Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.34 | 20.34 | 19.98 | 20.03 | 888,715 | -0.30(-1.45%) |
May 28, 2015 | 20.40 | 20.40 | 20.11 | 20.32 | 524,656 | -0.05(-0.27%) |
May 27, 2015 | 20.03 | 20.43 | 19.81 | 20.38 | 861,807 | +0.31(+1.53%) |
May 26, 2015 | 20.17 | 20.22 | 19.97 | 20.07 | 663,981 | -0.22(-1.08%) |
May 22, 2015 | 20.26 | 20.29 | 20.29 | 20.29 | 825,321 | -0.03(-0.16%) |
May 21, 2015 | 20.23 | 20.33 | 20.09 | 20.32 | 639,436 | +0.16(+0.79%) |
May 20, 2015 | 20.34 | 20.34 | 20.02 | 20.16 | 438,495 | -0.18(-0.86%) |
May 19, 2015 | 20.35 | 20.47 | 20.22 | 20.34 | 619,238 | +0.08(+0.41%) |
May 18, 2015 | 20.22 | 20.27 | 20.03 | 20.26 | 884,486 | +0.01(+0.03%) |
May 15, 2015 | 20.16 | 20.38 | 20.02 | 20.25 | 598,241 | +0.15(+0.76%) |
May 14, 2015 | 19.94 | 20.14 | 19.94 | 20.10 | 355,601 | +0.16(+0.82%) |
May 13, 2015 | 20.00 | 20.10 | 19.91 | 19.93 | 456,498 | +0.00(+0.00%) |
May 12, 2015 | 19.83 | 20.01 | 19.58 | 19.93 | 465,460 | +0.05(+0.28%) |
May 11, 2015 | 19.79 | 20.04 | 19.79 | 19.88 | 661,739 | -0.01(-0.03%) |
May 08, 2015 | 20.11 | 20.22 | 19.87 | 19.88 | 748,222 | -0.08(-0.41%) |
May 07, 2015 | 19.83 | 20.05 | 19.71 | 19.97 | 1,172,368 | +0.07(+0.36%) |
May 06, 2015 | 20.00 | 20.11 | 19.83 | 19.90 | 2,008,881 | -0.02(-0.08%) |
May 05, 2015 | 19.97 | 20.08 | 19.70 | 19.91 | 1,514,737 | -0.16(-0.79%) |
May 04, 2015 | 19.88 | 20.37 | 19.85 | 20.07 | 1,472,897 | +0.54(+2.77%) |
May 01, 2015 | 19.53 | 19.70 | 19.49 | 19.53 | 1,010,777 | -0.01(-0.03%) |
Apr 30, 2015 | 19.81 | 19.89 | 19.53 | 19.53 | 891,855 | -0.28(-1.44%) |
Apr 29, 2015 | 19.63 | 19.85 | 19.58 | 19.82 | 660,162 | -0.01(-0.05%) |
Apr 28, 2015 | 19.75 | 19.91 | 19.73 | 19.83 | 437,338 | +0.04(+0.19%) |
Apr 27, 2015 | 20.05 | 20.07 | 19.71 | 19.79 | 582,299 | -0.23(-1.15%) |
Apr 24, 2015 | 20.02 | 20.12 | 19.84 | 20.02 | 894,002 | +0.05(+0.25%) |
Apr 23, 2015 | 19.90 | 20.09 | 19.86 | 19.97 | 979,594 | +0.00(+0.00%) |
Apr 22, 2015 | 19.89 | 19.98 | 19.86 | 19.97 | 623,333 | +0.07(+0.36%) |
Apr 21, 2015 | 20.04 | 20.07 | 19.87 | 19.90 | 1,489,448 | -0.04(-0.22%) |
Apr 20, 2015 | 20.03 | 20.03 | 19.85 | 19.94 | 691,190 | -0.02(-0.11%) |
Apr 17, 2015 | 20.03 | 20.06 | 19.75 | 19.97 | 1,039,600 | -0.06(-0.30%) |
Apr 16, 2015 | 19.98 | 20.03 | 19.67 | 20.03 | 782,337 | +0.08(+0.38%) |
Apr 15, 2015 | 19.98 | 20.30 | 19.54 | 19.95 | 1,906,880 | +0.06(+0.30%) |
Apr 14, 2015 | 20.26 | 20.59 | 19.84 | 19.89 | 2,360,323 | -0.29(-1.44%) |
Apr 13, 2015 | 20.10 | 20.21 | 19.99 | 20.18 | 692,981 | +0.10(+0.49%) |
Apr 10, 2015 | 20.05 | 20.34 | 20.00 | 20.08 | 760,858 | +0.15(+0.77%) |
Apr 09, 2015 | 20.16 | 20.22 | 19.91 | 19.93 | 877,871 | -0.18(-0.90%) |
Apr 08, 2015 | 20.10 | 20.19 | 19.94 | 20.11 | 857,713 | -0.03(-0.16%) |
Apr 07, 2015 | 20.56 | 20.56 | 20.11 | 20.14 | 639,781 | -0.35(-1.71%) |
Apr 06, 2015 | 20.38 | 20.59 | 20.22 | 20.49 | 886,358 | +0.11(+0.54%) |
Apr 02, 2015 | 20.34 | 20.38 | 20.38 | 20.38 | 525,238 | +0.08(+0.40%) |
Apr 01, 2015 | 20.22 | 20.36 | 20.04 | 20.30 | 749,571 | +0.13(+0.62%) |
Mar 31, 2015 | 20.25 | 20.28 | 20.05 | 20.17 | 597,513 | -0.07(-0.35%) |
Mar 30, 2015 | 20.22 | 20.42 | 20.02 | 20.25 | 1,182,982 | +0.03(+0.14%) |
Mar 27, 2015 | 20.17 | 20.23 | 19.91 | 20.22 | 1,477,951 | +0.09(+0.43%) |
Mar 26, 2015 | 20.26 | 20.36 | 20.00 | 20.13 | 784,746 | -0.20(-0.97%) |
Mar 25, 2015 | 20.32 | 20.42 | 20.16 | 20.33 | 944,032 | +0.08(+0.41%) |
Mar 24, 2015 | 20.51 | 20.60 | 20.23 | 20.25 | 1,040,515 | -0.26(-1.25%) |
Mar 23, 2015 | 20.52 | 20.71 | 20.45 | 20.50 | 1,481,838 | -0.10(-0.48%) |
Mar 20, 2015 | 20.17 | 20.62 | 19.96 | 20.60 | 1,734,551 | +0.51(+2.56%) |
Mar 19, 2015 | 20.00 | 20.24 | 19.94 | 20.09 | 1,033,525 | +0.07(+0.36%) |
Mar 18, 2015 | 20.17 | 20.18 | 19.83 | 20.02 | 1,238,942 | +0.09(+0.44%) |
Mar 17, 2015 | 19.63 | 19.99 | 19.45 | 19.93 | 1,159,330 | +0.20(+1.00%) |
Mar 16, 2015 | 19.77 | 19.78 | 19.57 | 19.73 | 1,032,695 | +0.02(+0.12%) |
Mar 13, 2015 | 19.64 | 19.98 | 19.39 | 19.71 | 1,240,420 | -0.42(-2.09%) |
Mar 12, 2015 | 20.25 | 20.32 | 20.07 | 20.13 | 1,081,749 | +0.09(+0.45%) |
Mar 11, 2015 | 19.99 | 20.13 | 19.75 | 20.04 | 2,043,184 | +0.09(+0.47%) |
Mar 10, 2015 | 19.84 | 20.22 | 19.59 | 19.94 | 2,748,807 | +0.01(+0.05%) |
Mar 09, 2015 | 18.88 | 20.00 | 18.67 | 19.93 | 6,358,610 | +2.22(+12.54%) |
Mar 06, 2015 | 17.97 | 18.05 | 17.54 | 17.71 | 1,473,129 | -0.64(-3.49%) |
Mar 05, 2015 | 18.43 | 18.51 | 18.33 | 18.35 | 1,288,395 | -0.04(-0.21%) |
Mar 04, 2015 | 18.48 | 18.47 | 18.32 | 18.39 | 810,622 | -0.08(-0.44%) |
Mar 03, 2015 | 18.46 | 18.57 | 18.34 | 18.47 | 1,316,174 | -0.02(-0.09%) |
Mar 02, 2015 | 18.57 | 18.78 | 18.40 | 18.49 | 587,096 | -0.03(-0.18%) |
Feb 27, 2015 | 18.26 | 18.57 | 18.24 | 18.52 | 1,617,488 | +0.15(+0.83%) |
Feb 26, 2015 | 18.44 | 18.46 | 18.34 | 18.37 | 865,045 | -0.11(-0.59%) |
Feb 25, 2015 | 18.58 | 18.66 | 18.39 | 18.48 | 1,022,753 | -0.04(-0.24%) |
Feb 24, 2015 | 18.60 | 18.60 | 18.34 | 18.52 | 781,848 | -0.03(-0.18%) |
Feb 23, 2015 | 18.54 | 18.58 | 18.33 | 18.55 | 694,670 | +0.07(+0.36%) |
Feb 20, 2015 | 18.39 | 18.53 | 18.34 | 18.49 | 711,474 | +0.10(+0.54%) |
Feb 19, 2015 | 18.49 | 18.49 | 18.32 | 18.39 | 665,815 | -0.14(-0.77%) |
Feb 18, 2015 | 18.37 | 18.62 | 18.24 | 18.53 | 752,782 | +0.20(+1.10%) |
Feb 17, 2015 | 18.34 | 18.45 | 18.22 | 18.33 | 476,146 | -0.04(-0.21%) |
Feb 13, 2015 | 18.70 | 18.37 | 18.37 | 18.37 | 634,525 | -0.31(-1.64%) |
Feb 12, 2015 | 18.60 | 18.79 | 18.54 | 18.68 | 945,019 | +0.15(+0.83%) |
Feb 11, 2015 | 18.35 | 18.53 | 18.25 | 18.52 | 589,046 | +0.16(+0.86%) |
Feb 10, 2015 | 18.36 | 18.42 | 18.13 | 18.36 | 742,992 | +0.03(+0.18%) |
Feb 09, 2015 | 18.32 | 18.53 | 18.24 | 18.33 | 1,278,166 | +0.02(+0.12%) |
Feb 06, 2015 | 18.47 | 18.47 | 18.20 | 18.31 | 1,248,293 | -0.08(-0.42%) |
Feb 05, 2015 | 18.44 | 18.57 | 18.36 | 18.39 | 1,202,820 | +0.02(+0.09%) |
Feb 04, 2015 | 18.48 | 18.63 | 18.28 | 18.37 | 1,547,628 | -0.09(-0.50%) |
Feb 03, 2015 | 17.97 | 18.60 | 17.82 | 18.46 | 2,988,448 | +0.43(+2.40%) |
Feb 02, 2015 | 17.92 | 18.06 | 17.71 | 18.03 | 1,147,754 | +0.18(+0.98%) |
Jan 30, 2015 | 17.74 | 18.16 | 17.66 | 17.85 | 778,764 | -0.20(-1.09%) |
Jan 29, 2015 | 18.01 | 18.06 | 17.82 | 18.05 | 1,284,384 | +0.10(+0.58%) |
Jan 28, 2015 | 18.13 | 18.19 | 17.89 | 17.95 | 1,407,391 | -0.09(-0.52%) |
Jan 27, 2015 | 17.61 | 18.09 | 17.53 | 18.04 | 1,547,984 | +0.18(+0.98%) |
Jan 26, 2015 | 17.83 | 17.94 | 17.77 | 17.87 | 2,469,952 | +0.10(+0.55%) |
Jan 23, 2015 | 17.76 | 17.82 | 17.76 | 17.77 | 4,888,858 | +0.02(+0.09%) |
Jan 22, 2015 | 17.63 | 17.77 | 17.55 | 17.75 | 1,459,209 | +0.23(+1.31%) |
Jan 21, 2015 | 17.51 | 17.71 | 17.42 | 17.52 | 971,809 | +0.05(+0.31%) |
Jan 20, 2015 | 17.68 | 17.70 | 17.35 | 17.47 | 798,540 | -0.16(-0.90%) |
Jan 16, 2015 | 17.53 | 17.75 | 17.41 | 17.62 | 2,515,352 | +0.15(+0.85%) |
Jan 15, 2015 | 17.34 | 17.62 | 17.29 | 17.48 | 4,795,063 | +0.14(+0.82%) |
Jan 14, 2015 | 17.15 | 17.36 | 17.04 | 17.33 | 1,101,016 | +0.14(+0.80%) |
Jan 13, 2015 | 17.05 | 17.24 | 17.02 | 17.20 | 744,198 | +0.11(+0.64%) |
Jan 12, 2015 | 17.02 | 17.15 | 16.85 | 17.09 | 837,836 | +0.02(+0.13%) |
Jan 09, 2015 | 16.58 | 17.16 | 16.58 | 17.07 | 2,086,974 | +0.92(+5.69%) |
Jan 08, 2015 | 16.05 | 16.34 | 16.00 | 16.15 | 2,642,621 | +0.16(+1.03%) |
Jan 07, 2015 | 15.70 | 16.01 | 15.59 | 15.98 | 1,545,161 | +0.37(+2.35%) |
Jan 06, 2015 | 15.86 | 15.91 | 15.47 | 15.62 | 2,273,454 | -0.24(-1.48%) |
Jan 05, 2015 | 16.19 | 16.19 | 15.79 | 15.85 | 2,455,032 | -0.39(-2.43%) |
Jan 02, 2015 | 16.15 | 16.26 | 16.01 | 16.25 | 877,247 | +0.19(+1.19%) |
Dec 31, 2014 | 16.13 | 16.05 | 16.05 | 16.05 | 724,075 | -0.09(-0.54%) |
Dec 30, 2014 | 16.31 | 16.32 | 16.05 | 16.14 | 733,514 | -0.18(-1.07%) |
Dec 29, 2014 | 16.21 | 16.45 | 16.10 | 16.32 | 666,626 | +0.11(+0.67%) |
Dec 26, 2014 | 16.22 | 16.25 | 16.07 | 16.21 | 534,997 | +0.04(+0.27%) |
Dec 24, 2014 | 16.21 | 16.16 | 16.16 | 16.16 | 788,405 | -0.04(-0.24%) |
Dec 23, 2014 | 16.15 | 16.28 | 16.09 | 16.20 | 604,785 | +0.06(+0.39%) |
Dec 22, 2014 | 15.86 | 16.15 | 15.79 | 16.14 | 1,256,804 | +0.25(+1.60%) |
Dec 19, 2014 | 15.87 | 15.91 | 15.73 | 15.88 | 3,012,331 | +0.05(+0.31%) |
Dec 18, 2014 | 15.87 | 16.05 | 15.69 | 15.84 | 914,095 | +0.02(+0.10%) |
Dec 17, 2014 | 15.45 | 15.82 | 15.41 | 15.82 | 1,165,142 | +0.38(+2.45%) |
Dec 16, 2014 | 15.38 | 15.51 | 15.13 | 15.44 | 1,468,250 | +0.03(+0.21%) |
Dec 15, 2014 | 15.69 | 15.81 | 15.33 | 15.41 | 1,180,712 | -0.34(-2.19%) |
Dec 12, 2014 | 16.08 | 16.08 | 15.75 | 15.75 | 1,332,668 | -0.33(-2.04%) |
Dec 11, 2014 | 16.12 | 16.26 | 16.08 | 16.08 | 668,892 | -0.08(-0.47%) |
Dec 10, 2014 | 16.19 | 16.34 | 16.09 | 16.16 | 1,183,485 | -0.11(-0.67%) |
Dec 09, 2014 | 16.30 | 16.42 | 16.15 | 16.27 | 1,081,089 | -0.16(-1.00%) |
Dec 08, 2014 | 16.56 | 16.72 | 16.31 | 16.43 | 1,335,310 | -0.10(-0.63%) |
Dec 05, 2014 | 16.49 | 16.54 | 16.38 | 16.54 | 1,425,149 | +0.00(+0.00%) |
Dec 04, 2014 | 16.60 | 16.91 | 16.36 | 16.54 | 1,046,753 | -0.07(-0.40%) |
Dec 03, 2014 | 16.72 | 16.82 | 16.58 | 16.60 | 847,186 | -0.19(-1.11%) |
Dec 02, 2014 | 17.03 | 17.03 | 16.75 | 16.79 | 841,005 | -0.24(-1.41%) |
Dec 01, 2014 | 17.25 | 17.43 | 16.98 | 17.03 | 787,204 | -0.43(-2.45%) |
Nov 28, 2014 | 16.83 | 17.46 | 16.83 | 17.46 | 1,088,501 | +0.10(+0.57%) |
Nov 26, 2014 | 17.66 | 17.36 | 17.36 | 17.36 | 1,430,972 | -0.30(-1.67%) |
Nov 25, 2014 | 17.79 | 17.83 | 17.60 | 17.65 | 1,124,303 | -0.09(-0.52%) |
Nov 24, 2014 | 17.54 | 17.81 | 17.50 | 17.75 | 1,281,253 | -0.10(-0.55%) |
Nov 21, 2014 | 17.67 | 17.91 | 17.66 | 17.84 | 786,464 | +0.20(+1.15%) |
Nov 20, 2014 | 17.54 | 17.71 | 17.54 | 17.64 | 944,980 | +0.09(+0.50%) |
Nov 19, 2014 | 17.49 | 17.62 | 17.45 | 17.55 | 1,677,442 | -0.01(-0.06%) |
Nov 18, 2014 | 17.52 | 17.66 | 17.51 | 17.56 | 653,775 | +0.05(+0.28%) |
Nov 17, 2014 | 17.45 | 17.55 | 17.37 | 17.52 | 917,850 | +0.02(+0.12%) |
Nov 14, 2014 | 17.52 | 17.62 | 17.37 | 17.49 | 1,394,514 | -0.06(-0.34%) |
Nov 13, 2014 | 17.45 | 17.68 | 17.39 | 17.55 | 853,784 | +0.16(+0.94%) |
Nov 12, 2014 | 17.43 | 17.56 | 17.38 | 17.39 | 1,656,100 | -0.04(-0.22%) |
Nov 11, 2014 | 17.33 | 17.46 | 17.24 | 17.43 | 1,320,885 | +0.07(+0.41%) |
Nov 10, 2014 | 17.46 | 17.59 | 17.33 | 17.36 | 790,801 | -0.14(-0.78%) |
Nov 07, 2014 | 17.34 | 17.60 | 17.31 | 17.49 | 1,243,364 | +0.19(+1.08%) |
Nov 06, 2014 | 17.31 | 17.41 | 17.24 | 17.31 | 1,361,738 | -0.07(-0.38%) |
Nov 05, 2014 | 17.29 | 17.41 | 17.18 | 17.37 | 1,361,060 | +0.13(+0.76%) |
Nov 04, 2014 | 17.23 | 17.29 | 17.21 | 17.24 | 1,487,465 | +0.05(+0.32%) |
Nov 03, 2014 | 17.06 | 17.28 | 17.04 | 17.19 | 1,224,243 | +0.09(+0.51%) |
Oct 31, 2014 | 17.16 | 17.32 | 16.98 | 17.10 | 1,568,372 | +0.09(+0.51%) |
Oct 30, 2014 | 16.98 | 17.07 | 16.94 | 17.01 | 2,422,460 | +0.00(+0.00%) |
Oct 29, 2014 | 17.15 | 17.39 | 16.95 | 17.01 | 1,532,539 | -0.20(-1.18%) |
Oct 28, 2014 | 17.67 | 17.67 | 16.96 | 17.21 | 1,217,671 | -0.48(-2.72%) |
Oct 27, 2014 | 17.45 | 17.70 | 17.50 | 17.70 | 1,621,366 | +0.20(+1.13%) |
Oct 24, 2014 | 17.55 | 17.56 | 17.37 | 17.50 | 798,200 | -0.02(-0.09%) |
Oct 23, 2014 | 17.45 | 17.76 | 17.29 | 17.52 | 2,667,260 | +0.17(+0.98%) |
Oct 22, 2014 | 17.49 | 17.60 | 17.24 | 17.35 | 2,144,561 | -0.17(-0.97%) |
Oct 21, 2014 | 17.58 | 17.64 | 17.50 | 17.52 | 885,932 | -0.08(-0.44%) |
Oct 20, 2014 | 17.31 | 17.60 | 17.19 | 17.59 | 1,659,693 | +0.31(+1.80%) |
Oct 17, 2014 | 17.32 | 17.49 | 17.23 | 17.28 | 1,313,592 | +0.07(+0.41%) |
Oct 16, 2014 | 16.77 | 17.25 | 16.77 | 17.21 | 1,262,409 | +0.25(+1.47%) |
Oct 15, 2014 | 16.80 | 17.07 | 16.69 | 16.96 | 2,220,841 | +0.09(+0.54%) |
Oct 14, 2014 | 16.55 | 16.90 | 16.48 | 16.87 | 1,427,771 | +0.42(+2.56%) |
Oct 13, 2014 | 16.56 | 16.77 | 16.43 | 16.45 | 935,625 | -0.08(-0.46%) |
Oct 10, 2014 | 16.35 | 16.69 | 16.27 | 16.52 | 1,086,038 | +0.14(+0.87%) |
Oct 09, 2014 | 16.53 | 16.59 | 16.27 | 16.38 | 2,715,061 | -0.14(-0.86%) |
Oct 08, 2014 | 16.54 | 16.66 | 16.43 | 16.52 | 2,106,014 | -0.03(-0.20%) |
Oct 07, 2014 | 16.91 | 16.93 | 16.50 | 16.56 | 1,150,293 | -0.31(-1.82%) |
Oct 06, 2014 | 16.75 | 16.96 | 16.68 | 16.86 | 689,205 | +0.12(+0.72%) |
Oct 03, 2014 | 16.71 | 16.77 | 16.54 | 16.74 | 2,572,929 | +0.13(+0.76%) |
Oct 02, 2014 | 16.91 | 16.95 | 16.43 | 16.62 | 1,805,294 | -0.31(-1.84%) |
Oct 01, 2014 | 16.89 | 17.12 | 16.81 | 16.93 | 3,538,282 | +0.02(+0.13%) |
Sep 30, 2014 | 17.09 | 17.09 | 16.83 | 16.91 | 1,478,226 | -0.16(-0.96%) |
Sep 29, 2014 | 17.04 | 17.17 | 16.89 | 17.07 | 1,133,552 | -0.07(-0.42%) |
Sep 26, 2014 | 17.24 | 17.24 | 17.02 | 17.14 | 2,335,466 | -0.03(-0.19%) |
Sep 25, 2014 | 17.19 | 17.26 | 17.13 | 17.18 | 1,788,777 | -0.07(-0.38%) |
Sep 24, 2014 | 17.44 | 17.53 | 17.22 | 17.24 | 831,911 | -0.16(-0.91%) |
Sep 23, 2014 | 17.24 | 17.52 | 17.20 | 17.40 | 1,888,607 | +0.16(+0.95%) |
Sep 22, 2014 | 17.41 | 17.41 | 17.03 | 17.24 | 1,041,212 | -0.05(-0.28%) |
Sep 19, 2014 | 17.24 | 17.41 | 17.19 | 17.29 | 7,835,158 | +0.07(+0.41%) |
Sep 18, 2014 | 17.42 | 17.44 | 17.15 | 17.21 | 1,514,889 | -0.11(-0.66%) |
Sep 17, 2014 | 17.18 | 17.37 | 17.15 | 17.33 | 2,273,343 | +0.13(+0.76%) |
Sep 16, 2014 | 17.15 | 17.29 | 17.07 | 17.20 | 1,365,244 | -0.07(-0.38%) |
Sep 15, 2014 | 17.10 | 17.39 | 17.02 | 17.26 | 2,599,606 | +0.05(+0.32%) |
Sep 12, 2014 | 17.72 | 17.82 | 17.19 | 17.21 | 2,858,906 | -0.52(-2.93%) |
Sep 11, 2014 | 17.89 | 17.96 | 17.68 | 17.73 | 1,679,855 | -0.44(-2.41%) |
Sep 10, 2014 | 18.69 | 18.73 | 18.12 | 18.17 | 1,892,912 | -0.59(-3.15%) |
Sep 09, 2014 | 18.49 | 18.80 | 18.49 | 18.76 | 1,884,027 | +0.21(+1.15%) |
Sep 08, 2014 | 18.33 | 18.68 | 18.27 | 18.54 | 5,555,228 | +0.24(+1.28%) |
Sep 05, 2014 | 18.25 | 18.33 | 18.18 | 18.31 | 1,259,608 | +0.07(+0.36%) |
Sep 04, 2014 | 18.20 | 18.26 | 18.18 | 18.24 | 1,420,763 | +0.07(+0.36%) |
Sep 03, 2014 | 18.31 | 18.31 | 18.13 | 18.18 | 1,580,911 | -0.08(-0.42%) |
Sep 02, 2014 | 18.23 | 18.32 | 18.12 | 18.25 | 3,046,109 | +0.03(+0.18%) |
Aug 29, 2014 | 18.22 | 18.22 | 18.22 | 18.22 | 1,254,796 | -0.02(-0.12%) |
Aug 28, 2014 | 18.28 | 18.28 | 18.15 | 18.24 | 816,182 | -0.07(-0.36%) |
Aug 27, 2014 | 18.47 | 18.47 | 18.28 | 18.31 | 2,374,909 | -0.07(-0.39%) |
Aug 26, 2014 | 18.35 | 18.44 | 18.32 | 18.38 | 320,400 | +0.04(+0.24%) |
Aug 25, 2014 | 18.31 | 18.36 | 18.20 | 18.34 | 736,241 | +0.14(+0.75%) |
Aug 22, 2014 | 18.28 | 18.40 | 18.14 | 18.20 | 832,436 | -0.07(-0.39%) |
Aug 21, 2014 | 18.49 | 18.58 | 18.25 | 18.27 | 1,147,224 | -0.16(-0.86%) |
Aug 20, 2014 | 18.37 | 18.60 | 18.36 | 18.43 | 1,670,509 | -0.18(-0.94%) |
Aug 19, 2014 | 18.76 | 18.81 | 18.58 | 18.60 | 1,280,222 | -0.15(-0.82%) |
Aug 18, 2014 | 18.91 | 18.95 | 18.71 | 18.76 | 1,142,972 | -0.09(-0.46%) |
Aug 15, 2014 | 18.71 | 18.86 | 18.64 | 18.84 | 754,262 | +0.16(+0.88%) |
Aug 14, 2014 | 18.66 | 18.80 | 18.66 | 18.68 | 553,903 | +0.04(+0.23%) |
Aug 13, 2014 | 18.40 | 18.64 | 18.37 | 18.64 | 592,296 | +0.30(+1.61%) |
Aug 12, 2014 | 18.25 | 18.42 | 18.22 | 18.34 | 618,318 | +0.10(+0.57%) |
Aug 11, 2014 | 18.36 | 18.36 | 18.10 | 18.24 | 620,912 | +0.07(+0.39%) |
Aug 08, 2014 | 18.29 | 18.29 | 17.95 | 18.17 | 951,097 | -0.04(-0.21%) |
Aug 07, 2014 | 18.23 | 18.55 | 18.14 | 18.20 | 988,231 | +0.01(+0.03%) |
Aug 06, 2014 | 18.39 | 18.40 | 18.07 | 18.20 | 843,622 | -0.21(-1.13%) |
Aug 05, 2014 | 18.73 | 18.85 | 18.34 | 18.41 | 1,372,578 | -0.32(-1.72%) |
Aug 04, 2014 | 18.75 | 18.77 | 18.48 | 18.73 | 799,282 | +0.25(+1.33%) |
Aug 01, 2014 | 18.44 | 18.69 | 18.43 | 18.48 | 2,866,843 | +0.06(+0.33%) |
Jul 31, 2014 | 18.60 | 18.76 | 18.30 | 18.42 | 2,422,017 | -0.23(-1.23%) |
Jul 30, 2014 | 18.92 | 19.16 | 18.59 | 18.65 | 2,047,247 | -0.20(-1.05%) |
Jul 29, 2014 | 19.42 | 19.44 | 18.78 | 18.85 | 2,051,988 | -0.11(-0.58%) |
Jul 28, 2014 | 19.40 | 19.42 | 18.94 | 18.96 | 2,380,183 | -0.11(-0.60%) |
Jul 25, 2014 | 19.16 | 19.20 | 19.04 | 19.07 | 934,229 | -0.11(-0.57%) |
Jul 24, 2014 | 19.70 | 19.84 | 19.14 | 19.18 | 934,245 | -0.43(-2.18%) |
Jul 23, 2014 | 19.64 | 19.65 | 19.37 | 19.61 | 913,400 | -0.02(-0.10%) |
Jul 22, 2014 | 19.23 | 19.66 | 19.03 | 19.63 | 6,246,265 | +0.48(+2.53%) |
Jul 21, 2014 | 19.15 | 19.23 | 19.11 | 19.15 | 825,414 | -0.06(-0.31%) |
Jul 18, 2014 | 19.22 | 19.30 | 19.15 | 19.21 | 704,264 | +0.07(+0.34%) |
Jul 17, 2014 | 19.15 | 19.25 | 19.10 | 19.14 | 1,183,635 | +0.00(+0.00%) |
Jul 16, 2014 | 19.09 | 19.21 | 18.92 | 19.14 | 1,560,680 | +0.10(+0.52%) |
Jul 15, 2014 | 19.07 | 19.18 | 18.89 | 19.04 | 1,299,684 | +0.01(+0.03%) |
Jul 14, 2014 | 19.52 | 19.56 | 18.96 | 19.04 | 1,468,904 | -0.45(-2.30%) |
Jul 11, 2014 | 19.18 | 19.52 | 19.04 | 19.49 | 2,561,153 | -0.07(-0.34%) |
Jul 10, 2014 | 19.32 | 19.69 | 19.26 | 19.55 | 981,756 | +0.08(+0.39%) |
Jul 09, 2014 | 19.53 | 19.65 | 19.27 | 19.47 | 1,564,936 | +0.02(+0.08%) |
Jul 08, 2014 | 19.36 | 19.53 | 19.25 | 19.46 | 897,597 | +0.04(+0.20%) |
Jul 07, 2014 | 19.39 | 19.53 | 19.26 | 19.42 | 1,037,427 | -0.04(-0.20%) |
Jul 03, 2014 | 19.61 | 19.46 | 19.46 | 19.46 | 728,644 | -0.09(-0.45%) |
Jul 02, 2014 | 19.70 | 19.94 | 19.45 | 19.55 | 3,432,953 | +0.45(+2.35%) |
Jul 01, 2014 | 18.69 | 19.17 | 18.57 | 19.10 | 4,120,879 | +0.51(+2.74%) |
Jun 30, 2014 | 18.26 | 18.85 | 18.06 | 18.59 | 3,880,600 | +0.40(+2.23%) |
Jun 27, 2014 | 18.10 | 18.23 | 17.88 | 18.18 | 3,058,603 | +0.11(+0.61%) |
Jun 26, 2014 | 18.13 | 18.23 | 17.96 | 18.07 | 905,021 | -0.11(-0.63%) |
Jun 25, 2014 | 18.13 | 18.25 | 18.12 | 18.19 | 1,154,838 | +0.01(+0.06%) |
Jun 24, 2014 | 18.11 | 18.19 | 18.11 | 18.18 | 1,664,670 | +0.08(+0.42%) |
Jun 23, 2014 | 18.11 | 18.17 | 17.95 | 18.10 | 1,548,423 | -0.07(-0.39%) |
Jun 20, 2014 | 18.03 | 18.18 | 17.96 | 18.17 | 2,013,532 | +0.14(+0.79%) |
Jun 19, 2014 | 17.68 | 18.03 | 17.64 | 18.03 | 1,531,251 | +0.30(+1.67%) |
Jun 18, 2014 | 17.85 | 17.85 | 17.61 | 17.73 | 2,907,060 | -0.05(-0.31%) |
Jun 17, 2014 | 17.96 | 18.17 | 17.78 | 17.79 | 1,125,429 | -0.24(-1.34%) |
Jun 16, 2014 | 18.06 | 18.22 | 17.81 | 18.03 | 1,386,297 | -0.03(-0.15%) |
Jun 13, 2014 | 18.02 | 18.11 | 17.92 | 18.06 | 596,064 | +0.03(+0.18%) |
Jun 12, 2014 | 18.06 | 18.16 | 17.89 | 18.02 | 1,460,031 | -0.05(-0.30%) |
Jun 11, 2014 | 18.18 | 18.32 | 18.01 | 18.08 | 920,040 | -0.08(-0.42%) |
Jun 10, 2014 | 18.40 | 18.45 | 18.07 | 18.16 | 2,100,772 | -0.68(-3.60%) |
Jun 06, 2014 | 18.50 | 18.84 | 18.48 | 18.83 | 2,700,567 | +0.28(+1.53%) |
Jun 05, 2014 | 18.53 | 18.78 | 18.51 | 18.55 | 4,280,306 | +0.03(+0.15%) |
Jun 04, 2014 | 18.30 | 18.65 | 18.30 | 18.52 | 4,048,850 | +0.18(+0.95%) |
Jun 03, 2014 | 18.33 | 18.45 | 18.17 | 18.35 | 1,159,513 | -0.04(-0.21%) |