Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.69 | 16.75 | 16.64 | 16.68 | 226,272 | -0.03(-0.17%) |
May 28, 2015 | 16.67 | 16.72 | 16.64 | 16.71 | 182,854 | +0.01(+0.04%) |
May 27, 2015 | 16.60 | 16.72 | 16.59 | 16.70 | 126,188 | +0.11(+0.66%) |
May 26, 2015 | 16.65 | 16.67 | 16.54 | 16.59 | 179,102 | -0.13(-0.78%) |
May 22, 2015 | 16.74 | 16.72 | 16.72 | 16.72 | 131,864 | -0.08(-0.50%) |
May 21, 2015 | 16.75 | 16.82 | 16.74 | 16.81 | 139,681 | +0.06(+0.33%) |
May 20, 2015 | 16.70 | 16.81 | 16.70 | 16.75 | 143,579 | +0.03(+0.21%) |
May 19, 2015 | 16.73 | 16.73 | 16.66 | 16.72 | 184,372 | -0.06(-0.33%) |
May 18, 2015 | 16.74 | 16.78 | 16.71 | 16.77 | 152,974 | +0.00(+0.00%) |
May 15, 2015 | 16.72 | 16.78 | 16.70 | 16.77 | 134,833 | +0.06(+0.35%) |
May 14, 2015 | 16.62 | 16.72 | 16.62 | 16.71 | 124,798 | +0.16(+0.95%) |
May 13, 2015 | 16.59 | 16.65 | 16.53 | 16.55 | 268,191 | -0.01(-0.04%) |
May 12, 2015 | 16.50 | 16.60 | 16.45 | 16.56 | 353,495 | -0.03(-0.17%) |
May 11, 2015 | 16.68 | 16.71 | 16.58 | 16.59 | 259,512 | -0.13(-0.75%) |
May 08, 2015 | 16.66 | 16.75 | 16.66 | 16.72 | 109,251 | +0.17(+1.01%) |
May 07, 2015 | 16.51 | 16.61 | 16.48 | 16.55 | 192,957 | +0.01(+0.08%) |
May 06, 2015 | 16.69 | 16.69 | 16.44 | 16.53 | 220,203 | -0.06(-0.38%) |
May 05, 2015 | 16.80 | 16.81 | 16.58 | 16.60 | 162,289 | -0.19(-1.12%) |
May 04, 2015 | 16.78 | 16.84 | 16.78 | 16.78 | 144,861 | +0.01(+0.07%) |
May 01, 2015 | 16.76 | 16.78 | 16.68 | 16.77 | 151,054 | +0.04(+0.26%) |
Apr 30, 2015 | 16.80 | 16.80 | 16.66 | 16.73 | 127,378 | -0.09(-0.54%) |
Apr 29, 2015 | 16.80 | 16.85 | 16.74 | 16.82 | 165,894 | -0.05(-0.29%) |
Apr 28, 2015 | 16.76 | 16.87 | 16.71 | 16.87 | 236,815 | +0.15(+0.92%) |
Apr 27, 2015 | 16.83 | 16.85 | 16.70 | 16.72 | 179,842 | -0.09(-0.54%) |
Apr 24, 2015 | 16.83 | 16.86 | 16.79 | 16.81 | 174,968 | -0.01(-0.08%) |
Apr 23, 2015 | 16.67 | 16.88 | 16.67 | 16.82 | 227,072 | +0.14(+0.84%) |
Apr 22, 2015 | 16.68 | 16.69 | 16.58 | 16.68 | 215,346 | +0.04(+0.25%) |
Apr 21, 2015 | 16.77 | 16.77 | 16.60 | 16.64 | 559,251 | -0.11(-0.67%) |
Apr 20, 2015 | 16.68 | 16.82 | 16.68 | 16.75 | 98,720 | +0.15(+0.88%) |
Apr 17, 2015 | 16.65 | 16.67 | 16.55 | 16.60 | 244,879 | -0.12(-0.71%) |
Apr 16, 2015 | 16.69 | 16.79 | 16.65 | 16.72 | 186,202 | +0.05(+0.31%) |
Apr 15, 2015 | 16.60 | 16.72 | 16.60 | 16.67 | 195,355 | +0.14(+0.82%) |
Apr 14, 2015 | 16.44 | 16.55 | 16.43 | 16.53 | 300,233 | +0.10(+0.64%) |
Apr 13, 2015 | 16.51 | 16.54 | 16.43 | 16.43 | 265,446 | -0.08(-0.51%) |
Apr 10, 2015 | 16.44 | 16.56 | 16.44 | 16.51 | 226,862 | +0.08(+0.49%) |
Apr 09, 2015 | 16.37 | 16.46 | 16.31 | 16.43 | 667,477 | +0.07(+0.40%) |
Apr 08, 2015 | 16.42 | 16.45 | 16.33 | 16.37 | 291,333 | -0.05(-0.28%) |
Apr 07, 2015 | 16.49 | 16.50 | 16.41 | 16.41 | 443,154 | -0.05(-0.28%) |
Apr 06, 2015 | 16.29 | 16.53 | 16.29 | 16.46 | 428,797 | +0.16(+0.98%) |
Apr 02, 2015 | 16.18 | 16.30 | 16.30 | 16.30 | 207,420 | +0.11(+0.69%) |
Apr 01, 2015 | 16.17 | 16.21 | 16.12 | 16.19 | 767,138 | -0.02(-0.13%) |
Mar 31, 2015 | 16.26 | 16.29 | 16.17 | 16.21 | 813,302 | -0.13(-0.77%) |
Mar 30, 2015 | 16.26 | 16.35 | 16.23 | 16.33 | 213,966 | +0.15(+0.95%) |
Mar 27, 2015 | 16.07 | 16.19 | 16.04 | 16.18 | 90,690 | +0.08(+0.50%) |
Mar 26, 2015 | 16.12 | 16.20 | 16.06 | 16.10 | 165,383 | -0.05(-0.32%) |
Mar 25, 2015 | 16.30 | 16.36 | 16.14 | 16.15 | 176,192 | -0.15(-0.91%) |
Mar 24, 2015 | 16.44 | 16.48 | 16.29 | 16.30 | 191,516 | -0.17(-1.05%) |
Mar 23, 2015 | 16.40 | 16.55 | 16.40 | 16.47 | 180,867 | +0.06(+0.34%) |
Mar 20, 2015 | 16.30 | 16.46 | 16.28 | 16.42 | 134,770 | +0.17(+1.02%) |
Mar 19, 2015 | 16.33 | 16.33 | 16.22 | 16.25 | 186,213 | -0.11(-0.67%) |
Mar 18, 2015 | 16.04 | 16.44 | 16.02 | 16.36 | 181,419 | +0.27(+1.70%) |
Mar 17, 2015 | 16.09 | 16.13 | 16.03 | 16.09 | 174,000 | -0.07(-0.41%) |
Mar 16, 2015 | 16.01 | 16.17 | 16.01 | 16.15 | 196,191 | +0.16(+0.99%) |
Mar 13, 2015 | 16.09 | 16.09 | 15.86 | 16.00 | 205,524 | -0.12(-0.73%) |
Mar 12, 2015 | 16.02 | 16.12 | 16.02 | 16.11 | 273,567 | +0.16(+0.99%) |
Mar 11, 2015 | 16.02 | 16.06 | 15.95 | 15.95 | 235,538 | -0.06(-0.39%) |
Mar 10, 2015 | 16.14 | 16.14 | 16.02 | 16.02 | 220,627 | -0.17(-1.07%) |
Mar 09, 2015 | 16.16 | 16.25 | 16.16 | 16.19 | 412,637 | +0.00(+0.00%) |
Mar 06, 2015 | 16.42 | 16.42 | 16.15 | 16.19 | 334,544 | -0.32(-1.96%) |
Mar 05, 2015 | 16.55 | 16.58 | 16.49 | 16.51 | 416,476 | -0.03(-0.21%) |
Mar 04, 2015 | 16.64 | 16.64 | 16.51 | 16.55 | 266,996 | -0.10(-0.58%) |
Mar 03, 2015 | 16.67 | 16.67 | 16.60 | 16.64 | 314,703 | -0.00(-0.02%) |
Mar 02, 2015 | 16.66 | 16.68 | 16.57 | 16.65 | 247,169 | -0.05(-0.31%) |
Feb 27, 2015 | 16.70 | 16.73 | 16.66 | 16.70 | 144,241 | -0.02(-0.12%) |
Feb 26, 2015 | 16.80 | 16.80 | 16.69 | 16.72 | 156,840 | -0.07(-0.41%) |
Feb 25, 2015 | 16.86 | 16.86 | 16.77 | 16.79 | 248,427 | -0.07(-0.41%) |
Feb 24, 2015 | 16.77 | 16.86 | 16.72 | 16.86 | 199,996 | +0.10(+0.60%) |
Feb 23, 2015 | 16.75 | 16.78 | 16.69 | 16.76 | 5,553,548 | -0.07(-0.39%) |
Feb 20, 2015 | 16.74 | 16.82 | 16.66 | 16.82 | 372,440 | +0.05(+0.29%) |
Feb 19, 2015 | 16.82 | 16.85 | 16.75 | 16.77 | 324,111 | -0.11(-0.65%) |
Feb 18, 2015 | 16.85 | 16.89 | 16.80 | 16.89 | 245,863 | +0.01(+0.08%) |
Feb 17, 2015 | 16.82 | 16.87 | 16.76 | 16.87 | 405,706 | +0.03(+0.16%) |
Feb 13, 2015 | 16.85 | 16.84 | 16.84 | 16.84 | 262,881 | -0.01(-0.04%) |
Feb 12, 2015 | 16.84 | 16.87 | 16.79 | 16.85 | 276,654 | +0.11(+0.66%) |
Feb 11, 2015 | 16.79 | 16.79 | 16.65 | 16.74 | 294,699 | -0.06(-0.37%) |
Feb 10, 2015 | 16.71 | 16.82 | 16.64 | 16.80 | 283,495 | +0.16(+0.99%) |
Feb 09, 2015 | 16.67 | 16.75 | 16.61 | 16.64 | 677,939 | -0.06(-0.36%) |
Feb 06, 2015 | 16.88 | 16.88 | 16.66 | 16.70 | 296,099 | -0.13(-0.78%) |
Feb 05, 2015 | 16.75 | 16.84 | 16.71 | 16.83 | 410,156 | +0.19(+1.12%) |
Feb 04, 2015 | 16.75 | 16.76 | 16.61 | 16.64 | 523,808 | -0.12(-0.70%) |
Feb 03, 2015 | 16.61 | 16.77 | 16.61 | 16.76 | 460,357 | +0.23(+1.42%) |
Feb 02, 2015 | 16.38 | 16.54 | 16.22 | 16.53 | 479,156 | +0.26(+1.57%) |
Jan 30, 2015 | 16.37 | 16.49 | 16.24 | 16.27 | 460,933 | -0.22(-1.34%) |
Jan 29, 2015 | 16.39 | 16.53 | 16.22 | 16.49 | 320,238 | +0.10(+0.63%) |
Jan 28, 2015 | 16.68 | 16.71 | 16.36 | 16.39 | 395,828 | -0.24(-1.45%) |
Jan 27, 2015 | 16.61 | 16.71 | 16.61 | 16.63 | 302,330 | -0.14(-0.82%) |
Jan 26, 2015 | 16.71 | 16.78 | 16.60 | 16.77 | 378,934 | +0.03(+0.21%) |
Jan 23, 2015 | 16.91 | 16.91 | 16.73 | 16.73 | 281,175 | -0.15(-0.90%) |
Jan 22, 2015 | 16.89 | 16.93 | 16.73 | 16.89 | 301,133 | +0.05(+0.31%) |
Jan 21, 2015 | 16.66 | 16.86 | 16.62 | 16.83 | 295,890 | +0.11(+0.68%) |
Jan 20, 2015 | 16.73 | 16.73 | 16.57 | 16.72 | 242,227 | +0.08(+0.46%) |
Jan 16, 2015 | 16.43 | 16.65 | 16.43 | 16.64 | 364,097 | +0.21(+1.30%) |
Jan 15, 2015 | 16.50 | 16.54 | 16.39 | 16.43 | 311,764 | -0.01(-0.05%) |
Jan 14, 2015 | 16.36 | 16.46 | 16.26 | 16.44 | 439,465 | -0.02(-0.12%) |
Jan 13, 2015 | 16.57 | 16.70 | 16.35 | 16.46 | 317,271 | -0.04(-0.25%) |
Jan 12, 2015 | 16.57 | 16.57 | 16.43 | 16.50 | 406,990 | -0.06(-0.33%) |
Jan 09, 2015 | 16.70 | 16.70 | 16.49 | 16.55 | 404,512 | -0.10(-0.58%) |
Jan 08, 2015 | 16.59 | 16.69 | 16.52 | 16.65 | 530,038 | +0.25(+1.51%) |
Jan 07, 2015 | 16.37 | 16.43 | 16.29 | 16.40 | 306,359 | +0.12(+0.72%) |
Jan 06, 2015 | 16.34 | 16.48 | 16.25 | 16.29 | 470,387 | -0.02(-0.13%) |
Jan 05, 2015 | 16.52 | 16.52 | 16.28 | 16.31 | 460,663 | -0.25(-1.50%) |
Jan 02, 2015 | 16.56 | 16.61 | 16.49 | 16.55 | 699,605 | +0.01(+0.08%) |
Dec 31, 2014 | 16.75 | 16.54 | 16.54 | 16.54 | 216,072 | -0.20(-1.20%) |
Dec 30, 2014 | 16.84 | 16.84 | 16.73 | 16.74 | 135,475 | -0.13(-0.78%) |
Dec 29, 2014 | 16.86 | 16.91 | 16.84 | 16.87 | 162,502 | +0.01(+0.08%) |
Dec 26, 2014 | 16.82 | 16.89 | 16.82 | 16.86 | 255,754 | +0.09(+0.53%) |
Dec 24, 2014 | 16.71 | 16.77 | 16.77 | 16.77 | 124,339 | +0.03(+0.21%) |
Dec 23, 2014 | 16.71 | 16.76 | 16.67 | 16.73 | 289,056 | +0.06(+0.36%) |
Dec 22, 2014 | 16.64 | 16.67 | 16.56 | 16.67 | 392,058 | +0.05(+0.33%) |
Dec 19, 2014 | 16.67 | 16.67 | 16.52 | 16.62 | 358,170 | +0.05(+0.29%) |
Dec 18, 2014 | 16.37 | 16.59 | 16.33 | 16.57 | 496,276 | +0.37(+2.28%) |
Dec 17, 2014 | 15.93 | 16.26 | 15.93 | 16.20 | 276,736 | +0.30(+1.89%) |
Dec 16, 2014 | 15.91 | 16.20 | 15.87 | 15.90 | 420,564 | +0.01(+0.04%) |
Dec 15, 2014 | 16.07 | 16.13 | 15.86 | 15.89 | 440,232 | -0.14(-0.90%) |
Dec 12, 2014 | 16.23 | 16.23 | 16.04 | 16.04 | 266,108 | -0.24(-1.50%) |
Dec 11, 2014 | 16.28 | 16.45 | 16.25 | 16.28 | 233,674 | +0.08(+0.47%) |
Dec 10, 2014 | 16.41 | 16.41 | 16.17 | 16.21 | 309,446 | -0.21(-1.27%) |
Dec 09, 2014 | 16.38 | 16.43 | 16.30 | 16.41 | 317,573 | -0.12(-0.70%) |
Dec 08, 2014 | 16.58 | 16.60 | 16.47 | 16.53 | 467,665 | -0.05(-0.33%) |
Dec 05, 2014 | 16.63 | 16.63 | 16.54 | 16.59 | 153,811 | -0.05(-0.29%) |
Dec 04, 2014 | 16.66 | 16.66 | 16.55 | 16.63 | 316,481 | -0.05(-0.29%) |
Dec 03, 2014 | 16.66 | 16.68 | 16.59 | 16.68 | 234,831 | +0.03(+0.21%) |
Dec 02, 2014 | 16.59 | 16.67 | 16.57 | 16.65 | 299,074 | +0.05(+0.33%) |
Dec 01, 2014 | 16.56 | 16.63 | 16.53 | 16.59 | 273,217 | -0.01(-0.04%) |
Nov 28, 2014 | 16.60 | 16.66 | 16.57 | 16.60 | 130,904 | -0.04(-0.25%) |
Nov 26, 2014 | 16.60 | 16.64 | 16.64 | 16.64 | 294,039 | +0.08(+0.50%) |
Nov 25, 2014 | 16.61 | 16.61 | 16.50 | 16.56 | 183,557 | -0.02(-0.12%) |
Nov 24, 2014 | 16.66 | 16.68 | 16.56 | 16.58 | 244,974 | -0.08(-0.49%) |
Nov 21, 2014 | 16.71 | 16.71 | 16.57 | 16.66 | 268,213 | +0.07(+0.41%) |
Nov 20, 2014 | 16.53 | 16.60 | 16.52 | 16.59 | 330,310 | +0.02(+0.12%) |
Nov 19, 2014 | 16.64 | 16.64 | 16.52 | 16.57 | 311,600 | -0.05(-0.33%) |
Nov 18, 2014 | 16.65 | 16.67 | 16.61 | 16.63 | 218,174 | +0.03(+0.18%) |
Nov 17, 2014 | 16.50 | 16.61 | 16.48 | 16.60 | 182,671 | +0.07(+0.40%) |
Nov 14, 2014 | 16.57 | 16.57 | 16.49 | 16.53 | 165,924 | -0.00(-0.02%) |
Nov 13, 2014 | 16.61 | 16.64 | 16.51 | 16.53 | 206,604 | -0.04(-0.27%) |
Nov 12, 2014 | 16.57 | 16.60 | 16.52 | 16.58 | 305,987 | -0.03(-0.21%) |
Nov 11, 2014 | 16.76 | 16.76 | 16.59 | 16.61 | 235,990 | -0.03(-0.21%) |
Nov 10, 2014 | 16.66 | 16.66 | 16.56 | 16.65 | 620,475 | +0.04(+0.25%) |
Nov 07, 2014 | 16.54 | 16.61 | 16.52 | 16.61 | 366,712 | +0.09(+0.54%) |
Nov 06, 2014 | 16.57 | 16.59 | 16.43 | 16.52 | 529,093 | -0.09(-0.54%) |
Nov 05, 2014 | 16.54 | 16.61 | 16.49 | 16.61 | 3,783,830 | +0.14(+0.86%) |
Nov 04, 2014 | 16.52 | 16.53 | 16.41 | 16.46 | 252,304 | -0.07(-0.40%) |
Nov 03, 2014 | 16.56 | 16.58 | 16.48 | 16.53 | 523,987 | +0.02(+0.12%) |
Oct 31, 2014 | 16.54 | 16.54 | 16.39 | 16.51 | 213,361 | +0.15(+0.92%) |
Oct 30, 2014 | 16.24 | 16.39 | 16.20 | 16.36 | 383,234 | +0.10(+0.59%) |
Oct 29, 2014 | 16.32 | 16.33 | 16.15 | 16.26 | 476,533 | +0.01(+0.04%) |
Oct 28, 2014 | 16.20 | 16.26 | 16.13 | 16.26 | 380,415 | +0.11(+0.68%) |
Oct 27, 2014 | 16.08 | 16.14 | 16.14 | 16.15 | 182,374 | +0.01(+0.04%) |
Oct 24, 2014 | 16.05 | 16.15 | 16.00 | 16.14 | 241,500 | +0.12(+0.73%) |
Oct 23, 2014 | 16.07 | 16.11 | 16.00 | 16.02 | 1,026,374 | +0.04(+0.26%) |
Oct 22, 2014 | 16.07 | 16.13 | 15.97 | 15.98 | 499,562 | -0.03(-0.17%) |
Oct 21, 2014 | 15.89 | 16.03 | 15.82 | 16.01 | 295,785 | +0.22(+1.39%) |
Oct 20, 2014 | 15.69 | 15.81 | 15.66 | 15.79 | 233,616 | +0.13(+0.83%) |
Oct 17, 2014 | 15.73 | 15.73 | 15.57 | 15.66 | 288,146 | +0.13(+0.84%) |
Oct 16, 2014 | 15.42 | 15.61 | 15.35 | 15.53 | 410,690 | -0.04(-0.26%) |
Oct 15, 2014 | 15.53 | 15.61 | 15.22 | 15.57 | 822,086 | -0.10(-0.65%) |
Oct 14, 2014 | 15.73 | 15.85 | 15.64 | 15.68 | 172,908 | +0.01(+0.09%) |
Oct 13, 2014 | 15.77 | 15.91 | 15.66 | 15.66 | 403,979 | -0.14(-0.87%) |
Oct 10, 2014 | 15.80 | 15.97 | 15.80 | 15.80 | 254,836 | -0.04(-0.26%) |
Oct 09, 2014 | 16.10 | 16.11 | 15.82 | 15.84 | 432,314 | -0.27(-1.70%) |
Oct 08, 2014 | 15.84 | 16.12 | 15.81 | 16.11 | 157,206 | +0.27(+1.68%) |
Oct 07, 2014 | 15.94 | 16.00 | 15.85 | 15.85 | 170,366 | -0.14(-0.90%) |
Oct 06, 2014 | 16.02 | 16.07 | 15.93 | 15.99 | 248,382 | +0.01(+0.09%) |
Oct 03, 2014 | 15.98 | 16.00 | 15.86 | 15.98 | 180,048 | +0.12(+0.77%) |
Oct 02, 2014 | 15.90 | 15.91 | 15.78 | 15.85 | 437,274 | -0.04(-0.25%) |
Oct 01, 2014 | 15.97 | 16.01 | 15.86 | 15.89 | 587,087 | -0.11(-0.68%) |
Sep 30, 2014 | 16.07 | 16.10 | 15.97 | 16.00 | 169,040 | -0.02(-0.13%) |
Sep 29, 2014 | 15.93 | 16.04 | 15.91 | 16.02 | 141,131 | -0.01(-0.04%) |
Sep 26, 2014 | 15.99 | 16.06 | 15.91 | 16.03 | 179,955 | +0.05(+0.30%) |
Sep 25, 2014 | 16.13 | 16.13 | 15.97 | 15.98 | 139,678 | -0.15(-0.93%) |
Sep 24, 2014 | 16.11 | 16.16 | 16.03 | 16.13 | 183,823 | +0.05(+0.34%) |
Sep 23, 2014 | 16.13 | 16.16 | 16.08 | 16.08 | 265,020 | -0.11(-0.71%) |
Sep 22, 2014 | 16.25 | 16.25 | 16.17 | 16.19 | 307,544 | -0.07(-0.46%) |
Sep 19, 2014 | 16.25 | 16.30 | 16.23 | 16.27 | 105,148 | +0.06(+0.38%) |
Sep 18, 2014 | 16.25 | 16.25 | 16.17 | 16.21 | 265,557 | +0.00(+0.00%) |
Sep 17, 2014 | 16.21 | 16.29 | 16.15 | 16.21 | 218,286 | +0.00(+0.00%) |
Sep 16, 2014 | 16.04 | 16.23 | 16.04 | 16.21 | 120,359 | +0.14(+0.89%) |
Sep 15, 2014 | 15.98 | 16.08 | 15.98 | 16.06 | 191,366 | +0.09(+0.55%) |
Sep 12, 2014 | 16.11 | 16.11 | 15.93 | 15.98 | 287,442 | -0.16(-1.01%) |
Sep 11, 2014 | 16.00 | 16.14 | 16.00 | 16.14 | 98,135 | +0.06(+0.39%) |
Sep 10, 2014 | 16.06 | 16.08 | 15.99 | 16.08 | 89,834 | -0.01(-0.05%) |
Sep 09, 2014 | 16.17 | 16.19 | 16.04 | 16.09 | 144,851 | -0.12(-0.71%) |
Sep 08, 2014 | 16.27 | 16.27 | 16.17 | 16.20 | 103,969 | -0.09(-0.54%) |
Sep 05, 2014 | 16.18 | 16.29 | 16.18 | 16.29 | 160,473 | +0.10(+0.62%) |
Sep 04, 2014 | 16.23 | 16.24 | 16.13 | 16.19 | 140,978 | -0.03(-0.17%) |
Sep 03, 2014 | 16.24 | 16.25 | 16.20 | 16.21 | 156,362 | +0.03(+0.21%) |
Sep 02, 2014 | 16.25 | 16.25 | 16.12 | 16.18 | 212,244 | -0.06(-0.38%) |
Aug 29, 2014 | 16.18 | 16.24 | 16.24 | 16.24 | 238,304 | +0.07(+0.42%) |
Aug 28, 2014 | 16.13 | 16.18 | 16.13 | 16.17 | 121,700 | +0.02(+0.13%) |
Aug 27, 2014 | 16.11 | 16.15 | 16.11 | 16.15 | 163,362 | +0.06(+0.38%) |
Aug 26, 2014 | 16.11 | 16.13 | 16.08 | 16.09 | 348,241 | -0.01(-0.08%) |
Aug 25, 2014 | 16.10 | 16.14 | 16.10 | 16.10 | 112,998 | +0.07(+0.42%) |
Aug 22, 2014 | 16.10 | 16.10 | 16.01 | 16.04 | 116,388 | -0.06(-0.38%) |
Aug 21, 2014 | 16.06 | 16.11 | 16.06 | 16.10 | 170,800 | +0.05(+0.34%) |
Aug 20, 2014 | 16.02 | 16.06 | 15.98 | 16.04 | 276,300 | +0.01(+0.08%) |
Aug 19, 2014 | 15.98 | 16.03 | 15.93 | 16.03 | 152,299 | +0.10(+0.64%) |
Aug 18, 2014 | 15.95 | 15.97 | 15.91 | 15.93 | 144,339 | +0.01(+0.04%) |
Aug 15, 2014 | 15.95 | 15.96 | 15.82 | 15.92 | 259,044 | +0.00(+0.00%) |
Aug 14, 2014 | 15.85 | 15.92 | 15.84 | 15.92 | 130,111 | +0.07(+0.43%) |
Aug 13, 2014 | 15.81 | 15.85 | 15.78 | 15.85 | 228,841 | +0.07(+0.43%) |
Aug 12, 2014 | 15.79 | 15.79 | 15.73 | 15.79 | 102,501 | -0.01(-0.04%) |
Aug 11, 2014 | 15.84 | 15.87 | 15.77 | 15.79 | 144,889 | +0.03(+0.22%) |
Aug 08, 2014 | 15.58 | 15.74 | 15.58 | 15.76 | 207,361 | +0.18(+1.13%) |
Aug 07, 2014 | 15.71 | 15.77 | 15.52 | 15.58 | 150,910 | -0.05(-0.30%) |
Aug 06, 2014 | 15.61 | 15.69 | 15.61 | 15.63 | 200,998 | -0.05(-0.30%) |
Aug 05, 2014 | 15.87 | 15.87 | 15.63 | 15.68 | 323,791 | -0.20(-1.28%) |
Aug 04, 2014 | 15.85 | 15.90 | 15.73 | 15.88 | 401,694 | +0.03(+0.21%) |
Aug 01, 2014 | 15.90 | 15.94 | 15.81 | 15.85 | 363,265 | -0.08(-0.51%) |
Jul 31, 2014 | 16.18 | 16.18 | 15.92 | 15.93 | 324,703 | -0.30(-1.84%) |
Jul 30, 2014 | 16.38 | 16.38 | 16.17 | 16.23 | 254,201 | -0.09(-0.54%) |
Jul 29, 2014 | 16.46 | 16.49 | 16.32 | 16.32 | 215,761 | -0.01(-0.08%) |
Jul 28, 2014 | 16.26 | 16.34 | 16.25 | 16.33 | 232,411 | +0.03(+0.21%) |
Jul 25, 2014 | 16.34 | 16.36 | 16.27 | 16.30 | 210,765 | -0.07(-0.41%) |
Jul 24, 2014 | 16.33 | 16.39 | 16.32 | 16.36 | 146,257 | +0.01(+0.04%) |
Jul 23, 2014 | 16.38 | 16.38 | 16.32 | 16.36 | 56,473 | -0.01(-0.04%) |
Jul 22, 2014 | 16.36 | 16.38 | 16.33 | 16.36 | 163,220 | +0.06(+0.37%) |
Jul 21, 2014 | 16.25 | 16.31 | 16.23 | 16.30 | 124,179 | -0.02(-0.12%) |
Jul 18, 2014 | 16.26 | 16.33 | 16.22 | 16.32 | 129,144 | +0.14(+0.88%) |
Jul 17, 2014 | 16.32 | 16.38 | 16.18 | 16.18 | 231,661 | -0.18(-1.12%) |
Jul 16, 2014 | 16.27 | 16.37 | 16.27 | 16.36 | 139,860 | +0.18(+1.09%) |
Jul 15, 2014 | 16.21 | 16.21 | 16.13 | 16.19 | 155,327 | -0.04(-0.25%) |
Jul 14, 2014 | 16.22 | 16.23 | 16.20 | 16.23 | 86,375 | +0.05(+0.29%) |
Jul 11, 2014 | 16.18 | 16.23 | 16.13 | 16.18 | 106,492 | +0.01(+0.04%) |
Jul 10, 2014 | 16.05 | 16.19 | 16.02 | 16.17 | 231,619 | +0.02(+0.13%) |
Jul 09, 2014 | 16.17 | 16.19 | 16.11 | 16.15 | 158,555 | +0.01(+0.04%) |
Jul 08, 2014 | 16.11 | 16.17 | 16.11 | 16.15 | 190,670 | -0.02(-0.13%) |
Jul 07, 2014 | 16.15 | 16.19 | 16.13 | 16.17 | 346,778 | +0.01(+0.04%) |
Jul 03, 2014 | 16.15 | 16.16 | 16.16 | 16.16 | 97,917 | +0.04(+0.25%) |
Jul 02, 2014 | 16.17 | 16.17 | 16.08 | 16.12 | 198,506 | -0.03(-0.17%) |
Jul 01, 2014 | 16.15 | 16.20 | 16.11 | 16.15 | 140,570 | +0.02(+0.13%) |
Jun 30, 2014 | 16.15 | 16.15 | 16.09 | 16.13 | 268,965 | +0.00(+0.00%) |
Jun 27, 2014 | 16.11 | 16.13 | 16.04 | 16.13 | 111,423 | +0.03(+0.17%) |
Jun 26, 2014 | 16.14 | 16.14 | 16.01 | 16.10 | 418,275 | -0.05(-0.34%) |
Jun 25, 2014 | 16.08 | 16.16 | 16.05 | 16.15 | 161,464 | +0.05(+0.29%) |
Jun 24, 2014 | 16.17 | 16.19 | 16.09 | 16.11 | 202,249 | -0.05(-0.28%) |
Jun 23, 2014 | 16.22 | 16.22 | 16.11 | 16.15 | 246,072 | -0.02(-0.12%) |
Jun 20, 2014 | 16.20 | 16.20 | 16.16 | 16.17 | 208,180 | +0.02(+0.13%) |
Jun 19, 2014 | 16.10 | 16.15 | 16.10 | 16.15 | 225,089 | +0.07(+0.42%) |
Jun 18, 2014 | 15.94 | 16.08 | 15.92 | 16.08 | 215,473 | +0.15(+0.97%) |
Jun 17, 2014 | 15.92 | 15.94 | 15.87 | 15.93 | 162,486 | -0.01(-0.04%) |
Jun 16, 2014 | 15.88 | 15.96 | 15.85 | 15.94 | 263,541 | +0.07(+0.42%) |
Jun 13, 2014 | 15.81 | 15.89 | 15.78 | 15.87 | 165,553 | +0.13(+0.85%) |
Jun 12, 2014 | 15.71 | 15.73 | 15.67 | 15.73 | 269,253 | +0.00(+0.00%) |
Jun 11, 2014 | 15.80 | 15.80 | 15.72 | 15.73 | 113,756 | -0.07(-0.47%) |
Jun 10, 2014 | 15.77 | 15.83 | 15.77 | 15.81 | 82,029 | -0.02(-0.13%) |
Jun 06, 2014 | 15.83 | 15.85 | 15.81 | 15.83 | 166,710 | +0.05(+0.30%) |
Jun 05, 2014 | 15.70 | 15.80 | 15.69 | 15.78 | 177,538 | +0.08(+0.51%) |
Jun 04, 2014 | 15.65 | 15.71 | 15.65 | 15.70 | 212,070 | -0.01(-0.04%) |
Jun 03, 2014 | 15.70 | 15.71 | 15.66 | 15.71 | 246,048 | -0.02(-0.13%) |