Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 21.17 | 21.18 | 20.85 | 20.90 | 888,620 | -0.11(-0.54%) |
Jun 29, 2015 | 21.05 | 21.35 | 20.97 | 21.01 | 497,190 | -0.09(-0.43%) |
Jun 26, 2015 | 21.24 | 21.30 | 20.96 | 21.10 | 1,010,045 | -0.04(-0.18%) |
Jun 25, 2015 | 21.42 | 21.42 | 21.01 | 21.14 | 663,908 | -0.24(-1.10%) |
Jun 24, 2015 | 21.58 | 21.72 | 21.37 | 21.37 | 481,886 | -0.24(-1.12%) |
Jun 23, 2015 | 21.72 | 21.72 | 21.37 | 21.62 | 686,291 | +0.03(+0.14%) |
Jun 22, 2015 | 21.62 | 21.77 | 21.49 | 21.59 | 594,342 | +0.00(+0.00%) |
Jun 19, 2015 | 21.55 | 21.65 | 21.42 | 21.59 | 1,333,701 | +0.04(+0.18%) |
Jun 18, 2015 | 21.22 | 21.62 | 21.10 | 21.55 | 1,306,563 | +0.59(+2.82%) |
Jun 17, 2015 | 21.05 | 21.18 | 20.77 | 20.96 | 810,194 | -0.02(-0.11%) |
Jun 16, 2015 | 20.80 | 20.99 | 20.67 | 20.98 | 644,390 | +0.13(+0.62%) |
Jun 15, 2015 | 20.86 | 20.90 | 20.30 | 20.85 | 579,408 | -0.13(-0.61%) |
Jun 12, 2015 | 21.24 | 21.34 | 20.93 | 20.98 | 372,321 | -0.33(-1.53%) |
Jun 11, 2015 | 21.38 | 21.44 | 21.16 | 21.30 | 357,653 | +0.08(+0.38%) |
Jun 10, 2015 | 20.96 | 21.38 | 20.96 | 21.23 | 590,790 | +0.28(+1.33%) |
Jun 09, 2015 | 21.20 | 21.26 | 20.92 | 20.95 | 311,789 | -0.25(-1.17%) |
Jun 08, 2015 | 21.38 | 21.50 | 21.17 | 21.20 | 337,771 | -0.16(-0.74%) |
Jun 05, 2015 | 21.48 | 21.80 | 21.23 | 21.35 | 466,302 | -0.31(-1.42%) |
Jun 04, 2015 | 21.96 | 22.16 | 21.62 | 21.66 | 403,795 | -0.45(-2.04%) |
Jun 03, 2015 | 22.20 | 22.38 | 21.95 | 22.11 | 393,164 | -0.11(-0.47%) |
Jun 02, 2015 | 22.39 | 22.39 | 22.03 | 22.22 | 647,714 | -0.33(-1.47%) |
Jun 01, 2015 | 22.72 | 22.78 | 22.43 | 22.55 | 378,131 | -0.08(-0.33%) |
May 29, 2015 | 22.67 | 22.81 | 22.47 | 22.62 | 842,577 | -0.09(-0.40%) |
May 28, 2015 | 22.56 | 22.72 | 22.41 | 22.72 | 434,729 | +0.11(+0.50%) |
May 27, 2015 | 22.42 | 22.66 | 22.39 | 22.60 | 416,828 | +0.15(+0.67%) |
May 26, 2015 | 22.63 | 22.70 | 22.32 | 22.45 | 536,666 | -0.30(-1.32%) |
May 22, 2015 | 22.99 | 22.75 | 22.75 | 22.75 | 329,742 | -0.26(-1.11%) |
May 21, 2015 | 23.16 | 23.26 | 22.90 | 23.01 | 368,592 | -0.19(-0.81%) |
May 20, 2015 | 23.29 | 23.41 | 23.17 | 23.20 | 426,785 | -0.08(-0.36%) |
May 19, 2015 | 23.35 | 23.49 | 23.17 | 23.28 | 523,963 | -0.17(-0.71%) |
May 18, 2015 | 23.29 | 23.56 | 23.17 | 23.45 | 548,240 | +0.11(+0.45%) |
May 15, 2015 | 23.11 | 23.43 | 22.97 | 23.34 | 578,805 | +0.29(+1.24%) |
May 14, 2015 | 22.69 | 23.06 | 22.59 | 23.05 | 447,072 | +0.50(+2.24%) |
May 13, 2015 | 22.68 | 22.74 | 22.49 | 22.55 | 554,159 | -0.12(-0.53%) |
May 12, 2015 | 22.56 | 22.72 | 22.11 | 22.67 | 511,572 | +0.03(+0.13%) |
May 11, 2015 | 22.18 | 22.80 | 22.10 | 22.64 | 728,908 | +0.35(+1.59%) |
May 08, 2015 | 22.66 | 22.81 | 21.89 | 22.29 | 623,578 | -0.18(-0.80%) |
May 07, 2015 | 22.44 | 23.04 | 22.26 | 22.47 | 382,922 | +0.18(+0.81%) |
May 06, 2015 | 22.22 | 22.32 | 21.98 | 22.29 | 438,862 | +0.08(+0.37%) |
May 05, 2015 | 22.73 | 22.83 | 21.99 | 22.20 | 669,792 | -0.60(-2.64%) |
May 04, 2015 | 22.90 | 23.28 | 22.76 | 22.81 | 326,038 | -0.11(-0.49%) |
May 01, 2015 | 23.02 | 23.18 | 22.73 | 22.92 | 336,034 | -0.04(-0.16%) |
Apr 30, 2015 | 23.63 | 23.92 | 22.84 | 22.96 | 502,145 | -0.81(-3.39%) |
Apr 29, 2015 | 24.05 | 24.08 | 23.66 | 23.76 | 255,056 | -0.29(-1.22%) |
Apr 28, 2015 | 23.54 | 24.11 | 23.36 | 24.05 | 366,290 | +0.50(+2.11%) |
Apr 27, 2015 | 24.01 | 24.08 | 23.32 | 23.56 | 417,043 | -0.35(-1.48%) |
Apr 24, 2015 | 23.96 | 24.07 | 23.85 | 23.91 | 260,767 | +0.03(+0.13%) |
Apr 23, 2015 | 23.54 | 23.90 | 23.51 | 23.88 | 311,977 | +0.39(+1.67%) |
Apr 22, 2015 | 23.60 | 23.60 | 23.26 | 23.49 | 250,909 | -0.11(-0.48%) |
Apr 21, 2015 | 23.87 | 24.04 | 23.59 | 23.60 | 230,839 | -0.15(-0.63%) |
Apr 20, 2015 | 23.28 | 23.89 | 23.28 | 23.75 | 428,541 | +0.60(+2.60%) |
Apr 17, 2015 | 23.21 | 23.49 | 23.01 | 23.15 | 464,036 | -0.23(-1.00%) |
Apr 16, 2015 | 23.49 | 23.56 | 23.07 | 23.38 | 387,473 | -0.14(-0.58%) |
Apr 15, 2015 | 23.55 | 23.77 | 23.49 | 23.52 | 451,407 | +0.09(+0.39%) |
Apr 14, 2015 | 23.45 | 23.55 | 23.29 | 23.43 | 636,721 | +0.11(+0.48%) |
Apr 13, 2015 | 23.45 | 23.55 | 23.25 | 23.32 | 431,999 | -0.17(-0.70%) |
Apr 10, 2015 | 23.40 | 23.75 | 23.29 | 23.48 | 459,464 | +0.23(+1.00%) |
Apr 09, 2015 | 23.60 | 23.65 | 23.10 | 23.25 | 562,991 | -0.34(-1.44%) |
Apr 08, 2015 | 23.43 | 23.66 | 23.27 | 23.59 | 444,219 | +0.17(+0.74%) |
Apr 07, 2015 | 23.78 | 23.85 | 23.41 | 23.41 | 436,038 | -0.41(-1.74%) |
Apr 06, 2015 | 23.57 | 23.98 | 23.54 | 23.83 | 431,025 | +0.24(+1.02%) |
Apr 02, 2015 | 23.24 | 23.59 | 23.59 | 23.59 | 674,635 | +0.37(+1.59%) |
Apr 01, 2015 | 23.35 | 23.46 | 23.04 | 23.22 | 602,678 | -0.15(-0.64%) |
Mar 31, 2015 | 23.50 | 23.77 | 23.24 | 23.37 | 620,708 | -0.20(-0.86%) |
Mar 30, 2015 | 23.29 | 23.75 | 23.16 | 23.57 | 716,497 | +0.46(+1.99%) |
Mar 27, 2015 | 22.95 | 23.12 | 22.88 | 23.11 | 373,895 | +0.19(+0.82%) |
Mar 26, 2015 | 22.98 | 23.26 | 22.83 | 22.93 | 424,540 | -0.05(-0.23%) |
Mar 25, 2015 | 23.37 | 23.69 | 22.96 | 22.98 | 573,417 | -0.29(-1.26%) |
Mar 24, 2015 | 23.33 | 23.41 | 23.02 | 23.27 | 791,461 | -0.14(-0.58%) |
Mar 23, 2015 | 23.54 | 23.85 | 23.35 | 23.41 | 971,855 | -0.02(-0.10%) |
Mar 20, 2015 | 23.32 | 23.96 | 23.09 | 23.43 | 7,214,651 | +0.16(+0.68%) |
Mar 19, 2015 | 23.41 | 23.71 | 23.21 | 23.27 | 954,515 | -0.19(-0.80%) |
Mar 18, 2015 | 22.72 | 23.50 | 22.72 | 23.46 | 876,282 | +0.75(+3.31%) |
Mar 17, 2015 | 22.51 | 22.81 | 22.50 | 22.71 | 831,601 | +0.21(+0.94%) |
Mar 16, 2015 | 22.44 | 22.75 | 22.26 | 22.50 | 1,088,090 | +0.10(+0.44%) |
Mar 13, 2015 | 22.76 | 22.77 | 22.04 | 22.40 | 1,160,622 | -0.37(-1.62%) |
Mar 12, 2015 | 22.06 | 22.87 | 22.06 | 22.77 | 832,736 | +0.87(+3.95%) |
Mar 11, 2015 | 21.81 | 22.05 | 21.62 | 21.90 | 741,032 | +0.24(+1.09%) |
Mar 10, 2015 | 21.89 | 22.05 | 21.64 | 21.67 | 517,538 | -0.30(-1.36%) |
Mar 09, 2015 | 21.72 | 22.19 | 21.65 | 21.96 | 541,379 | +0.22(+1.00%) |
Mar 06, 2015 | 22.32 | 22.42 | 21.59 | 21.75 | 555,789 | -0.75(-3.35%) |
Mar 05, 2015 | 22.44 | 22.72 | 22.37 | 22.50 | 517,265 | +0.14(+0.63%) |
Mar 04, 2015 | 22.83 | 45.94 | 22.34 | 22.36 | 532,783 | -0.61(-2.65%) |
Mar 03, 2015 | 22.73 | 23.01 | 22.53 | 22.97 | 1,227,476 | +0.18(+0.79%) |
Mar 02, 2015 | 23.34 | 23.34 | 22.67 | 22.79 | 565,121 | -0.57(-2.44%) |
Feb 27, 2015 | 23.26 | 23.61 | 23.15 | 23.36 | 499,954 | +0.04(+0.16%) |
Feb 26, 2015 | 23.44 | 23.60 | 23.20 | 23.32 | 416,838 | -0.09(-0.38%) |
Feb 25, 2015 | 23.85 | 23.87 | 23.31 | 23.41 | 359,032 | -0.44(-1.83%) |
Feb 24, 2015 | 23.92 | 24.29 | 23.75 | 23.85 | 454,696 | -0.08(-0.33%) |
Feb 23, 2015 | 23.74 | 23.94 | 23.51 | 23.93 | 455,915 | +0.22(+0.94%) |
Feb 20, 2015 | 23.86 | 23.94 | 23.36 | 23.70 | 523,633 | -0.14(-0.59%) |
Feb 19, 2015 | 23.99 | 24.23 | 23.71 | 23.85 | 404,255 | -0.26(-1.10%) |
Feb 18, 2015 | 23.45 | 24.15 | 23.41 | 24.11 | 462,500 | +0.71(+3.05%) |
Feb 17, 2015 | 23.67 | 23.81 | 23.21 | 23.40 | 880,710 | -0.32(-1.35%) |
Feb 13, 2015 | 24.23 | 23.72 | 23.72 | 23.72 | 1,225,333 | -0.49(-2.04%) |
Feb 12, 2015 | 24.09 | 24.29 | 23.94 | 24.21 | 440,753 | +0.18(+0.73%) |
Feb 11, 2015 | 24.23 | 24.44 | 23.90 | 24.04 | 594,246 | -0.30(-1.23%) |
Feb 10, 2015 | 24.14 | 24.39 | 23.90 | 24.33 | 746,414 | +0.31(+1.29%) |
Feb 09, 2015 | 24.40 | 24.72 | 23.94 | 24.02 | 742,248 | -0.50(-2.04%) |
Feb 06, 2015 | 24.94 | 25.18 | 24.28 | 24.52 | 844,858 | -0.47(-1.87%) |
Feb 05, 2015 | 24.57 | 25.04 | 24.54 | 24.99 | 585,797 | +0.47(+1.93%) |
Feb 04, 2015 | 24.56 | 25.17 | 24.28 | 24.52 | 600,938 | -0.15(-0.59%) |
Feb 03, 2015 | 24.14 | 24.69 | 24.01 | 24.66 | 526,237 | +0.53(+2.20%) |
Feb 02, 2015 | 23.82 | 24.23 | 23.59 | 24.13 | 555,225 | +0.29(+1.21%) |
Jan 30, 2015 | 24.41 | 24.47 | 23.80 | 23.85 | 529,092 | -0.70(-2.84%) |
Jan 29, 2015 | 24.07 | 24.55 | 23.85 | 24.54 | 669,663 | +0.46(+1.89%) |
Jan 28, 2015 | 24.62 | 24.80 | 23.95 | 24.09 | 329,055 | -0.46(-1.86%) |
Jan 27, 2015 | 24.35 | 24.60 | 24.34 | 24.54 | 377,951 | +0.01(+0.05%) |
Jan 26, 2015 | 24.62 | 24.73 | 24.09 | 24.53 | 581,414 | -0.15(-0.60%) |
Jan 23, 2015 | 24.76 | 24.90 | 24.67 | 24.68 | 332,380 | -0.04(-0.15%) |
Jan 22, 2015 | 24.71 | 24.93 | 24.42 | 24.72 | 472,396 | +0.21(+0.85%) |
Jan 21, 2015 | 24.52 | 24.66 | 24.16 | 24.51 | 495,978 | +0.01(+0.05%) |
Jan 20, 2015 | 24.24 | 24.64 | 24.06 | 24.50 | 531,996 | +0.32(+1.34%) |
Jan 16, 2015 | 23.70 | 24.22 | 23.70 | 24.17 | 491,770 | +0.32(+1.36%) |
Jan 15, 2015 | 23.76 | 23.96 | 23.61 | 23.85 | 449,791 | +0.09(+0.39%) |
Jan 14, 2015 | 23.14 | 23.81 | 23.07 | 23.76 | 344,598 | +0.44(+1.87%) |
Jan 13, 2015 | 23.27 | 23.74 | 23.02 | 23.32 | 534,201 | +0.16(+0.68%) |
Jan 12, 2015 | 23.22 | 23.24 | 22.78 | 23.16 | 547,135 | -0.10(-0.43%) |
Jan 09, 2015 | 23.14 | 23.39 | 22.90 | 23.26 | 544,483 | +0.10(+0.44%) |
Jan 08, 2015 | 22.68 | 23.20 | 22.58 | 23.16 | 686,829 | +0.57(+2.55%) |
Jan 07, 2015 | 22.31 | 22.61 | 22.18 | 22.59 | 599,711 | +0.37(+1.65%) |
Jan 06, 2015 | 22.27 | 22.43 | 22.12 | 22.22 | 532,125 | +0.02(+0.08%) |
Jan 05, 2015 | 22.77 | 22.77 | 22.12 | 22.20 | 467,199 | -0.66(-2.89%) |
Jan 02, 2015 | 22.90 | 23.10 | 22.54 | 22.86 | 644,529 | +0.02(+0.08%) |
Dec 31, 2014 | 23.29 | 22.85 | 22.85 | 22.85 | 908,150 | -0.32(-1.40%) |
Dec 30, 2014 | 23.89 | 24.00 | 23.14 | 23.17 | 400,256 | -0.71(-2.95%) |
Dec 29, 2014 | 22.92 | 23.89 | 22.92 | 23.88 | 656,724 | +1.01(+4.42%) |
Dec 26, 2014 | 22.48 | 22.97 | 22.48 | 22.86 | 270,703 | +0.50(+2.22%) |
Dec 24, 2014 | 22.01 | 22.37 | 22.37 | 22.37 | 508,457 | +0.32(+1.44%) |
Dec 23, 2014 | 22.01 | 22.20 | 21.88 | 22.05 | 414,663 | +0.12(+0.53%) |
Dec 22, 2014 | 21.81 | 21.99 | 21.69 | 21.93 | 593,523 | +0.10(+0.48%) |
Dec 19, 2014 | 22.13 | 22.13 | 21.74 | 21.83 | 1,671,439 | -0.23(-1.03%) |
Dec 18, 2014 | 22.09 | 22.11 | 21.84 | 22.06 | 629,276 | +0.13(+0.61%) |
Dec 17, 2014 | 21.77 | 21.97 | 21.50 | 21.92 | 687,041 | +0.13(+0.62%) |
Dec 16, 2014 | 21.74 | 22.15 | 21.53 | 21.79 | 702,881 | +0.01(+0.05%) |
Dec 15, 2014 | 21.97 | 21.99 | 21.50 | 21.78 | 523,716 | -0.14(-0.65%) |
Dec 12, 2014 | 22.07 | 22.29 | 21.83 | 21.92 | 322,931 | -0.45(-2.00%) |
Dec 11, 2014 | 22.37 | 22.65 | 22.25 | 22.37 | 363,453 | +0.05(+0.22%) |
Dec 10, 2014 | 22.80 | 22.93 | 22.30 | 22.32 | 536,546 | -0.62(-2.70%) |
Dec 09, 2014 | 21.85 | 22.96 | 21.85 | 22.94 | 880,129 | +0.92(+4.16%) |
Dec 08, 2014 | 21.99 | 22.36 | 21.77 | 22.02 | 668,951 | -0.03(-0.13%) |
Dec 05, 2014 | 21.71 | 22.11 | 21.71 | 22.05 | 438,523 | +0.17(+0.76%) |
Dec 04, 2014 | 21.78 | 21.96 | 21.61 | 21.89 | 437,249 | +0.16(+0.72%) |
Dec 03, 2014 | 21.58 | 21.78 | 21.46 | 21.73 | 591,064 | +0.21(+1.00%) |
Dec 02, 2014 | 21.29 | 21.61 | 21.22 | 21.51 | 452,359 | +0.23(+1.08%) |
Dec 01, 2014 | 21.41 | 21.58 | 21.19 | 21.29 | 421,449 | -0.17(-0.78%) |
Nov 28, 2014 | 21.46 | 21.90 | 21.44 | 21.45 | 303,605 | +0.07(+0.31%) |
Nov 26, 2014 | 21.29 | 21.39 | 21.39 | 21.39 | 922,003 | +0.06(+0.26%) |
Nov 25, 2014 | 21.43 | 21.86 | 21.20 | 21.33 | 382,847 | +0.01(+0.07%) |
Nov 24, 2014 | 21.46 | 21.51 | 21.29 | 21.31 | 306,568 | -0.07(-0.35%) |
Nov 21, 2014 | 21.56 | 21.63 | 21.30 | 21.39 | 306,034 | +0.06(+0.30%) |
Nov 20, 2014 | 21.19 | 21.35 | 21.14 | 21.33 | 251,885 | +0.12(+0.58%) |
Nov 19, 2014 | 21.10 | 21.33 | 20.95 | 21.20 | 554,886 | +0.03(+0.12%) |
Nov 18, 2014 | 21.21 | 21.28 | 21.07 | 21.18 | 575,121 | -0.05(-0.24%) |
Nov 17, 2014 | 21.21 | 21.29 | 21.02 | 21.23 | 537,048 | -0.03(-0.14%) |
Nov 14, 2014 | 21.55 | 21.56 | 21.25 | 21.26 | 319,629 | -0.24(-1.12%) |
Nov 13, 2014 | 21.76 | 21.86 | 21.43 | 21.50 | 347,616 | -0.21(-0.97%) |
Nov 12, 2014 | 21.70 | 21.80 | 21.49 | 21.71 | 788,426 | -0.01(-0.03%) |
Nov 11, 2014 | 21.92 | 21.92 | 21.66 | 21.72 | 399,006 | -0.17(-0.80%) |
Nov 10, 2014 | 21.98 | 22.09 | 21.80 | 21.89 | 508,321 | -0.10(-0.47%) |
Nov 07, 2014 | 21.86 | 22.02 | 21.73 | 22.00 | 495,193 | +0.16(+0.71%) |
Nov 06, 2014 | 22.16 | 22.16 | 21.70 | 21.84 | 449,204 | -0.31(-1.41%) |
Nov 05, 2014 | 21.92 | 22.17 | 21.76 | 22.15 | 531,501 | +0.33(+1.53%) |
Nov 04, 2014 | 21.79 | 21.99 | 21.63 | 21.82 | 632,336 | -0.02(-0.08%) |
Nov 03, 2014 | 21.69 | 21.87 | 21.67 | 21.84 | 666,730 | +0.17(+0.79%) |
Oct 31, 2014 | 21.50 | 21.74 | 21.26 | 21.67 | 892,537 | +0.31(+1.46%) |
Oct 30, 2014 | 20.97 | 21.46 | 20.97 | 21.36 | 572,594 | +0.33(+1.57%) |
Oct 29, 2014 | 21.13 | 21.13 | 20.76 | 21.03 | 629,904 | -0.00(-0.02%) |
Oct 28, 2014 | 20.48 | 21.03 | 20.41 | 21.03 | 587,304 | +0.57(+2.77%) |
Oct 27, 2014 | 20.35 | 20.37 | 20.31 | 20.46 | 318,118 | +0.09(+0.44%) |
Oct 24, 2014 | 20.27 | 20.43 | 20.17 | 20.37 | 487,104 | +0.17(+0.84%) |
Oct 23, 2014 | 20.08 | 20.44 | 20.03 | 20.20 | 440,683 | +0.22(+1.11%) |
Oct 22, 2014 | 20.07 | 20.34 | 19.83 | 19.98 | 974,942 | -0.06(-0.28%) |
Oct 21, 2014 | 19.92 | 20.08 | 19.70 | 20.04 | 789,289 | +0.11(+0.54%) |
Oct 20, 2014 | 19.59 | 19.95 | 19.46 | 19.93 | 445,792 | +0.37(+1.89%) |
Oct 17, 2014 | 19.75 | 19.79 | 19.45 | 19.56 | 511,120 | +0.03(+0.15%) |
Oct 16, 2014 | 19.36 | 19.67 | 19.15 | 19.53 | 698,055 | -0.03(-0.13%) |
Oct 15, 2014 | 19.54 | 19.76 | 19.17 | 19.55 | 694,220 | -0.07(-0.38%) |
Oct 14, 2014 | 19.49 | 19.81 | 19.34 | 19.63 | 896,327 | +0.28(+1.46%) |
Oct 13, 2014 | 18.71 | 19.55 | 18.71 | 19.35 | 1,678,499 | +0.64(+3.43%) |
Oct 10, 2014 | 18.38 | 18.79 | 18.38 | 18.71 | 694,927 | +0.27(+1.45%) |
Oct 09, 2014 | 18.78 | 18.98 | 18.41 | 18.44 | 538,640 | -0.36(-1.93%) |
Oct 08, 2014 | 18.34 | 18.88 | 18.31 | 18.80 | 857,603 | +0.42(+2.30%) |
Oct 07, 2014 | 18.49 | 18.66 | 18.34 | 18.38 | 678,557 | -0.18(-0.96%) |
Oct 06, 2014 | 18.65 | 18.65 | 18.37 | 18.56 | 754,280 | -0.08(-0.42%) |
Oct 03, 2014 | 18.70 | 18.70 | 18.40 | 18.64 | 413,211 | +0.11(+0.60%) |
Oct 02, 2014 | 18.46 | 18.74 | 18.26 | 18.52 | 651,078 | +0.02(+0.12%) |
Oct 01, 2014 | 18.71 | 18.71 | 18.45 | 18.50 | 807,295 | -0.21(-1.13%) |
Sep 30, 2014 | 18.77 | 18.95 | 18.66 | 18.71 | 641,332 | -0.06(-0.32%) |
Sep 29, 2014 | 18.61 | 18.82 | 18.59 | 18.77 | 426,809 | +0.04(+0.20%) |
Sep 26, 2014 | 18.69 | 18.82 | 18.50 | 18.74 | 331,071 | +0.04(+0.20%) |
Sep 25, 2014 | 18.61 | 18.73 | 18.51 | 18.70 | 740,428 | +0.07(+0.40%) |
Sep 24, 2014 | 18.59 | 18.75 | 18.42 | 18.62 | 500,861 | +0.09(+0.50%) |
Sep 23, 2014 | 18.54 | 18.62 | 18.50 | 18.53 | 907,379 | -0.03(-0.18%) |
Sep 22, 2014 | 18.61 | 18.72 | 18.48 | 18.57 | 389,136 | -0.14(-0.77%) |
Sep 19, 2014 | 18.71 | 18.77 | 18.62 | 18.71 | 892,772 | +0.04(+0.20%) |
Sep 18, 2014 | 18.74 | 18.74 | 18.53 | 18.67 | 444,548 | -0.00(-0.02%) |
Sep 17, 2014 | 18.82 | 18.86 | 18.58 | 18.68 | 304,234 | -0.15(-0.78%) |
Sep 16, 2014 | 18.52 | 18.94 | 18.52 | 18.82 | 458,741 | +0.24(+1.30%) |
Sep 15, 2014 | 18.63 | 18.76 | 18.57 | 18.58 | 348,331 | -0.04(-0.22%) |
Sep 12, 2014 | 19.01 | 19.01 | 18.53 | 18.62 | 367,635 | -0.43(-2.26%) |
Sep 11, 2014 | 18.89 | 19.07 | 18.82 | 19.05 | 414,449 | +0.11(+0.60%) |
Sep 10, 2014 | 19.02 | 19.02 | 18.77 | 18.94 | 411,794 | -0.12(-0.66%) |
Sep 09, 2014 | 19.14 | 19.21 | 18.93 | 19.06 | 994,489 | -0.15(-0.80%) |
Sep 08, 2014 | 19.37 | 19.37 | 19.07 | 19.22 | 478,591 | -0.19(-0.98%) |
Sep 05, 2014 | 19.04 | 19.43 | 18.98 | 19.41 | 593,628 | +0.39(+2.03%) |
Sep 04, 2014 | 19.04 | 19.16 | 18.94 | 19.02 | 420,375 | -0.06(-0.29%) |
Sep 03, 2014 | 19.13 | 19.30 | 19.03 | 19.08 | 555,874 | -0.02(-0.10%) |
Sep 02, 2014 | 19.19 | 19.31 | 19.02 | 19.10 | 448,230 | -0.08(-0.44%) |
Aug 29, 2014 | 19.23 | 19.18 | 19.18 | 19.18 | 1,059,311 | +0.00(+0.00%) |
Aug 28, 2014 | 19.13 | 19.34 | 19.05 | 19.18 | 375,660 | -0.00(-0.02%) |
Aug 27, 2014 | 18.92 | 19.20 | 18.92 | 19.18 | 409,368 | +0.27(+1.44%) |
Aug 26, 2014 | 19.15 | 19.30 | 18.88 | 18.91 | 524,582 | -0.22(-1.15%) |
Aug 25, 2014 | 19.35 | 19.42 | 19.08 | 19.13 | 592,645 | -0.11(-0.59%) |
Aug 22, 2014 | 19.28 | 19.36 | 19.11 | 19.25 | 483,326 | +0.03(+0.17%) |
Aug 21, 2014 | 19.10 | 19.29 | 18.97 | 19.21 | 337,909 | +0.11(+0.60%) |
Aug 20, 2014 | 19.08 | 19.14 | 18.98 | 19.10 | 368,833 | -0.01(-0.08%) |
Aug 19, 2014 | 19.05 | 19.14 | 18.98 | 19.11 | 452,505 | +0.07(+0.37%) |
Aug 18, 2014 | 19.22 | 19.22 | 18.99 | 19.04 | 571,230 | -0.06(-0.31%) |
Aug 15, 2014 | 19.08 | 19.32 | 18.93 | 19.10 | 1,203,220 | +0.15(+0.81%) |
Aug 14, 2014 | 18.67 | 19.00 | 18.67 | 18.95 | 580,372 | +0.24(+1.30%) |
Aug 13, 2014 | 18.61 | 18.80 | 18.61 | 18.71 | 421,973 | +0.14(+0.77%) |
Aug 12, 2014 | 18.80 | 18.95 | 18.49 | 18.56 | 714,735 | -0.33(-1.77%) |
Aug 11, 2014 | 18.82 | 19.03 | 18.77 | 18.90 | 620,830 | +0.22(+1.20%) |
Aug 08, 2014 | 18.03 | 18.64 | 17.99 | 18.67 | 854,265 | +0.61(+3.37%) |
Aug 07, 2014 | 18.00 | 18.26 | 17.86 | 18.06 | 842,038 | +0.11(+0.61%) |
Aug 06, 2014 | 18.18 | 18.28 | 17.93 | 17.95 | 707,407 | -0.29(-1.57%) |
Aug 05, 2014 | 18.38 | 18.53 | 18.19 | 18.24 | 668,668 | -0.23(-1.27%) |
Aug 04, 2014 | 18.64 | 18.69 | 18.18 | 18.47 | 945,627 | -0.17(-0.89%) |
Aug 01, 2014 | 18.73 | 18.77 | 18.54 | 18.64 | 712,930 | -0.12(-0.63%) |
Jul 31, 2014 | 19.10 | 19.40 | 18.73 | 18.76 | 994,203 | -0.57(-2.95%) |
Jul 30, 2014 | 19.62 | 19.62 | 19.18 | 19.33 | 753,873 | -0.29(-1.50%) |
Jul 29, 2014 | 19.78 | 19.83 | 19.60 | 19.62 | 520,429 | -0.09(-0.45%) |
Jul 28, 2014 | 19.54 | 19.80 | 19.53 | 19.71 | 917,486 | +0.17(+0.85%) |
Jul 25, 2014 | 19.95 | 20.09 | 19.51 | 19.54 | 870,288 | -0.51(-2.55%) |
Jul 24, 2014 | 20.14 | 20.18 | 19.95 | 20.05 | 774,686 | -0.07(-0.35%) |
Jul 23, 2014 | 20.34 | 20.34 | 20.11 | 20.12 | 679,402 | -0.11(-0.56%) |
Jul 22, 2014 | 20.38 | 20.43 | 20.22 | 20.24 | 657,938 | -0.13(-0.63%) |
Jul 21, 2014 | 20.42 | 20.46 | 20.30 | 20.37 | 372,096 | -0.19(-0.91%) |
Jul 18, 2014 | 20.42 | 20.59 | 20.33 | 20.55 | 878,537 | +0.08(+0.38%) |
Jul 17, 2014 | 20.84 | 20.93 | 20.45 | 20.48 | 524,457 | -0.41(-1.97%) |
Jul 16, 2014 | 20.82 | 20.99 | 20.70 | 20.89 | 830,849 | +0.22(+1.05%) |
Jul 15, 2014 | 20.64 | 20.84 | 20.60 | 20.67 | 473,073 | -0.07(-0.34%) |
Jul 14, 2014 | 20.72 | 20.81 | 20.62 | 20.74 | 544,145 | +0.19(+0.95%) |
Jul 11, 2014 | 20.74 | 20.95 | 20.44 | 20.55 | 792,498 | -0.27(-1.29%) |
Jul 10, 2014 | 20.62 | 20.87 | 20.58 | 20.81 | 506,999 | +0.03(+0.14%) |
Jul 09, 2014 | 21.06 | 21.06 | 20.71 | 20.78 | 683,746 | -0.25(-1.17%) |
Jul 08, 2014 | 20.47 | 21.05 | 20.38 | 21.03 | 1,840,340 | +0.59(+2.87%) |
Jul 07, 2014 | 20.33 | 20.48 | 20.33 | 20.44 | 777,572 | +0.10(+0.47%) |
Jul 03, 2014 | 20.57 | 20.35 | 20.35 | 20.35 | 1,090,355 | -0.22(-1.07%) |
Jul 02, 2014 | 20.91 | 20.91 | 20.55 | 20.57 | 630,620 | -0.35(-1.65%) |