 | 260,904 | +0.04(+0.23%) |
Aug 04, 2014 | 19.38 | 19.38 | 18.98 | 19.21 | 261,749 | -0.10(-0.54%) |
Aug 01, 2014 | 19.52 | 19.58 | 19.15 | 19.32 | 296,831 | -0.24(-1.25%) |
Jul 31, 2014 | 19.78 | 19.94 | 19.56 | 19.56 | 288,390 | -0.41(-2.07%) |
Jul 30, 2014 | 19.94 | 20.11 | 19.80 | 19.97 | 209,533 | +0.22(+1.12%) |
Jul 29, 2014 | 19.82 | 19.94 | 19.69 | 19.75 | 207,192 | -0.08(-0.41%) |
Jul 28, 2014 | 20.00 | 20.00 | 19.55 | 19.83 | 344,837 | -0.13(-0.67%) |
Jul 25, 2014 | 19.22 | 20.04 | 19.22 | 19.97 | 317,279 | +0.01(+0.04%) |
Jul 24, 2014 | 19.83 | 20.08 | 19.74 | 19.96 | 228,598 | +0.24(+1.24%) |
Jul 23, 2014 | 19.82 | 19.89 | 19.60 | 19.71 | 222,866 | -0.07(-0.34%) |
Jul 22, 2014 | 19.99 | 20.11 | 19.70 | 19.78 | 322,968 | -0.07(-0.34%) |
Jul 21, 2014 | 19.90 | 20.12 | 19.69 | 19.85 | 188,935 | -0.23(-1.14%) |
Jul 18, 2014 | 19.68 | 20.11 | 19.68 | 20.08 | 581,433 | +0.31(+1.57%) |
Jul 17, 2014 | 20.28 | 20.47 | 19.68 | 19.77 | 326,144 | -0.56(-2.76%) |
Jul 16, 2014 | 20.70 | 20.70 | 20.30 | 20.33 | 322,272 | -0.30(-1.43%) |
Jul 15, 2014 | 20.59 | 20.86 | 20.47 | 20.62 | 264,178 | +0.07(+0.36%) |
Jul 14, 2014 | 20.66 | 20.74 | 20.47 | 20.55 | 278,500 | +0.04(+0.22%) |
Jul 11, 2014 | 20.47 | 20.61 | 20.30 | 20.50 | 213,658 | -0.08(-0.39%) |
Jul 10, 2014 | 20.47 | 20.88 | 20.35 | 20.59 | 313,538 | -0.23(-1.10%) |
Jul 09, 2014 | 20.87 | 21.07 | 20.76 | 20.81 | 262,135 | +0.06(+0.28%) |
Jul 08, 2014 | 21.08 | 21.08 | 20.70 | 20.76 | 285,845 | -0.30(-1.44%) |
Jul 07, 2014 | 21.27 | 21.43 | 21.04 | 21.06 | 315,669 | -0.31(-1.45%) |
Jul 03, 2014 | 21.06 | 21.37 | 21.37 | 21.37 | 228,667 | +0.41(+1.97%) |
Jul 02, 2014 | 21.23 | 21.29 | 20.89 | 20.95 | 237,245 | -0.24(-1.14%) |
Jul 01, 2014 | 20.90 | 21.46 | 20.70 | 21.20 | 437,054 | +0.36(+1.73%) |
Jun 30, 2014 | 20.74 | 20.89 | 20.60 | 20.84 | 355,304 | +0.04(+0.18%) |
Jun 27, 2014 | 20.46 | 20.88 | 20.46 | 20.80 | 448,030 | +0.15(+0.71%) |
Jun 26, 2014 | 20.52 | 20.75 | 20.19 | 20.65 | 462,478 | +0.13(+0.64%) |
Jun 25, 2014 | 20.36 | 20.66 | 20.07 | 20.52 | 395,556 | +0.01(+0.07%) |
Jun 24, 2014 | 20.46 | 20.82 | 20.39 | 20.51 | 618,115 | +0.08(+0.40%) |
Jun 23, 2014 | 20.73 | 20.83 | 20.42 | 20.43 | 244,342 | -0.34(-1.63%) |
Jun 20, 2014 | 20.60 | 20.90 | 20.60 | 20.76 | 831,455 | +0.25(+1.23%) |
Jun 19, 2014 | 20.63 | 20.63 | 20.39 | 20.51 | 192,040 | -0.11(-0.55%) |
Jun 18, 2014 | 20.47 | 20.71 | 20.31 | 20.62 | 359,970 | +0.12(+0.57%) |
Jun 17, 2014 | 20.12 | 20.65 | 19.94 | 20.51 | 287,337 | +0.43(+2.12%) |
Jun 16, 2014 | 20.16 | 20.23 | 19.88 | 20.08 | 156,101 | -0.15(-0.73%) |
Jun 13, 2014 | 20.17 | 20.44 | 19.88 | 20.23 | 460,172 | +0.19(+0.95%) |
Jun 12, 2014 | 20.21 | 20.34 | 19.85 | 20.04 | 367,893 | -0.23(-1.16%) |
Jun 11, 2014 | 20.27 | 20.45 | 20.16 | 20.27 | 151,547 | -0.17(-0.83%) |
Jun 10, 2014 | 20.46 | 20.50 | 20.24 | 20.44 | 146,676 | +0.21(+1.02%) |
Jun 06, 2014 | 20.20 | 20.29 | 20.04 | 20.24 | 314,668 | +0.12(+0.62%) |
Jun 05, 2014 | 19.59 | 20.14 | 19.45 | 20.11 | 228,678 | +0.54(+2.74%) |
Jun 04, 2014 | 19.40 | 19.71 | 19.37 | 19.57 | 440,976 | +0.04(+0.23%) |
Jun 03, 2014 | 19.45 | 19.74 | 19.27 | 19.53 | 280,085 | -0.01(-0.04%) |