Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 20.89 | 21.22 | 20.74 | 20.85 | 204,623 | +0.18(+0.85%) |
Jun 29, 2015 | 21.23 | 21.50 | 20.68 | 20.68 | 693,515 | -1.04(-4.77%) |
Jun 26, 2015 | 21.65 | 21.79 | 21.58 | 21.72 | 188,233 | +0.14(+0.67%) |
Jun 25, 2015 | 21.99 | 21.99 | 21.56 | 21.57 | 510,329 | -0.29(-1.30%) |
Jun 24, 2015 | 22.11 | 22.16 | 21.85 | 21.86 | 249,311 | -0.35(-1.58%) |
Jun 23, 2015 | 22.17 | 22.27 | 22.12 | 22.21 | 116,657 | +0.12(+0.52%) |
Jun 22, 2015 | 22.12 | 22.28 | 22.06 | 22.09 | 327,973 | +0.29(+1.35%) |
Jun 19, 2015 | 22.09 | 22.09 | 21.79 | 21.80 | 235,310 | -0.37(-1.65%) |
Jun 18, 2015 | 21.93 | 22.28 | 21.83 | 22.17 | 315,237 | +0.38(+1.72%) |
Jun 17, 2015 | 21.93 | 22.00 | 21.69 | 21.79 | 486,847 | -0.05(-0.25%) |
Jun 16, 2015 | 21.50 | 21.87 | 21.50 | 21.85 | 186,367 | +0.25(+1.14%) |
Jun 15, 2015 | 21.56 | 21.72 | 21.33 | 21.60 | 244,888 | -0.17(-0.78%) |
Jun 12, 2015 | 21.76 | 21.83 | 21.66 | 21.77 | 250,267 | -0.16(-0.71%) |
Jun 11, 2015 | 21.87 | 22.02 | 21.79 | 21.92 | 270,336 | +0.16(+0.73%) |
Jun 10, 2015 | 21.39 | 21.85 | 21.35 | 21.77 | 355,637 | +0.61(+2.87%) |
Jun 09, 2015 | 21.09 | 21.30 | 20.95 | 21.16 | 201,678 | +0.07(+0.33%) |
Jun 08, 2015 | 21.28 | 21.40 | 21.08 | 21.09 | 132,439 | -0.21(-0.98%) |
Jun 05, 2015 | 21.36 | 21.53 | 21.19 | 21.30 | 207,593 | +0.15(+0.69%) |
Jun 04, 2015 | 21.36 | 21.46 | 21.08 | 21.15 | 204,256 | -0.31(-1.43%) |
Jun 03, 2015 | 21.32 | 21.62 | 21.29 | 21.46 | 141,197 | +0.23(+1.06%) |
Jun 02, 2015 | 21.08 | 21.34 | 20.98 | 21.23 | 164,068 | +0.06(+0.31%) |
Jun 01, 2015 | 21.29 | 21.40 | 21.02 | 21.17 | 157,877 | +0.08(+0.40%) |
May 29, 2015 | 21.41 | 21.46 | 21.03 | 21.08 | 175,556 | -0.38(-1.76%) |
May 28, 2015 | 21.38 | 21.48 | 21.24 | 21.46 | 150,721 | -0.03(-0.14%) |
May 27, 2015 | 21.20 | 21.54 | 21.17 | 21.49 | 283,455 | +0.37(+1.75%) |
May 26, 2015 | 21.40 | 21.40 | 21.03 | 21.12 | 221,361 | -0.37(-1.73%) |
May 22, 2015 | 21.46 | 21.50 | 21.50 | 21.50 | 263,099 | -0.04(-0.18%) |
May 21, 2015 | 21.59 | 21.64 | 21.48 | 21.54 | 213,404 | -0.10(-0.47%) |
May 20, 2015 | 21.77 | 21.81 | 21.60 | 21.64 | 477,032 | -0.16(-0.72%) |
May 19, 2015 | 21.65 | 21.89 | 21.62 | 21.79 | 685,051 | +0.25(+1.18%) |
May 18, 2015 | 21.32 | 21.58 | 21.27 | 21.54 | 249,760 | +0.22(+1.04%) |
May 15, 2015 | 21.43 | 21.53 | 21.21 | 21.32 | 194,487 | -0.14(-0.64%) |
May 14, 2015 | 21.25 | 21.48 | 21.21 | 21.46 | 996,721 | +0.40(+1.88%) |
May 13, 2015 | 21.03 | 21.20 | 21.01 | 21.06 | 104,956 | +0.02(+0.08%) |
May 12, 2015 | 21.00 | 21.15 | 20.72 | 21.04 | 193,565 | -0.13(-0.62%) |
May 11, 2015 | 21.29 | 21.44 | 21.18 | 21.18 | 241,157 | -0.15(-0.70%) |
May 08, 2015 | 20.94 | 21.36 | 20.88 | 21.33 | 674,938 | +0.57(+2.73%) |
May 07, 2015 | 20.39 | 20.86 | 20.33 | 20.76 | 283,558 | +0.29(+1.41%) |
May 06, 2015 | 20.76 | 20.81 | 20.24 | 20.47 | 356,410 | -0.16(-0.75%) |
May 05, 2015 | 20.87 | 21.04 | 20.60 | 20.63 | 172,113 | -0.35(-1.67%) |
May 04, 2015 | 20.73 | 21.02 | 20.73 | 20.98 | 334,504 | +0.33(+1.61%) |
May 01, 2015 | 20.55 | 20.69 | 20.54 | 20.64 | 150,931 | +0.27(+1.32%) |
Apr 30, 2015 | 20.66 | 20.66 | 20.21 | 20.37 | 224,315 | -0.35(-1.69%) |
Apr 29, 2015 | 20.60 | 20.90 | 20.60 | 20.72 | 138,846 | -0.03(-0.16%) |
Apr 28, 2015 | 20.53 | 20.77 | 20.34 | 20.76 | 151,817 | +0.21(+1.04%) |
Apr 27, 2015 | 20.68 | 20.94 | 20.52 | 20.54 | 265,453 | -0.16(-0.79%) |
Apr 24, 2015 | 20.79 | 20.79 | 20.65 | 20.70 | 147,328 | -0.09(-0.43%) |
Apr 23, 2015 | 20.65 | 20.90 | 20.65 | 20.79 | 129,571 | +0.03(+0.14%) |
Apr 22, 2015 | 20.47 | 20.81 | 20.41 | 20.77 | 408,023 | +0.33(+1.64%) |
Apr 21, 2015 | 20.70 | 20.74 | 20.40 | 20.43 | 158,660 | -0.13(-0.64%) |
Apr 20, 2015 | 20.59 | 20.69 | 20.53 | 20.56 | 234,442 | +0.18(+0.88%) |
Apr 17, 2015 | 20.71 | 20.71 | 20.27 | 20.38 | 492,087 | -0.54(-2.59%) |
Apr 16, 2015 | 20.90 | 21.06 | 20.69 | 20.92 | 283,544 | +0.03(+0.14%) |
Apr 15, 2015 | 20.81 | 21.04 | 20.78 | 20.90 | 318,187 | +0.15(+0.71%) |
Apr 14, 2015 | 20.77 | 20.84 | 20.56 | 20.75 | 163,951 | -0.01(-0.03%) |
Apr 13, 2015 | 20.58 | 20.89 | 20.58 | 20.75 | 425,306 | +0.10(+0.47%) |
Apr 10, 2015 | 20.72 | 20.75 | 20.62 | 20.66 | 112,033 | +0.00(+0.00%) |
Apr 09, 2015 | 20.60 | 20.70 | 20.44 | 20.66 | 205,465 | -0.03(-0.13%) |
Apr 08, 2015 | 20.57 | 20.80 | 20.57 | 20.68 | 140,875 | +0.15(+0.71%) |
Apr 07, 2015 | 20.73 | 20.80 | 20.54 | 20.54 | 190,027 | -0.19(-0.91%) |
Apr 06, 2015 | 20.41 | 20.82 | 20.39 | 20.73 | 120,394 | +0.06(+0.27%) |
Apr 02, 2015 | 20.44 | 20.67 | 20.67 | 20.67 | 224,095 | +0.23(+1.10%) |
Apr 01, 2015 | 20.45 | 20.55 | 20.21 | 20.44 | 137,407 | -0.03(-0.16%) |
Mar 31, 2015 | 20.50 | 20.67 | 20.43 | 20.48 | 268,836 | -0.27(-1.32%) |
Mar 30, 2015 | 20.55 | 20.83 | 20.49 | 20.75 | 175,184 | +0.53(+2.62%) |
Mar 27, 2015 | 20.22 | 20.27 | 20.09 | 20.22 | 231,229 | -0.04(-0.22%) |
Mar 26, 2015 | 20.18 | 20.43 | 19.97 | 20.26 | 387,954 | -0.05(-0.27%) |
Mar 25, 2015 | 20.90 | 20.98 | 20.32 | 20.32 | 290,302 | -0.64(-3.05%) |
Mar 24, 2015 | 21.18 | 21.22 | 20.95 | 20.96 | 188,666 | -0.32(-1.48%) |
Mar 23, 2015 | 21.47 | 21.58 | 21.27 | 21.27 | 154,939 | -0.17(-0.81%) |
Mar 20, 2015 | 21.11 | 21.50 | 21.03 | 21.45 | 687,523 | +0.54(+2.60%) |
Mar 19, 2015 | 21.15 | 21.15 | 20.77 | 20.90 | 187,175 | -0.31(-1.44%) |
Mar 18, 2015 | 20.87 | 21.29 | 20.71 | 21.21 | 305,825 | +0.25(+1.21%) |
Mar 17, 2015 | 20.84 | 21.03 | 20.72 | 20.96 | 206,725 | -0.07(-0.33%) |
Mar 16, 2015 | 20.66 | 21.07 | 20.66 | 21.03 | 291,407 | +0.43(+2.08%) |
Mar 13, 2015 | 20.79 | 20.80 | 20.35 | 20.60 | 376,473 | -0.29(-1.38%) |
Mar 12, 2015 | 20.21 | 20.89 | 20.21 | 20.89 | 724,530 | +0.84(+4.20%) |
Mar 11, 2015 | 19.93 | 20.13 | 19.90 | 20.04 | 149,090 | +0.20(+1.01%) |
Mar 10, 2015 | 20.38 | 20.38 | 19.84 | 19.84 | 346,459 | -0.77(-3.72%) |
Mar 09, 2015 | 20.44 | 20.66 | 20.43 | 20.61 | 184,861 | +0.20(+0.99%) |
Mar 06, 2015 | 20.80 | 21.04 | 20.36 | 20.41 | 310,603 | -0.38(-1.82%) |
Mar 05, 2015 | 20.69 | 20.83 | 20.62 | 20.79 | 113,233 | +0.16(+0.79%) |
Mar 04, 2015 | 20.73 | 20.91 | 20.49 | 20.62 | 239,721 | -0.29(-1.39%) |
Mar 03, 2015 | 20.95 | 20.95 | 20.72 | 20.91 | 113,432 | -0.10(-0.48%) |
Mar 02, 2015 | 20.69 | 21.02 | 20.68 | 21.01 | 215,521 | +0.33(+1.61%) |
Feb 27, 2015 | 20.76 | 20.84 | 20.68 | 20.68 | 179,217 | -0.14(-0.68%) |
Feb 26, 2015 | 20.91 | 20.98 | 20.73 | 20.82 | 168,420 | -0.13(-0.63%) |
Feb 25, 2015 | 20.90 | 21.09 | 20.89 | 20.95 | 150,531 | +0.02(+0.11%) |
Feb 24, 2015 | 20.85 | 21.06 | 20.85 | 20.93 | 253,173 | +0.12(+0.58%) |
Feb 23, 2015 | 20.87 | 20.88 | 20.64 | 20.81 | 99,866 | -0.11(-0.50%) |
Feb 20, 2015 | 20.48 | 20.94 | 20.31 | 20.91 | 334,874 | +0.35(+1.68%) |
Feb 19, 2015 | 20.70 | 20.72 | 20.53 | 20.57 | 686,856 | -0.18(-0.89%) |
Feb 18, 2015 | 20.91 | 20.91 | 20.67 | 20.75 | 110,493 | -0.20(-0.95%) |
Feb 17, 2015 | 20.78 | 21.05 | 20.76 | 20.95 | 208,408 | +0.10(+0.49%) |
Feb 13, 2015 | 20.94 | 20.85 | 20.85 | 20.85 | 596,303 | -0.01(-0.07%) |
Feb 12, 2015 | 20.56 | 20.92 | 20.49 | 20.86 | 172,963 | +0.47(+2.29%) |
Feb 11, 2015 | 20.40 | 20.50 | 20.18 | 20.40 | 170,294 | +0.00(+0.00%) |
Feb 10, 2015 | 20.24 | 20.45 | 20.12 | 20.40 | 239,195 | +0.26(+1.29%) |
Feb 09, 2015 | 20.24 | 20.31 | 20.07 | 20.14 | 475,445 | -0.21(-1.01%) |
Feb 06, 2015 | 20.43 | 20.74 | 20.26 | 20.34 | 493,540 | +0.11(+0.54%) |
Feb 05, 2015 | 19.88 | 20.26 | 19.88 | 20.23 | 190,724 | +0.46(+2.32%) |
Feb 04, 2015 | 19.77 | 20.05 | 19.72 | 19.77 | 345,799 | -0.06(-0.30%) |
Feb 03, 2015 | 19.38 | 19.86 | 19.38 | 19.83 | 204,141 | +0.63(+3.28%) |
Feb 02, 2015 | 18.86 | 19.23 | 18.45 | 19.20 | 606,014 | +0.50(+2.67%) |
Jan 30, 2015 | 18.92 | 19.17 | 18.69 | 18.70 | 423,063 | -0.53(-2.75%) |
Jan 29, 2015 | 19.00 | 19.30 | 18.77 | 19.23 | 438,687 | +0.31(+1.62%) |
Jan 28, 2015 | 19.79 | 19.81 | 18.92 | 18.93 | 456,676 | -0.70(-3.55%) |
Jan 27, 2015 | 19.66 | 19.86 | 19.48 | 19.62 | 254,493 | -0.39(-1.94%) |
Jan 26, 2015 | 19.76 | 20.03 | 19.62 | 20.01 | 293,019 | +0.21(+1.07%) |
Jan 23, 2015 | 20.14 | 20.24 | 19.80 | 19.80 | 391,849 | -0.39(-1.94%) |
Jan 22, 2015 | 19.46 | 20.22 | 19.27 | 20.19 | 528,857 | +0.93(+4.80%) |
Jan 21, 2015 | 19.16 | 19.45 | 18.97 | 19.27 | 229,399 | +0.07(+0.37%) |
Jan 20, 2015 | 19.57 | 19.61 | 19.07 | 19.19 | 339,602 | -0.20(-1.04%) |
Jan 16, 2015 | 18.77 | 19.40 | 18.76 | 19.40 | 534,792 | +0.45(+2.37%) |
Jan 15, 2015 | 19.33 | 19.33 | 18.87 | 18.95 | 430,467 | -0.39(-2.00%) |
Jan 14, 2015 | 19.42 | 19.45 | 18.88 | 19.33 | 560,631 | -0.52(-2.62%) |
Jan 13, 2015 | 20.10 | 20.44 | 19.57 | 19.86 | 761,238 | -0.08(-0.41%) |
Jan 12, 2015 | 20.26 | 20.26 | 19.82 | 19.94 | 596,332 | -0.30(-1.50%) |
Jan 09, 2015 | 20.83 | 20.83 | 20.20 | 20.24 | 541,543 | -0.51(-2.44%) |
Jan 08, 2015 | 20.53 | 20.81 | 20.53 | 20.75 | 333,056 | +0.57(+2.81%) |
Jan 07, 2015 | 20.17 | 20.22 | 19.84 | 20.18 | 706,208 | +0.44(+2.24%) |
Jan 06, 2015 | 20.33 | 20.39 | 19.58 | 19.74 | 720,966 | -0.56(-2.78%) |
Jan 05, 2015 | 20.83 | 20.84 | 20.21 | 20.30 | 512,395 | -0.78(-3.71%) |
Jan 02, 2015 | 21.22 | 21.28 | 20.76 | 21.09 | 656,395 | +0.08(+0.39%) |
Dec 31, 2014 | 21.69 | 21.00 | 21.00 | 21.00 | 1,057,729 | -0.50(-2.34%) |
Dec 30, 2014 | 21.45 | 21.59 | 21.41 | 21.51 | 343,740 | -0.06(-0.29%) |
Dec 29, 2014 | 21.39 | 21.75 | 21.39 | 21.57 | 398,103 | +0.18(+0.85%) |
Dec 26, 2014 | 21.55 | 21.58 | 21.39 | 21.39 | 129,177 | +0.02(+0.09%) |
Dec 24, 2014 | 21.48 | 21.37 | 21.37 | 21.37 | 224,323 | -0.05(-0.22%) |
Dec 23, 2014 | 21.35 | 21.59 | 21.35 | 21.42 | 321,940 | +0.20(+0.95%) |
Dec 22, 2014 | 21.03 | 21.23 | 20.98 | 21.22 | 283,130 | +0.25(+1.17%) |
Dec 19, 2014 | 20.94 | 21.13 | 20.81 | 20.97 | 240,794 | +0.06(+0.29%) |
Dec 18, 2014 | 20.66 | 20.93 | 20.48 | 20.91 | 447,981 | +0.82(+4.06%) |
Dec 17, 2014 | 19.27 | 20.10 | 19.27 | 20.10 | 377,835 | +0.85(+4.40%) |
Dec 16, 2014 | 19.32 | 19.90 | 19.22 | 19.25 | 638,382 | -0.30(-1.52%) |
Dec 15, 2014 | 20.10 | 20.18 | 19.39 | 19.55 | 532,345 | -0.36(-1.82%) |
Dec 12, 2014 | 20.41 | 20.59 | 19.91 | 19.91 | 465,201 | -0.79(-3.84%) |
Dec 11, 2014 | 20.77 | 21.04 | 20.61 | 20.70 | 736,956 | +0.12(+0.58%) |
Dec 10, 2014 | 21.03 | 21.10 | 20.54 | 20.58 | 287,352 | -0.53(-2.53%) |
Dec 09, 2014 | 20.73 | 21.14 | 20.61 | 21.12 | 361,084 | -0.07(-0.32%) |
Dec 08, 2014 | 20.96 | 21.42 | 20.96 | 21.18 | 483,524 | +0.13(+0.64%) |
Dec 05, 2014 | 20.82 | 21.06 | 20.82 | 21.05 | 866,034 | +0.36(+1.73%) |
Dec 04, 2014 | 20.58 | 20.74 | 20.47 | 20.69 | 145,778 | +0.05(+0.24%) |
Dec 03, 2014 | 20.45 | 20.68 | 20.44 | 20.64 | 178,880 | +0.20(+0.99%) |
Dec 02, 2014 | 20.11 | 20.48 | 20.11 | 20.44 | 149,194 | +0.34(+1.69%) |
Dec 01, 2014 | 20.24 | 20.28 | 20.09 | 20.10 | 326,780 | -0.34(-1.66%) |
Nov 28, 2014 | 20.40 | 20.62 | 20.38 | 20.44 | 236,340 | +0.04(+0.19%) |
Nov 26, 2014 | 20.43 | 20.40 | 20.40 | 20.40 | 315,935 | +0.07(+0.32%) |
Nov 25, 2014 | 20.38 | 20.38 | 20.22 | 20.34 | 429,665 | +0.01(+0.05%) |
Nov 24, 2014 | 20.28 | 20.36 | 20.18 | 20.33 | 194,941 | +0.27(+1.35%) |
Nov 21, 2014 | 20.24 | 20.28 | 20.01 | 20.06 | 211,349 | +0.16(+0.81%) |
Nov 20, 2014 | 19.66 | 19.90 | 19.61 | 19.90 | 265,222 | +0.06(+0.28%) |
Nov 19, 2014 | 19.89 | 19.90 | 19.71 | 19.84 | 235,692 | -0.09(-0.43%) |
Nov 18, 2014 | 19.74 | 20.05 | 19.74 | 19.93 | 314,769 | +0.10(+0.50%) |
Nov 17, 2014 | 19.77 | 19.87 | 19.70 | 19.83 | 255,032 | -0.02(-0.11%) |
Nov 14, 2014 | 19.95 | 20.02 | 19.79 | 19.85 | 308,400 | -0.14(-0.72%) |
Nov 13, 2014 | 20.05 | 20.10 | 19.84 | 19.99 | 990,473 | -0.03(-0.15%) |
Nov 12, 2014 | 19.91 | 20.04 | 19.85 | 20.02 | 239,520 | -0.05(-0.27%) |
Nov 11, 2014 | 20.17 | 20.18 | 20.05 | 20.08 | 148,575 | -0.08(-0.39%) |
Nov 10, 2014 | 19.96 | 20.16 | 19.96 | 20.16 | 167,752 | +0.16(+0.79%) |
Nov 07, 2014 | 19.93 | 20.06 | 19.82 | 20.00 | 284,242 | +0.05(+0.26%) |
Nov 06, 2014 | 19.95 | 19.97 | 19.76 | 19.95 | 167,552 | +0.03(+0.13%) |
Nov 05, 2014 | 19.93 | 19.94 | 19.72 | 19.92 | 403,038 | +0.28(+1.40%) |
Nov 04, 2014 | 19.55 | 19.65 | 19.37 | 19.64 | 276,906 | +0.03(+0.14%) |
Nov 03, 2014 | 19.47 | 19.73 | 19.47 | 19.62 | 589,562 | +0.11(+0.56%) |
Oct 31, 2014 | 19.36 | 19.54 | 19.31 | 19.51 | 576,469 | +0.49(+2.56%) |
Oct 30, 2014 | 18.66 | 19.13 | 18.66 | 19.02 | 543,025 | +0.32(+1.72%) |
Oct 29, 2014 | 18.66 | 18.73 | 18.41 | 18.70 | 394,713 | +0.04(+0.21%) |
Oct 28, 2014 | 18.34 | 18.66 | 18.29 | 18.66 | 316,611 | +0.43(+2.34%) |
Oct 27, 2014 | 18.09 | 18.26 | 18.17 | 18.23 | 321,365 | +0.06(+0.35%) |
Oct 24, 2014 | 17.90 | 18.18 | 17.88 | 18.17 | 337,432 | +0.28(+1.56%) |
Oct 23, 2014 | 17.94 | 18.12 | 17.86 | 17.89 | 798,570 | +0.29(+1.67%) |
Oct 22, 2014 | 17.91 | 17.98 | 17.59 | 17.60 | 647,732 | -0.27(-1.49%) |
Oct 21, 2014 | 17.50 | 17.90 | 17.42 | 17.86 | 867,557 | +0.62(+3.58%) |
Oct 20, 2014 | 16.97 | 17.25 | 16.95 | 17.25 | 706,956 | +0.24(+1.42%) |
Oct 17, 2014 | 17.03 | 17.15 | 16.82 | 17.01 | 1,289,965 | +0.35(+2.11%) |
Oct 16, 2014 | 15.98 | 16.82 | 15.95 | 16.65 | 1,190,196 | +0.05(+0.31%) |
Oct 15, 2014 | 16.80 | 16.86 | 15.90 | 16.60 | 2,435,332 | -0.57(-3.33%) |
Oct 14, 2014 | 17.07 | 17.42 | 17.03 | 17.17 | 818,743 | +0.20(+1.16%) |
Oct 13, 2014 | 17.33 | 17.48 | 16.98 | 16.98 | 751,415 | -0.26(-1.52%) |
Oct 10, 2014 | 17.50 | 17.83 | 17.24 | 17.24 | 603,836 | -0.29(-1.64%) |
Oct 09, 2014 | 18.11 | 18.19 | 17.53 | 17.53 | 852,095 | -0.69(-3.77%) |
Oct 08, 2014 | 17.62 | 18.23 | 17.53 | 18.21 | 545,103 | +0.61(+3.45%) |
Oct 07, 2014 | 18.02 | 18.04 | 17.60 | 17.61 | 581,058 | -0.60(-3.28%) |
Oct 06, 2014 | 18.33 | 18.44 | 18.11 | 18.20 | 408,603 | -0.04(-0.19%) |
Oct 03, 2014 | 18.08 | 18.30 | 18.03 | 18.24 | 381,215 | +0.46(+2.59%) |
Oct 02, 2014 | 17.66 | 17.90 | 17.47 | 17.78 | 597,766 | +0.06(+0.37%) |
Oct 01, 2014 | 17.97 | 18.09 | 17.64 | 17.71 | 728,339 | -0.39(-2.16%) |
Sep 30, 2014 | 18.24 | 18.31 | 18.06 | 18.10 | 555,613 | -0.08(-0.46%) |
Sep 29, 2014 | 18.24 | 18.24 | 17.95 | 18.19 | 353,421 | -0.13(-0.73%) |
Sep 26, 2014 | 18.03 | 18.39 | 18.01 | 18.32 | 188,458 | +0.33(+1.85%) |
Sep 25, 2014 | 18.44 | 18.44 | 17.98 | 17.99 | 919,644 | -0.55(-2.96%) |
Sep 24, 2014 | 18.37 | 18.57 | 18.29 | 18.54 | 557,363 | +0.22(+1.18%) |
Sep 23, 2014 | 18.50 | 18.68 | 18.32 | 18.32 | 225,428 | -0.30(-1.60%) |
Sep 22, 2014 | 18.76 | 18.86 | 18.61 | 18.62 | 212,339 | -0.30(-1.57%) |
Sep 19, 2014 | 19.13 | 19.27 | 18.85 | 18.92 | 283,954 | -0.14(-0.73%) |
Sep 18, 2014 | 18.89 | 19.11 | 18.86 | 19.05 | 455,964 | +0.36(+1.90%) |
Sep 17, 2014 | 18.64 | 18.91 | 18.55 | 18.70 | 369,215 | +0.13(+0.71%) |
Sep 16, 2014 | 18.42 | 18.67 | 18.38 | 18.57 | 102,745 | +0.13(+0.73%) |
Sep 15, 2014 | 18.46 | 18.52 | 18.38 | 18.43 | 110,099 | -0.03(-0.15%) |
Sep 12, 2014 | 18.55 | 18.66 | 18.37 | 18.46 | 216,193 | -0.11(-0.60%) |
Sep 11, 2014 | 18.35 | 18.61 | 18.35 | 18.57 | 147,207 | +0.05(+0.28%) |
Sep 10, 2014 | 18.42 | 18.59 | 18.37 | 18.52 | 128,589 | +0.14(+0.76%) |
Sep 09, 2014 | 18.69 | 18.69 | 18.35 | 18.38 | 130,063 | -0.33(-1.74%) |
Sep 08, 2014 | 18.62 | 18.85 | 18.62 | 18.71 | 153,798 | -0.02(-0.12%) |
Sep 05, 2014 | 18.60 | 18.73 | 18.45 | 18.73 | 144,157 | +0.08(+0.45%) |
Sep 04, 2014 | 18.71 | 18.86 | 18.55 | 18.64 | 150,313 | -0.02(-0.11%) |
Sep 03, 2014 | 18.81 | 18.87 | 18.62 | 18.67 | 274,264 | -0.03(-0.16%) |
Sep 02, 2014 | 18.64 | 18.75 | 18.53 | 18.70 | 189,773 | +0.15(+0.80%) |
Aug 29, 2014 | 18.45 | 18.55 | 18.55 | 18.55 | 685,447 | +0.15(+0.84%) |
Aug 28, 2014 | 18.40 | 18.44 | 18.30 | 18.39 | 216,485 | -0.15(-0.79%) |
Aug 27, 2014 | 18.69 | 18.69 | 18.49 | 18.54 | 145,490 | -0.06(-0.30%) |
Aug 26, 2014 | 18.49 | 18.71 | 18.49 | 18.59 | 170,884 | +0.10(+0.55%) |
Aug 25, 2014 | 18.35 | 18.61 | 18.35 | 18.49 | 313,588 | +0.27(+1.45%) |
Aug 22, 2014 | 18.34 | 18.43 | 18.25 | 18.23 | 323,065 | -0.13(-0.70%) |
Aug 21, 2014 | 18.07 | 18.44 | 18.07 | 18.36 | 701,372 | +0.34(+1.87%) |
Aug 20, 2014 | 17.89 | 18.08 | 17.89 | 18.02 | 287,966 | +0.10(+0.56%) |
Aug 19, 2014 | 17.94 | 18.00 | 17.92 | 17.92 | 216,792 | +0.06(+0.32%) |
Aug 18, 2014 | 17.72 | 17.89 | 17.71 | 17.86 | 387,833 | +0.35(+1.99%) |
Aug 15, 2014 | 17.73 | 17.80 | 17.39 | 17.51 | 301,041 | -0.14(-0.78%) |
Aug 14, 2014 | 17.50 | 17.66 | 17.50 | 17.65 | 143,103 | +0.18(+1.00%) |
Aug 13, 2014 | 17.36 | 17.48 | 17.36 | 17.48 | 162,398 | +0.22(+1.30%) |
Aug 12, 2014 | 17.26 | 17.37 | 17.17 | 17.25 | 91,138 | +0.02(+0.10%) |
Aug 11, 2014 | 17.28 | 17.35 | 17.20 | 17.23 | 187,699 | +0.08(+0.49%) |
Aug 08, 2014 | 16.92 | 17.11 | 16.79 | 17.15 | 288,001 | +0.28(+1.65%) |
Aug 07, 2014 | 17.17 | 17.21 | 16.79 | 16.87 | 225,919 | -0.15(-0.90%) |
Aug 06, 2014 | 16.84 | 17.15 | 16.84 | 17.03 | 164,607 | +0.15(+0.92%) |
Aug 05, 2014 | 17.07 | 17.13 | 16.80 | 16.87 | 606,628 | -0.32(-1.86%) |
Aug 04, 2014 | 17.07 | 17.24 | 16.92 | 17.19 | 328,480 | +0.22(+1.31%) |
Aug 01, 2014 | 17.13 | 17.25 | 16.83 | 16.97 | 710,848 | -0.23(-1.33%) |
Jul 31, 2014 | 17.75 | 17.75 | 17.20 | 17.20 | 802,721 | -0.69(-3.86%) |
Jul 30, 2014 | 17.87 | 18.00 | 17.70 | 17.89 | 262,956 | +0.12(+0.66%) |
Jul 29, 2014 | 17.97 | 18.06 | 17.77 | 17.77 | 151,753 | -0.20(-1.10%) |
Jul 28, 2014 | 17.95 | 18.00 | 17.76 | 17.97 | 300,292 | +0.01(+0.05%) |
Jul 25, 2014 | 18.08 | 18.08 | 17.94 | 17.96 | 207,102 | -0.25(-1.35%) |
Jul 24, 2014 | 18.15 | 18.26 | 18.15 | 18.20 | 134,068 | +0.08(+0.45%) |
Jul 23, 2014 | 18.09 | 18.17 | 18.01 | 18.12 | 188,084 | +0.08(+0.42%) |
Jul 22, 2014 | 18.07 | 18.11 | 17.99 | 18.05 | 188,861 | +0.12(+0.69%) |
Jul 21, 2014 | 17.90 | 17.97 | 17.81 | 17.92 | 181,850 | -0.11(-0.58%) |
Jul 18, 2014 | 17.79 | 18.05 | 17.78 | 18.03 | 106,486 | +0.39(+2.21%) |
Jul 17, 2014 | 17.91 | 18.05 | 17.60 | 17.64 | 255,240 | -0.46(-2.52%) |
Jul 16, 2014 | 18.24 | 18.24 | 18.02 | 18.09 | 193,157 | -0.07(-0.37%) |
Jul 15, 2014 | 18.07 | 18.26 | 18.00 | 18.16 | 429,167 | +0.22(+1.22%) |
Jul 14, 2014 | 17.88 | 18.04 | 17.88 | 17.94 | 214,034 | +0.22(+1.25%) |
Jul 11, 2014 | 17.62 | 17.75 | 17.51 | 17.72 | 319,716 | +0.02(+0.13%) |
Jul 10, 2014 | 17.50 | 17.78 | 17.44 | 17.70 | 266,654 | -0.18(-0.98%) |
Jul 09, 2014 | 17.88 | 17.91 | 17.77 | 17.87 | 177,069 | +0.06(+0.36%) |
Jul 08, 2014 | 17.97 | 18.00 | 17.73 | 17.81 | 282,038 | -0.26(-1.44%) |
Jul 07, 2014 | 18.15 | 18.18 | 17.99 | 18.07 | 235,667 | -0.15(-0.82%) |
Jul 03, 2014 | 18.15 | 18.22 | 18.22 | 18.22 | 654,096 | +0.23(+1.27%) |
Jul 02, 2014 | 18.03 | 18.09 | 17.97 | 17.99 | 293,887 | -0.04(-0.21%) |