Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.53 | 19.57 | 19.37 | 19.54 | 208,413 | +0.08(+0.43%) |
Jul 30, 2015 | 19.34 | 19.59 | 19.34 | 19.45 | 145,342 | +0.00(+0.00%) |
Jul 29, 2015 | 19.24 | 19.63 | 19.24 | 19.45 | 91,977 | +0.17(+0.91%) |
Jul 28, 2015 | 19.36 | 19.36 | 19.02 | 19.28 | 119,914 | +0.05(+0.26%) |
Jul 27, 2015 | 19.35 | 19.44 | 19.20 | 19.23 | 163,424 | -0.21(-1.07%) |
Jul 24, 2015 | 19.71 | 19.73 | 19.40 | 19.44 | 162,986 | -0.34(-1.72%) |
Jul 23, 2015 | 20.10 | 20.27 | 19.72 | 19.78 | 136,174 | -0.31(-1.53%) |
Jul 22, 2015 | 20.03 | 20.16 | 19.97 | 20.08 | 85,104 | +0.00(+0.00%) |
Jul 21, 2015 | 20.06 | 20.27 | 19.97 | 20.08 | 106,920 | -0.02(-0.08%) |
Jul 20, 2015 | 20.13 | 20.17 | 19.93 | 20.10 | 147,331 | -0.02(-0.12%) |
Jul 17, 2015 | 20.42 | 20.42 | 20.04 | 20.12 | 109,259 | -0.30(-1.46%) |
Jul 16, 2015 | 20.30 | 20.56 | 20.27 | 20.42 | 123,226 | +0.21(+1.03%) |
Jul 15, 2015 | 20.66 | 20.78 | 20.17 | 20.22 | 208,342 | -0.39(-1.89%) |
Jul 14, 2015 | 20.75 | 21.03 | 20.57 | 20.61 | 160,990 | -0.02(-0.08%) |
Jul 13, 2015 | 20.32 | 20.66 | 20.32 | 20.62 | 167,618 | +0.38(+1.89%) |
Jul 10, 2015 | 20.20 | 20.42 | 20.20 | 20.24 | 190,458 | +0.23(+1.16%) |
Jul 09, 2015 | 20.39 | 20.39 | 20.01 | 20.01 | 222,301 | -0.17(-0.86%) |
Jul 08, 2015 | 19.90 | 20.19 | 19.90 | 20.18 | 284,851 | +0.18(+0.91%) |
Jul 07, 2015 | 20.31 | 20.31 | 19.88 | 20.00 | 177,910 | -0.21(-1.02%) |
Jul 06, 2015 | 20.12 | 20.34 | 19.98 | 20.21 | 135,462 | -0.03(-0.16%) |
Jul 02, 2015 | 20.40 | 20.24 | 20.24 | 20.24 | 169,227 | -0.12(-0.57%) |
Jul 01, 2015 | 20.55 | 20.59 | 20.18 | 20.35 | 153,608 | -0.02(-0.12%) |
Jun 30, 2015 | 20.68 | 20.87 | 20.31 | 20.38 | 228,044 | -0.18(-0.88%) |
Jun 29, 2015 | 21.05 | 21.12 | 20.53 | 20.56 | 227,617 | -0.55(-2.61%) |
Jun 26, 2015 | 21.15 | 21.42 | 21.01 | 21.11 | 373,252 | +0.03(+0.16%) |
Jun 25, 2015 | 21.15 | 21.23 | 21.00 | 21.08 | 237,789 | +0.00(+0.00%) |
Jun 24, 2015 | 20.64 | 21.11 | 20.63 | 21.08 | 222,371 | +0.37(+1.79%) |
Jun 23, 2015 | 20.63 | 20.72 | 20.55 | 20.71 | 257,526 | +0.11(+0.52%) |
Jun 22, 2015 | 20.67 | 20.67 | 20.50 | 20.60 | 279,242 | +0.03(+0.16%) |
Jun 19, 2015 | 20.59 | 20.68 | 20.51 | 20.57 | 392,558 | -0.06(-0.28%) |
Jun 18, 2015 | 20.59 | 20.68 | 20.52 | 20.63 | 214,943 | +0.12(+0.56%) |
Jun 17, 2015 | 20.60 | 20.67 | 20.49 | 20.51 | 178,041 | -0.06(-0.28%) |
Jun 16, 2015 | 20.59 | 20.67 | 20.53 | 20.57 | 203,997 | -0.04(-0.20%) |
Jun 15, 2015 | 20.64 | 20.71 | 20.23 | 20.61 | 276,139 | -0.21(-0.99%) |
Jun 12, 2015 | 20.73 | 20.84 | 20.54 | 20.82 | 121,349 | +0.05(+0.24%) |
Jun 11, 2015 | 20.58 | 20.77 | 20.50 | 20.77 | 230,489 | +0.21(+1.00%) |
Jun 10, 2015 | 20.08 | 20.67 | 20.08 | 20.56 | 303,409 | +0.59(+2.97%) |
Jun 09, 2015 | 19.98 | 20.13 | 19.77 | 19.97 | 512,419 | -0.06(-0.29%) |
Jun 08, 2015 | 20.22 | 20.31 | 19.93 | 20.03 | 262,685 | -0.26(-1.30%) |
Jun 05, 2015 | 20.26 | 20.35 | 20.05 | 20.29 | 333,195 | +0.02(+0.12%) |
Jun 04, 2015 | 20.59 | 20.68 | 20.26 | 20.26 | 205,478 | -0.43(-2.07%) |
Jun 03, 2015 | 20.68 | 20.86 | 20.59 | 20.69 | 287,537 | +0.07(+0.36%) |
Jun 02, 2015 | 20.59 | 20.93 | 20.59 | 20.62 | 218,856 | -0.01(-0.04%) |
Jun 01, 2015 | 20.91 | 20.98 | 20.59 | 20.63 | 270,156 | -0.21(-1.03%) |
May 29, 2015 | 20.92 | 21.02 | 20.71 | 20.84 | 259,053 | -0.14(-0.67%) |
May 28, 2015 | 20.88 | 21.01 | 20.77 | 20.98 | 261,968 | +0.03(+0.16%) |
May 27, 2015 | 21.14 | 21.14 | 20.84 | 20.95 | 246,435 | -0.21(-0.97%) |
May 26, 2015 | 21.05 | 21.29 | 21.03 | 21.15 | 294,121 | +0.04(+0.20%) |
May 22, 2015 | 21.34 | 21.11 | 21.11 | 21.11 | 420,641 | -0.36(-1.69%) |
May 21, 2015 | 21.13 | 21.75 | 21.10 | 21.47 | 414,754 | -0.52(-2.36%) |
May 20, 2015 | 22.04 | 22.04 | 21.85 | 21.99 | 195,195 | +0.02(+0.11%) |
May 19, 2015 | 22.05 | 22.17 | 21.83 | 21.97 | 135,008 | -0.07(-0.34%) |
May 18, 2015 | 21.79 | 22.22 | 21.69 | 22.04 | 142,866 | +0.21(+0.94%) |
May 15, 2015 | 21.90 | 22.08 | 21.78 | 21.84 | 102,127 | -0.07(-0.30%) |
May 14, 2015 | 21.66 | 21.98 | 21.63 | 21.90 | 188,051 | +0.28(+1.30%) |
May 13, 2015 | 21.92 | 22.09 | 21.54 | 21.62 | 281,856 | -0.28(-1.28%) |
May 12, 2015 | 21.89 | 21.99 | 21.61 | 21.90 | 243,720 | -0.07(-0.30%) |
May 11, 2015 | 21.98 | 22.18 | 21.96 | 21.97 | 216,235 | -0.07(-0.30%) |
May 08, 2015 | 22.18 | 22.29 | 21.90 | 22.04 | 108,526 | +0.11(+0.49%) |
May 07, 2015 | 21.93 | 22.03 | 21.75 | 21.93 | 166,368 | -0.05(-0.22%) |
May 06, 2015 | 21.99 | 22.01 | 21.76 | 21.98 | 200,380 | +0.03(+0.15%) |
May 05, 2015 | 21.73 | 22.01 | 21.67 | 21.94 | 157,543 | +0.14(+0.64%) |
May 04, 2015 | 21.82 | 22.14 | 21.79 | 21.80 | 264,326 | -0.02(-0.11%) |
May 01, 2015 | 21.97 | 22.17 | 21.76 | 21.83 | 237,175 | -0.11(-0.49%) |
Apr 30, 2015 | 22.13 | 22.34 | 21.66 | 21.94 | 328,237 | -0.37(-1.66%) |
Apr 29, 2015 | 22.72 | 22.72 | 22.27 | 22.31 | 112,206 | -0.49(-2.17%) |
Apr 28, 2015 | 22.85 | 23.01 | 22.65 | 22.80 | 222,099 | -0.04(-0.18%) |
Apr 27, 2015 | 22.50 | 22.86 | 22.27 | 22.84 | 187,504 | +0.39(+1.72%) |
Apr 24, 2015 | 22.70 | 22.80 | 22.38 | 22.46 | 125,397 | -0.21(-0.91%) |
Apr 23, 2015 | 22.50 | 22.74 | 22.50 | 22.66 | 90,104 | +0.09(+0.40%) |
Apr 22, 2015 | 22.61 | 22.77 | 22.50 | 22.57 | 152,087 | -0.07(-0.29%) |
Apr 21, 2015 | 22.69 | 22.77 | 22.53 | 22.64 | 79,632 | +0.01(+0.04%) |
Apr 20, 2015 | 22.34 | 22.68 | 22.29 | 22.63 | 98,663 | +0.44(+1.97%) |
Apr 17, 2015 | 22.33 | 22.44 | 22.03 | 22.19 | 184,771 | -0.33(-1.46%) |
Apr 16, 2015 | 22.71 | 22.71 | 22.50 | 22.52 | 127,212 | -0.25(-1.09%) |
Apr 15, 2015 | 22.54 | 22.92 | 22.39 | 22.77 | 194,528 | +0.35(+1.58%) |
Apr 14, 2015 | 22.38 | 22.46 | 22.18 | 22.41 | 142,232 | +0.06(+0.26%) |
Apr 13, 2015 | 22.20 | 22.37 | 22.10 | 22.36 | 150,638 | +0.12(+0.52%) |
Apr 10, 2015 | 22.60 | 22.67 | 22.23 | 22.24 | 115,973 | -0.17(-0.77%) |
Apr 09, 2015 | 22.64 | 22.77 | 22.29 | 22.41 | 115,561 | -0.21(-0.95%) |
Apr 08, 2015 | 22.45 | 22.64 | 22.32 | 22.63 | 167,785 | +0.22(+0.99%) |
Apr 07, 2015 | 22.84 | 22.94 | 22.39 | 22.41 | 233,276 | -0.45(-1.97%) |
Apr 06, 2015 | 22.60 | 22.96 | 22.50 | 22.86 | 161,151 | +0.12(+0.54%) |
Apr 02, 2015 | 22.90 | 22.73 | 22.73 | 22.73 | 158,365 | -0.16(-0.68%) |
Apr 01, 2015 | 23.06 | 23.10 | 22.66 | 22.89 | 158,646 | -0.25(-1.06%) |
Mar 31, 2015 | 22.90 | 23.27 | 22.86 | 23.13 | 192,960 | +0.11(+0.46%) |
Mar 30, 2015 | 22.72 | 23.05 | 22.53 | 23.03 | 138,651 | +0.42(+1.84%) |
Mar 27, 2015 | 22.58 | 22.78 | 22.50 | 22.61 | 165,532 | -0.01(-0.04%) |
Mar 26, 2015 | 22.82 | 22.99 | 22.33 | 22.62 | 237,422 | -0.23(-1.00%) |
Mar 25, 2015 | 23.31 | 23.38 | 22.82 | 22.85 | 272,491 | -0.38(-1.65%) |
Mar 24, 2015 | 23.37 | 23.55 | 22.94 | 23.23 | 299,282 | -0.13(-0.56%) |
Mar 23, 2015 | 22.79 | 23.47 | 22.79 | 23.36 | 289,500 | +0.52(+2.29%) |
Mar 20, 2015 | 22.50 | 22.84 | 22.40 | 22.84 | 878,869 | +0.29(+1.31%) |
Mar 19, 2015 | 22.45 | 22.56 | 22.36 | 22.54 | 141,930 | -0.02(-0.07%) |
Mar 18, 2015 | 22.03 | 22.57 | 21.87 | 22.56 | 252,723 | +0.47(+2.15%) |
Mar 17, 2015 | 21.63 | 22.09 | 21.63 | 22.09 | 276,507 | +0.33(+1.50%) |
Mar 16, 2015 | 21.84 | 21.84 | 21.59 | 21.76 | 285,284 | +0.07(+0.34%) |
Mar 13, 2015 | 21.88 | 21.88 | 21.51 | 21.69 | 209,954 | -0.20(-0.90%) |
Mar 12, 2015 | 21.73 | 21.93 | 21.55 | 21.88 | 195,301 | +0.34(+1.59%) |
Mar 11, 2015 | 21.27 | 21.61 | 21.01 | 21.54 | 283,864 | +0.25(+1.19%) |
Mar 10, 2015 | 21.87 | 21.87 | 21.24 | 21.29 | 139,373 | -0.79(-3.56%) |
Mar 09, 2015 | 21.60 | 22.11 | 21.42 | 22.07 | 253,947 | +0.56(+2.58%) |
Mar 06, 2015 | 21.57 | 21.74 | 21.43 | 21.51 | 182,445 | -0.25(-1.16%) |
Mar 05, 2015 | 22.01 | 22.06 | 21.73 | 21.77 | 298,794 | -0.24(-1.08%) |
Mar 04, 2015 | 22.23 | 22.27 | 21.96 | 22.01 | 259,896 | -0.27(-1.21%) |
Mar 03, 2015 | 22.21 | 22.44 | 21.99 | 22.27 | 397,476 | -0.03(-0.15%) |
Mar 02, 2015 | 22.06 | 22.37 | 21.95 | 22.31 | 136,404 | +0.26(+1.19%) |
Feb 27, 2015 | 22.17 | 22.19 | 21.97 | 22.05 | 162,621 | -0.18(-0.81%) |
Feb 26, 2015 | 22.35 | 22.38 | 22.07 | 22.23 | 117,820 | -0.12(-0.55%) |
Feb 25, 2015 | 22.18 | 22.58 | 22.10 | 22.35 | 228,706 | +0.11(+0.51%) |
Feb 24, 2015 | 21.96 | 22.39 | 21.94 | 22.23 | 205,065 | +0.25(+1.15%) |
Feb 23, 2015 | 21.92 | 22.06 | 21.76 | 21.98 | 304,378 | -0.01(-0.04%) |
Feb 20, 2015 | 22.49 | 22.58 | 21.74 | 21.99 | 362,595 | -0.62(-2.75%) |
Feb 19, 2015 | 22.18 | 22.86 | 21.26 | 22.61 | 514,150 | -0.47(-2.05%) |
Feb 18, 2015 | 22.85 | 23.31 | 22.77 | 23.08 | 299,502 | +0.13(+0.57%) |
Feb 17, 2015 | 23.68 | 23.71 | 22.81 | 22.95 | 378,506 | -0.69(-2.91%) |
Feb 13, 2015 | 23.40 | 23.64 | 23.64 | 23.64 | 233,818 | +0.26(+1.12%) |
Feb 12, 2015 | 23.43 | 23.58 | 23.25 | 23.38 | 193,710 | +0.14(+0.60%) |
Feb 11, 2015 | 23.35 | 23.60 | 23.04 | 23.24 | 189,829 | -0.19(-0.80%) |
Feb 10, 2015 | 23.67 | 23.69 | 23.26 | 23.43 | 232,541 | -0.07(-0.28%) |
Feb 09, 2015 | 23.44 | 23.62 | 23.40 | 23.49 | 265,024 | +0.01(+0.03%) |
Feb 06, 2015 | 22.98 | 23.60 | 22.87 | 23.49 | 366,798 | +0.52(+2.28%) |
Feb 05, 2015 | 22.57 | 23.00 | 22.45 | 22.96 | 253,366 | +0.49(+2.18%) |
Feb 04, 2015 | 22.65 | 22.74 | 22.36 | 22.47 | 364,169 | -0.34(-1.47%) |
Feb 03, 2015 | 21.91 | 22.88 | 21.91 | 22.81 | 316,297 | +1.05(+4.85%) |
Feb 02, 2015 | 21.51 | 21.79 | 21.33 | 21.75 | 204,244 | +0.35(+1.64%) |
Jan 30, 2015 | 21.65 | 21.82 | 21.33 | 21.40 | 544,725 | -0.44(-2.02%) |
Jan 29, 2015 | 21.59 | 21.85 | 21.35 | 21.84 | 238,586 | +0.25(+1.17%) |
Jan 28, 2015 | 21.81 | 21.97 | 21.36 | 21.59 | 373,170 | -0.15(-0.68%) |
Jan 27, 2015 | 22.09 | 22.09 | 21.52 | 21.74 | 364,600 | -0.61(-2.71%) |
Jan 26, 2015 | 22.06 | 22.59 | 21.90 | 22.34 | 304,093 | +0.22(+1.00%) |
Jan 23, 2015 | 22.08 | 22.16 | 21.93 | 22.12 | 226,922 | -0.02(-0.07%) |
Jan 22, 2015 | 21.79 | 22.15 | 21.70 | 22.14 | 209,685 | +0.31(+1.42%) |
Jan 21, 2015 | 22.03 | 22.26 | 21.75 | 21.83 | 305,002 | -0.27(-1.22%) |
Jan 20, 2015 | 22.16 | 22.23 | 21.96 | 22.09 | 202,114 | +0.01(+0.04%) |
Jan 16, 2015 | 21.74 | 22.10 | 21.74 | 22.09 | 172,042 | +0.24(+1.09%) |
Jan 15, 2015 | 22.06 | 22.08 | 21.81 | 21.85 | 318,577 | -0.12(-0.56%) |
Jan 14, 2015 | 21.74 | 22.07 | 21.74 | 21.97 | 249,720 | +0.05(+0.22%) |
Jan 13, 2015 | 21.85 | 22.26 | 21.66 | 21.92 | 376,884 | +0.28(+1.28%) |
Jan 12, 2015 | 21.47 | 21.68 | 21.22 | 21.65 | 332,044 | +0.24(+1.11%) |
Jan 09, 2015 | 21.36 | 21.53 | 21.24 | 21.41 | 232,782 | +0.07(+0.31%) |
Jan 08, 2015 | 21.05 | 21.38 | 20.96 | 21.34 | 162,123 | +0.48(+2.31%) |
Jan 07, 2015 | 20.97 | 21.04 | 20.52 | 20.86 | 186,150 | +0.07(+0.31%) |
Jan 06, 2015 | 21.20 | 21.38 | 20.52 | 20.79 | 188,137 | -0.30(-1.42%) |
Jan 05, 2015 | 21.61 | 21.74 | 20.88 | 21.09 | 238,476 | -0.69(-3.17%) |
Jan 02, 2015 | 22.23 | 22.35 | 21.65 | 21.78 | 267,197 | -0.40(-1.79%) |
Dec 31, 2014 | 22.07 | 22.18 | 22.18 | 22.18 | 388,119 | +0.15(+0.66%) |
Dec 30, 2014 | 22.21 | 22.28 | 22.02 | 22.04 | 158,318 | -0.18(-0.80%) |
Dec 29, 2014 | 22.24 | 22.51 | 22.19 | 22.21 | 158,721 | -0.05(-0.22%) |
Dec 26, 2014 | 22.26 | 22.36 | 22.09 | 22.26 | 134,048 | +0.11(+0.51%) |
Dec 24, 2014 | 22.10 | 22.15 | 22.15 | 22.15 | 165,773 | +0.05(+0.22%) |
Dec 23, 2014 | 21.87 | 22.27 | 21.77 | 22.10 | 221,816 | +0.30(+1.38%) |
Dec 22, 2014 | 22.37 | 22.39 | 21.63 | 21.80 | 417,425 | -0.56(-2.50%) |
Dec 19, 2014 | 22.08 | 22.38 | 21.78 | 22.36 | 876,649 | +0.24(+1.06%) |
Dec 18, 2014 | 21.87 | 22.20 | 21.56 | 22.13 | 331,781 | +0.57(+2.63%) |
Dec 17, 2014 | 20.97 | 21.70 | 20.84 | 21.56 | 386,468 | +0.61(+2.90%) |
Dec 16, 2014 | 20.73 | 21.40 | 20.39 | 20.95 | 465,425 | +0.19(+0.90%) |
Dec 15, 2014 | 20.54 | 20.92 | 20.38 | 20.76 | 365,950 | +0.27(+1.31%) |
Dec 12, 2014 | 20.69 | 20.75 | 20.32 | 20.49 | 269,539 | -0.45(-2.17%) |
Dec 11, 2014 | 21.12 | 21.48 | 20.88 | 20.95 | 209,191 | -0.01(-0.04%) |
Dec 10, 2014 | 21.63 | 21.63 | 20.96 | 20.96 | 293,090 | -0.70(-3.22%) |
Dec 09, 2014 | 20.39 | 21.70 | 20.36 | 21.65 | 486,833 | +1.09(+5.29%) |
Dec 08, 2014 | 21.02 | 21.15 | 20.54 | 20.57 | 270,489 | -0.54(-2.54%) |
Dec 05, 2014 | 21.26 | 21.44 | 21.03 | 21.10 | 266,385 | -0.16(-0.76%) |
Dec 04, 2014 | 21.51 | 21.70 | 21.08 | 21.27 | 328,999 | -0.31(-1.43%) |
Dec 03, 2014 | 21.08 | 21.66 | 21.04 | 21.57 | 428,686 | +0.44(+2.07%) |
Dec 02, 2014 | 20.56 | 21.15 | 20.55 | 21.14 | 665,679 | +0.63(+3.09%) |
Dec 01, 2014 | 20.20 | 20.67 | 20.06 | 20.50 | 313,095 | +0.22(+1.08%) |
Nov 28, 2014 | 20.61 | 20.65 | 20.28 | 20.28 | 204,621 | -0.36(-1.73%) |
Nov 26, 2014 | 20.79 | 20.64 | 20.64 | 20.64 | 293,339 | -0.16(-0.78%) |
Nov 25, 2014 | 20.72 | 20.91 | 20.57 | 20.80 | 460,687 | +0.17(+0.83%) |
Nov 24, 2014 | 20.32 | 20.93 | 20.20 | 20.63 | 482,324 | +0.34(+1.68%) |
Nov 21, 2014 | 20.09 | 20.44 | 19.68 | 20.29 | 565,568 | +0.44(+2.21%) |
Nov 20, 2014 | 18.98 | 19.89 | 18.53 | 19.85 | 420,935 | +0.79(+4.13%) |
Nov 19, 2014 | 19.21 | 19.25 | 18.85 | 19.07 | 196,289 | -0.19(-1.01%) |
Nov 18, 2014 | 19.33 | 19.49 | 19.14 | 19.26 | 194,504 | +0.00(+0.00%) |
Nov 17, 2014 | 19.43 | 19.56 | 19.23 | 19.26 | 211,315 | -0.19(-0.96%) |
Nov 14, 2014 | 19.29 | 19.58 | 19.16 | 19.45 | 209,912 | +0.19(+0.97%) |
Nov 13, 2014 | 19.59 | 19.63 | 19.20 | 19.26 | 173,375 | -0.33(-1.70%) |
Nov 12, 2014 | 19.27 | 19.63 | 19.27 | 19.59 | 207,103 | +0.23(+1.17%) |
Nov 11, 2014 | 19.44 | 19.44 | 19.25 | 19.37 | 249,776 | -0.11(-0.54%) |
Nov 10, 2014 | 19.67 | 19.72 | 19.40 | 19.47 | 288,237 | -0.20(-1.03%) |
Nov 07, 2014 | 19.58 | 19.68 | 19.53 | 19.68 | 238,029 | +0.06(+0.29%) |
Nov 06, 2014 | 19.59 | 19.69 | 19.47 | 19.62 | 235,432 | +0.07(+0.37%) |
Nov 05, 2014 | 19.47 | 19.68 | 19.36 | 19.55 | 190,545 | +0.23(+1.18%) |
Nov 04, 2014 | 19.36 | 19.39 | 19.07 | 19.32 | 312,636 | -0.04(-0.21%) |
Nov 03, 2014 | 19.25 | 19.69 | 19.15 | 19.36 | 339,670 | +0.02(+0.08%) |
Oct 31, 2014 | 19.32 | 19.40 | 18.95 | 19.34 | 520,475 | +0.41(+2.14%) |
Oct 30, 2014 | 18.73 | 19.10 | 18.63 | 18.94 | 306,210 | +0.17(+0.91%) |
Oct 29, 2014 | 18.81 | 18.96 | 18.64 | 18.77 | 231,976 | -0.06(-0.34%) |
Oct 28, 2014 | 17.87 | 18.83 | 17.87 | 18.83 | 513,226 | +0.99(+5.55%) |
Oct 27, 2014 | 17.85 | 17.89 | 17.89 | 17.84 | 335,586 | -0.05(-0.27%) |
Oct 24, 2014 | 17.85 | 18.04 | 17.78 | 17.89 | 288,903 | +0.03(+0.18%) |
Oct 23, 2014 | 18.06 | 18.15 | 17.83 | 17.86 | 358,831 | -0.06(-0.32%) |
Oct 22, 2014 | 18.11 | 18.20 | 17.87 | 17.91 | 196,040 | -0.19(-1.08%) |
Oct 21, 2014 | 17.98 | 18.21 | 17.85 | 18.11 | 366,045 | +0.21(+1.18%) |
Oct 20, 2014 | 17.66 | 17.90 | 17.59 | 17.90 | 188,974 | +0.15(+0.87%) |
Oct 17, 2014 | 17.89 | 18.04 | 17.74 | 17.74 | 415,443 | +0.08(+0.46%) |
Oct 16, 2014 | 17.32 | 17.77 | 17.21 | 17.66 | 369,541 | +0.15(+0.88%) |
Oct 15, 2014 | 17.11 | 17.57 | 17.02 | 17.51 | 404,010 | +0.18(+1.03%) |
Oct 14, 2014 | 17.40 | 17.67 | 17.22 | 17.33 | 522,233 | +0.06(+0.38%) |
Oct 13, 2014 | 17.19 | 17.48 | 17.09 | 17.27 | 327,092 | +0.07(+0.42%) |
Oct 10, 2014 | 17.42 | 17.69 | 17.15 | 17.19 | 439,656 | -0.26(-1.49%) |
Oct 09, 2014 | 18.03 | 18.04 | 17.45 | 17.45 | 343,343 | -0.58(-3.24%) |
Oct 08, 2014 | 17.48 | 18.06 | 17.40 | 18.04 | 404,927 | +0.53(+3.01%) |
Oct 07, 2014 | 18.06 | 18.06 | 17.48 | 17.51 | 493,663 | -0.68(-3.71%) |
Oct 06, 2014 | 17.88 | 18.38 | 17.88 | 18.18 | 344,938 | +0.30(+1.66%) |
Oct 03, 2014 | 18.08 | 18.08 | 17.79 | 17.89 | 388,131 | -0.04(-0.22%) |
Oct 02, 2014 | 17.84 | 18.11 | 17.74 | 17.93 | 330,175 | +0.04(+0.22%) |
Oct 01, 2014 | 18.03 | 18.43 | 17.84 | 17.89 | 553,932 | -0.15(-0.85%) |
Sep 30, 2014 | 18.02 | 18.18 | 17.68 | 18.04 | 781,195 | +0.02(+0.13%) |
Sep 29, 2014 | 17.95 | 18.25 | 17.88 | 18.02 | 506,299 | -0.06(-0.36%) |
Sep 26, 2014 | 18.26 | 18.26 | 17.96 | 18.08 | 298,570 | -0.06(-0.35%) |
Sep 25, 2014 | 18.28 | 18.39 | 18.03 | 18.14 | 313,358 | -0.24(-1.31%) |
Sep 24, 2014 | 18.50 | 18.56 | 18.35 | 18.39 | 220,839 | -0.14(-0.74%) |
Sep 23, 2014 | 18.21 | 18.64 | 18.21 | 18.52 | 496,201 | +0.22(+1.19%) |
Sep 22, 2014 | 18.45 | 18.51 | 18.28 | 18.30 | 421,775 | -0.18(-1.00%) |
Sep 19, 2014 | 18.64 | 18.84 | 18.45 | 18.49 | 681,502 | -0.14(-0.78%) |
Sep 18, 2014 | 18.59 | 18.99 | 18.55 | 18.63 | 642,896 | +0.43(+2.34%) |
Sep 17, 2014 | 18.39 | 18.59 | 18.02 | 18.21 | 613,695 | -0.23(-1.22%) |
Sep 16, 2014 | 19.04 | 19.06 | 18.38 | 18.43 | 1,007,456 | -0.70(-3.66%) |
Sep 15, 2014 | 19.21 | 19.24 | 18.82 | 19.13 | 949,618 | -0.50(-2.54%) |
Sep 12, 2014 | 19.82 | 20.09 | 19.40 | 19.63 | 935,372 | -0.46(-2.28%) |
Sep 11, 2014 | 20.10 | 20.43 | 18.83 | 20.09 | 2,030,708 | -1.67(-7.68%) |
Sep 10, 2014 | 21.50 | 21.82 | 21.48 | 21.76 | 316,510 | +0.20(+0.93%) |
Sep 09, 2014 | 21.58 | 21.63 | 21.46 | 21.56 | 304,006 | -0.01(-0.04%) |
Sep 08, 2014 | 21.36 | 21.59 | 21.30 | 21.57 | 265,271 | +0.14(+0.68%) |
Sep 05, 2014 | 21.60 | 21.60 | 21.34 | 21.42 | 176,348 | -0.16(-0.74%) |
Sep 04, 2014 | 21.38 | 21.69 | 21.30 | 21.58 | 327,786 | +0.28(+1.32%) |
Sep 03, 2014 | 21.47 | 21.51 | 21.26 | 21.30 | 221,008 | -0.11(-0.53%) |
Sep 02, 2014 | 21.52 | 21.59 | 21.50 | 21.42 | 314,049 | +0.02(+0.07%) |
Aug 29, 2014 | 20.88 | 21.40 | 21.40 | 21.40 | 315,089 | +0.51(+2.42%) |
Aug 28, 2014 | 21.27 | 21.28 | 20.87 | 20.89 | 132,992 | -0.43(-2.00%) |
Aug 27, 2014 | 21.21 | 21.38 | 21.20 | 21.32 | 101,188 | +0.06(+0.30%) |
Aug 26, 2014 | 21.44 | 21.58 | 21.16 | 21.26 | 353,023 | -0.18(-0.82%) |
Aug 25, 2014 | 21.20 | 21.46 | 21.17 | 21.43 | 226,013 | +0.31(+1.45%) |
Aug 22, 2014 | 21.25 | 21.27 | 20.94 | 21.13 | 118,985 | -0.13(-0.61%) |
Aug 21, 2014 | 21.19 | 21.29 | 20.89 | 21.26 | 106,749 | +0.05(+0.23%) |
Aug 20, 2014 | 21.19 | 21.29 | 20.90 | 21.21 | 207,190 | -0.10(-0.45%) |
Aug 19, 2014 | 21.30 | 21.50 | 21.28 | 21.30 | 119,513 | +0.03(+0.15%) |
Aug 18, 2014 | 21.06 | 21.30 | 20.94 | 21.27 | 265,635 | +0.43(+2.08%) |
Aug 15, 2014 | 21.17 | 21.17 | 20.60 | 20.84 | 236,349 | -0.15(-0.73%) |
Aug 14, 2014 | 20.93 | 21.09 | 20.80 | 20.99 | 194,572 | +0.10(+0.50%) |
Aug 13, 2014 | 20.68 | 20.87 | 20.57 | 20.89 | 450,061 | +0.31(+1.48%) |
Aug 12, 2014 | 20.69 | 20.77 | 20.44 | 20.58 | 227,317 | -0.13(-0.62%) |
Aug 11, 2014 | 20.73 | 20.83 | 20.60 | 20.71 | 231,533 | +0.11(+0.55%) |
Aug 08, 2014 | 20.65 | 20.76 | 20.54 | 20.60 | 181,203 | -0.04(-0.19%) |
Aug 07, 2014 | 20.85 | 20.99 | 20.56 | 20.64 | 158,822 | -0.09(-0.43%) |
Aug 06, 2014 | 20.55 | 20.80 | 20.51 | 20.72 | 233,052 | +0.10(+0.51%) |
Aug 05, 2014 | 20.39 | 20.69 | 20.29 | 20.62 | 292,411 | +0.10(+0.51%) |
Aug 04, 2014 | 21.05 | 21.05 | 20.39 | 20.52 | 328,872 | -0.40(-1.92%) |