Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.54 | 19.65 | 19.01 | 19.22 | 810,173 | -0.39(-1.99%) |
May 28, 2015 | 19.35 | 19.73 | 19.35 | 19.62 | 578,148 | +0.16(+0.80%) |
May 27, 2015 | 19.22 | 19.53 | 19.08 | 19.46 | 458,730 | +0.31(+1.62%) |
May 26, 2015 | 18.84 | 19.26 | 18.77 | 19.15 | 647,393 | +0.17(+0.88%) |
May 22, 2015 | 19.17 | 18.98 | 18.98 | 18.98 | 583,866 | -0.19(-1.00%) |
May 21, 2015 | 19.19 | 19.33 | 19.04 | 19.17 | 458,406 | -0.06(-0.32%) |
May 20, 2015 | 19.45 | 19.55 | 19.22 | 19.24 | 330,050 | -0.18(-0.93%) |
May 19, 2015 | 19.48 | 19.48 | 19.24 | 19.42 | 312,088 | -0.02(-0.10%) |
May 18, 2015 | 19.15 | 19.55 | 19.07 | 19.44 | 344,876 | +0.19(+0.97%) |
May 15, 2015 | 19.31 | 19.45 | 19.20 | 19.25 | 416,739 | -0.06(-0.32%) |
May 14, 2015 | 19.22 | 19.44 | 19.22 | 19.31 | 266,071 | +0.15(+0.78%) |
May 13, 2015 | 19.12 | 19.29 | 19.05 | 19.16 | 571,220 | +0.12(+0.62%) |
May 12, 2015 | 19.16 | 19.24 | 18.99 | 19.04 | 571,126 | -0.17(-0.90%) |
May 11, 2015 | 19.03 | 19.42 | 19.03 | 19.22 | 464,262 | +0.16(+0.85%) |
May 08, 2015 | 19.12 | 19.22 | 19.02 | 19.06 | 406,539 | +0.08(+0.43%) |
May 07, 2015 | 18.81 | 19.13 | 18.81 | 18.98 | 451,493 | +0.14(+0.72%) |
May 06, 2015 | 18.69 | 18.86 | 18.59 | 18.84 | 421,488 | +0.20(+1.10%) |
May 05, 2015 | 18.88 | 19.06 | 18.59 | 18.64 | 557,989 | -0.25(-1.35%) |
May 04, 2015 | 18.80 | 19.18 | 18.80 | 18.89 | 699,140 | +0.12(+0.66%) |
May 01, 2015 | 18.80 | 19.12 | 18.62 | 18.77 | 502,658 | -0.01(-0.07%) |
Apr 30, 2015 | 18.86 | 19.04 | 18.61 | 18.78 | 738,434 | -0.16(-0.82%) |
Apr 29, 2015 | 18.86 | 19.05 | 18.85 | 18.93 | 458,465 | +0.01(+0.03%) |
Apr 28, 2015 | 18.56 | 19.02 | 18.51 | 18.93 | 754,904 | +0.42(+2.28%) |
Apr 27, 2015 | 18.65 | 19.03 | 18.11 | 18.50 | 1,125,938 | -0.11(-0.57%) |
Apr 24, 2015 | 19.70 | 20.14 | 18.57 | 18.61 | 1,963,153 | -2.59(-12.20%) |
Apr 23, 2015 | 20.49 | 21.25 | 20.43 | 21.20 | 692,365 | +0.63(+3.08%) |
Apr 22, 2015 | 20.27 | 20.84 | 20.09 | 20.56 | 429,504 | +0.35(+1.75%) |
Apr 21, 2015 | 20.32 | 20.34 | 20.03 | 20.21 | 430,250 | +0.01(+0.03%) |
Apr 20, 2015 | 19.94 | 20.25 | 19.93 | 20.20 | 421,244 | +0.36(+1.81%) |
Apr 17, 2015 | 20.22 | 20.41 | 19.83 | 19.84 | 506,575 | -0.55(-2.71%) |
Apr 16, 2015 | 20.38 | 20.60 | 20.30 | 20.40 | 274,275 | -0.06(-0.30%) |
Apr 15, 2015 | 20.45 | 20.62 | 20.38 | 20.46 | 296,298 | -0.02(-0.12%) |
Apr 14, 2015 | 20.53 | 20.56 | 20.32 | 20.48 | 276,902 | +0.02(+0.09%) |
Apr 13, 2015 | 20.39 | 20.51 | 20.36 | 20.47 | 272,116 | +0.04(+0.21%) |
Apr 10, 2015 | 20.40 | 20.43 | 20.17 | 20.42 | 161,570 | +0.07(+0.37%) |
Apr 09, 2015 | 20.21 | 20.42 | 20.12 | 20.35 | 239,470 | +0.14(+0.71%) |
Apr 08, 2015 | 19.94 | 20.24 | 19.88 | 20.20 | 466,051 | +0.25(+1.24%) |
Apr 07, 2015 | 20.30 | 20.30 | 19.89 | 19.96 | 432,107 | -0.37(-1.80%) |
Apr 06, 2015 | 20.20 | 20.35 | 19.85 | 20.32 | 276,759 | -0.12(-0.61%) |
Apr 02, 2015 | 20.37 | 20.45 | 20.45 | 20.45 | 291,449 | +0.06(+0.27%) |
Apr 01, 2015 | 20.27 | 20.43 | 20.05 | 20.39 | 314,688 | -0.01(-0.03%) |
Mar 31, 2015 | 20.29 | 20.46 | 20.22 | 20.40 | 327,302 | -0.02(-0.12%) |
Mar 30, 2015 | 20.12 | 20.48 | 20.06 | 20.42 | 365,957 | +0.42(+2.11%) |
Mar 27, 2015 | 19.81 | 20.01 | 19.60 | 20.00 | 511,263 | +0.14(+0.69%) |
Mar 26, 2015 | 19.84 | 20.02 | 19.65 | 19.86 | 328,551 | +0.01(+0.03%) |
Mar 25, 2015 | 20.25 | 20.25 | 19.86 | 19.86 | 313,582 | -0.38(-1.87%) |
Mar 24, 2015 | 20.16 | 20.40 | 19.99 | 20.24 | 298,434 | +0.04(+0.18%) |
Mar 23, 2015 | 20.39 | 20.46 | 20.17 | 20.20 | 411,440 | -0.28(-1.36%) |
Mar 20, 2015 | 20.52 | 20.60 | 20.30 | 20.48 | 720,873 | +0.10(+0.49%) |
Mar 19, 2015 | 20.40 | 20.51 | 20.27 | 20.38 | 391,735 | -0.06(-0.30%) |
Mar 18, 2015 | 20.40 | 20.51 | 20.17 | 20.44 | 791,646 | +0.01(+0.03%) |
Mar 17, 2015 | 20.37 | 20.66 | 20.29 | 20.43 | 475,685 | -0.01(-0.06%) |
Mar 16, 2015 | 20.41 | 20.52 | 20.19 | 20.45 | 285,820 | +0.17(+0.83%) |
Mar 13, 2015 | 20.37 | 20.37 | 20.04 | 20.28 | 354,836 | -0.11(-0.52%) |
Mar 12, 2015 | 20.07 | 20.47 | 19.96 | 20.38 | 511,482 | -0.10(-0.48%) |
Mar 11, 2015 | 20.40 | 20.57 | 20.27 | 20.48 | 354,222 | -0.01(-0.06%) |
Mar 10, 2015 | 20.32 | 20.58 | 20.23 | 20.50 | 597,239 | +0.07(+0.36%) |
Mar 09, 2015 | 20.03 | 20.49 | 20.03 | 20.42 | 691,253 | +0.87(+4.47%) |
Mar 06, 2015 | 19.71 | 19.85 | 19.50 | 19.55 | 236,835 | -0.32(-1.62%) |
Mar 05, 2015 | 20.05 | 20.09 | 19.75 | 19.87 | 430,231 | -0.17(-0.84%) |
Mar 04, 2015 | 19.79 | 20.06 | 19.90 | 20.04 | 432,124 | +0.14(+0.69%) |
Mar 03, 2015 | 19.90 | 20.01 | 19.84 | 19.90 | 520,727 | -0.10(-0.50%) |
Mar 02, 2015 | 19.97 | 20.27 | 19.91 | 20.00 | 469,535 | +0.00(+0.00%) |
Feb 27, 2015 | 19.91 | 20.09 | 19.84 | 20.00 | 732,144 | -0.01(-0.03%) |
Feb 26, 2015 | 19.85 | 20.16 | 19.85 | 20.01 | 433,284 | +0.11(+0.56%) |
Feb 25, 2015 | 20.01 | 20.09 | 19.76 | 19.89 | 583,489 | -0.22(-1.08%) |
Feb 24, 2015 | 19.98 | 20.17 | 19.91 | 20.11 | 249,929 | +0.09(+0.47%) |
Feb 23, 2015 | 19.99 | 20.09 | 19.79 | 20.02 | 327,837 | +0.03(+0.16%) |
Feb 20, 2015 | 19.86 | 20.04 | 19.80 | 19.99 | 360,436 | +0.06(+0.28%) |
Feb 19, 2015 | 19.73 | 20.00 | 19.63 | 19.93 | 334,989 | +0.10(+0.50%) |
Feb 18, 2015 | 19.57 | 19.86 | 19.57 | 19.83 | 399,519 | +0.17(+0.88%) |
Feb 17, 2015 | 19.55 | 19.87 | 19.55 | 19.66 | 431,745 | +0.04(+0.19%) |
Feb 13, 2015 | 19.58 | 19.62 | 19.62 | 19.62 | 376,240 | +0.14(+0.73%) |
Feb 12, 2015 | 19.29 | 19.48 | 19.25 | 19.48 | 399,402 | +0.33(+1.72%) |
Feb 11, 2015 | 19.03 | 19.36 | 18.95 | 19.15 | 498,757 | +0.14(+0.75%) |
Feb 10, 2015 | 18.79 | 19.12 | 18.49 | 19.01 | 492,627 | +0.29(+1.52%) |
Feb 09, 2015 | 18.96 | 19.34 | 18.68 | 18.72 | 662,872 | -0.30(-1.60%) |
Feb 06, 2015 | 20.87 | 20.87 | 19.02 | 19.03 | 1,872,001 | -2.49(-11.59%) |
Feb 05, 2015 | 21.20 | 21.61 | 21.07 | 21.52 | 475,757 | +0.48(+2.27%) |
Feb 04, 2015 | 21.18 | 21.31 | 21.02 | 21.04 | 438,663 | -0.11(-0.53%) |
Feb 03, 2015 | 20.91 | 21.22 | 20.76 | 21.15 | 391,221 | +0.39(+1.88%) |
Feb 02, 2015 | 21.07 | 21.07 | 20.52 | 20.76 | 540,260 | -0.19(-0.89%) |
Jan 30, 2015 | 21.18 | 21.18 | 20.87 | 20.95 | 397,846 | -0.32(-1.49%) |
Jan 29, 2015 | 21.15 | 21.27 | 20.86 | 21.27 | 345,511 | +0.18(+0.85%) |
Jan 28, 2015 | 21.36 | 21.48 | 20.91 | 21.09 | 272,516 | -0.02(-0.09%) |
Jan 27, 2015 | 21.21 | 21.29 | 20.87 | 21.10 | 203,832 | -0.29(-1.36%) |
Jan 26, 2015 | 21.37 | 21.52 | 21.05 | 21.40 | 285,577 | +0.02(+0.12%) |
Jan 23, 2015 | 21.36 | 21.48 | 21.24 | 21.37 | 381,112 | +0.07(+0.32%) |
Jan 22, 2015 | 21.24 | 21.34 | 20.85 | 21.30 | 340,157 | +0.16(+0.73%) |
Jan 21, 2015 | 21.24 | 21.50 | 21.00 | 21.15 | 186,746 | -0.10(-0.47%) |
Jan 20, 2015 | 21.67 | 22.02 | 21.18 | 21.25 | 337,767 | -0.35(-1.64%) |
Jan 16, 2015 | 21.40 | 21.71 | 21.18 | 21.60 | 262,378 | +0.15(+0.69%) |
Jan 15, 2015 | 22.03 | 22.03 | 21.39 | 21.45 | 323,592 | -0.50(-2.26%) |
Jan 14, 2015 | 21.85 | 22.19 | 21.72 | 21.95 | 193,515 | -0.09(-0.39%) |
Jan 13, 2015 | 22.08 | 22.54 | 21.75 | 22.03 | 262,245 | +0.19(+0.88%) |
Jan 12, 2015 | 21.78 | 21.94 | 21.48 | 21.84 | 217,445 | +0.05(+0.23%) |
Jan 09, 2015 | 21.90 | 21.96 | 21.73 | 21.79 | 229,874 | -0.13(-0.59%) |
Jan 08, 2015 | 21.61 | 22.13 | 21.61 | 21.92 | 206,455 | +0.53(+2.46%) |
Jan 07, 2015 | 21.51 | 21.67 | 21.14 | 21.40 | 215,924 | +0.04(+0.20%) |
Jan 06, 2015 | 21.76 | 21.89 | 21.29 | 21.35 | 276,350 | -0.40(-1.85%) |
Jan 05, 2015 | 21.85 | 22.10 | 21.65 | 21.76 | 237,745 | -0.30(-1.38%) |
Jan 02, 2015 | 22.05 | 22.24 | 21.64 | 22.06 | 178,854 | -0.01(-0.06%) |
Dec 31, 2014 | 22.58 | 22.07 | 22.07 | 22.07 | 229,871 | -0.43(-1.90%) |
Dec 30, 2014 | 22.41 | 22.61 | 22.35 | 22.50 | 191,439 | +0.05(+0.22%) |
Dec 29, 2014 | 22.39 | 22.66 | 22.14 | 22.45 | 169,248 | +0.04(+0.19%) |
Dec 26, 2014 | 22.43 | 22.57 | 22.35 | 22.41 | 144,061 | +0.07(+0.33%) |
Dec 24, 2014 | 22.17 | 22.33 | 22.33 | 22.33 | 82,856 | +0.09(+0.42%) |
Dec 23, 2014 | 22.30 | 22.52 | 22.11 | 22.24 | 257,255 | +0.07(+0.31%) |
Dec 22, 2014 | 21.92 | 22.22 | 21.79 | 22.17 | 286,713 | +0.27(+1.22%) |
Dec 19, 2014 | 21.92 | 21.94 | 21.68 | 21.90 | 1,504,152 | -0.04(-0.20%) |
Dec 18, 2014 | 21.93 | 22.20 | 21.58 | 21.95 | 352,326 | +0.33(+1.52%) |
Dec 17, 2014 | 21.21 | 21.63 | 20.91 | 21.62 | 487,412 | +0.41(+1.93%) |
Dec 16, 2014 | 20.94 | 21.60 | 20.92 | 21.21 | 340,497 | +0.18(+0.86%) |
Dec 15, 2014 | 21.36 | 21.50 | 21.02 | 21.03 | 373,655 | -0.17(-0.79%) |
Dec 12, 2014 | 21.54 | 21.58 | 21.17 | 21.20 | 603,619 | -0.58(-2.68%) |
Dec 11, 2014 | 22.22 | 22.43 | 21.72 | 21.78 | 334,141 | -0.25(-1.15%) |
Dec 10, 2014 | 22.54 | 22.76 | 21.92 | 22.03 | 334,852 | -0.61(-2.69%) |
Dec 09, 2014 | 21.71 | 22.65 | 21.68 | 22.64 | 275,018 | +0.66(+2.99%) |
Dec 08, 2014 | 22.48 | 22.58 | 21.94 | 21.99 | 239,282 | -0.51(-2.29%) |
Dec 05, 2014 | 21.90 | 22.77 | 21.90 | 22.50 | 449,698 | +0.59(+2.69%) |
Dec 04, 2014 | 22.03 | 22.10 | 21.86 | 21.91 | 235,959 | -0.11(-0.51%) |
Dec 03, 2014 | 21.97 | 22.22 | 21.71 | 22.02 | 262,093 | +0.15(+0.68%) |
Dec 02, 2014 | 21.69 | 21.94 | 21.28 | 21.87 | 158,574 | +0.21(+0.97%) |
Dec 01, 2014 | 21.51 | 21.93 | 21.30 | 21.66 | 356,277 | +0.12(+0.58%) |
Nov 28, 2014 | 21.57 | 22.05 | 21.50 | 21.54 | 209,709 | -0.07(-0.32%) |
Nov 26, 2014 | 21.60 | 21.61 | 21.61 | 21.61 | 207,948 | -0.02(-0.11%) |
Nov 25, 2014 | 21.63 | 21.94 | 21.46 | 21.63 | 366,051 | +0.07(+0.32%) |
Nov 24, 2014 | 21.33 | 21.64 | 21.28 | 21.56 | 226,851 | +0.23(+1.08%) |
Nov 21, 2014 | 21.61 | 21.61 | 21.22 | 21.33 | 208,143 | -0.05(-0.23%) |
Nov 20, 2014 | 20.95 | 21.41 | 20.91 | 21.38 | 210,762 | +0.31(+1.47%) |
Nov 19, 2014 | 21.22 | 21.33 | 20.89 | 21.07 | 177,664 | -0.11(-0.50%) |
Nov 18, 2014 | 21.18 | 21.48 | 21.15 | 21.18 | 161,827 | +0.01(+0.03%) |
Nov 17, 2014 | 21.36 | 21.36 | 21.07 | 21.17 | 158,446 | -0.29(-1.33%) |
Nov 14, 2014 | 21.31 | 21.54 | 21.18 | 21.46 | 166,076 | +0.19(+0.87%) |
Nov 13, 2014 | 21.36 | 21.54 | 21.23 | 21.27 | 259,617 | -0.14(-0.67%) |
Nov 12, 2014 | 21.27 | 21.45 | 21.23 | 21.41 | 211,957 | +0.06(+0.26%) |
Nov 11, 2014 | 21.40 | 21.40 | 21.10 | 21.36 | 208,373 | -0.02(-0.09%) |
Nov 10, 2014 | 21.31 | 21.38 | 21.06 | 21.38 | 225,046 | -0.02(-0.09%) |
Nov 07, 2014 | 21.26 | 21.40 | 21.03 | 21.40 | 225,515 | +0.11(+0.50%) |
Nov 06, 2014 | 21.30 | 21.40 | 21.11 | 21.29 | 273,967 | +0.04(+0.18%) |
Nov 05, 2014 | 21.56 | 21.61 | 21.12 | 21.25 | 267,264 | -0.25(-1.15%) |
Nov 04, 2014 | 21.08 | 21.52 | 21.07 | 21.50 | 260,278 | +0.35(+1.64%) |
Nov 03, 2014 | 21.19 | 21.43 | 21.11 | 21.15 | 276,192 | +0.04(+0.18%) |
Oct 31, 2014 | 21.24 | 21.24 | 20.85 | 21.12 | 478,681 | +0.31(+1.49%) |
Oct 30, 2014 | 20.74 | 20.94 | 20.49 | 20.81 | 423,554 | +0.02(+0.12%) |
Oct 29, 2014 | 20.99 | 21.12 | 20.72 | 20.78 | 289,879 | -0.24(-1.12%) |
Oct 28, 2014 | 20.50 | 21.07 | 20.45 | 21.02 | 458,526 | +0.57(+2.79%) |
Oct 27, 2014 | 20.35 | 20.48 | 20.39 | 20.45 | 470,155 | +0.06(+0.27%) |
Oct 24, 2014 | 20.13 | 20.64 | 19.54 | 20.39 | 846,325 | +0.55(+2.78%) |
Oct 23, 2014 | 19.85 | 20.03 | 19.80 | 19.84 | 816,552 | +0.29(+1.46%) |
Oct 22, 2014 | 20.06 | 20.10 | 19.54 | 19.55 | 370,987 | -0.37(-1.87%) |
Oct 21, 2014 | 19.70 | 19.96 | 19.65 | 19.93 | 476,818 | +0.38(+1.97%) |
Oct 20, 2014 | 19.38 | 19.57 | 19.29 | 19.54 | 445,211 | +0.03(+0.16%) |
Oct 17, 2014 | 19.83 | 19.83 | 19.40 | 19.51 | 427,828 | -0.05(-0.27%) |
Oct 16, 2014 | 19.37 | 19.79 | 19.09 | 19.56 | 466,366 | -0.09(-0.46%) |
Oct 15, 2014 | 18.65 | 19.66 | 18.65 | 19.65 | 1,012,032 | +0.70(+3.70%) |
Oct 14, 2014 | 19.15 | 19.37 | 18.85 | 18.95 | 613,474 | +0.00(+0.00%) |
Oct 13, 2014 | 18.63 | 19.52 | 18.42 | 18.95 | 549,996 | +0.36(+1.94%) |
Oct 10, 2014 | 18.78 | 19.04 | 18.59 | 18.59 | 456,892 | -0.33(-1.74%) |
Oct 09, 2014 | 19.35 | 19.35 | 18.79 | 18.92 | 349,247 | -0.39(-2.02%) |
Oct 08, 2014 | 18.67 | 19.34 | 18.45 | 19.31 | 607,051 | +0.57(+3.05%) |
Oct 07, 2014 | 19.08 | 19.27 | 18.69 | 18.74 | 506,717 | -0.48(-2.52%) |
Oct 06, 2014 | 19.50 | 19.50 | 18.98 | 19.22 | 416,755 | -0.28(-1.43%) |
Oct 03, 2014 | 19.94 | 19.94 | 19.37 | 19.50 | 357,106 | -0.26(-1.32%) |
Oct 02, 2014 | 19.41 | 19.96 | 19.41 | 19.76 | 386,841 | +0.36(+1.85%) |
Oct 01, 2014 | 19.33 | 19.62 | 19.17 | 19.40 | 424,942 | +0.02(+0.10%) |
Sep 30, 2014 | 19.90 | 20.05 | 19.39 | 19.39 | 355,882 | -0.49(-2.47%) |
Sep 29, 2014 | 19.37 | 19.94 | 19.37 | 19.88 | 343,333 | +0.24(+1.23%) |
Sep 26, 2014 | 19.58 | 19.67 | 19.42 | 19.63 | 228,078 | +0.07(+0.38%) |
Sep 25, 2014 | 20.02 | 20.02 | 19.46 | 19.56 | 251,001 | -0.50(-2.47%) |
Sep 24, 2014 | 19.89 | 20.11 | 19.76 | 20.06 | 181,836 | +0.21(+1.06%) |
Sep 23, 2014 | 20.01 | 20.16 | 19.84 | 19.84 | 295,611 | -0.24(-1.17%) |
Sep 22, 2014 | 20.21 | 20.37 | 19.98 | 20.08 | 312,711 | -0.29(-1.43%) |
Sep 19, 2014 | 20.61 | 20.68 | 20.20 | 20.37 | 803,493 | -0.22(-1.08%) |
Sep 18, 2014 | 20.29 | 20.67 | 20.16 | 20.60 | 334,531 | +0.44(+2.19%) |
Sep 17, 2014 | 20.17 | 20.32 | 20.07 | 20.16 | 197,902 | -0.05(-0.25%) |
Sep 16, 2014 | 20.25 | 20.27 | 20.06 | 20.20 | 268,794 | -0.05(-0.24%) |
Sep 15, 2014 | 20.38 | 20.41 | 20.05 | 20.25 | 298,763 | -0.16(-0.79%) |
Sep 12, 2014 | 20.56 | 20.56 | 20.36 | 20.42 | 381,729 | -0.21(-1.02%) |
Sep 11, 2014 | 20.45 | 20.68 | 20.45 | 20.63 | 254,913 | +0.09(+0.45%) |
Sep 10, 2014 | 20.24 | 20.55 | 20.22 | 20.53 | 175,458 | +0.28(+1.38%) |
Sep 09, 2014 | 20.25 | 20.55 | 20.16 | 20.25 | 244,106 | -0.07(-0.37%) |
Sep 08, 2014 | 20.46 | 20.61 | 20.20 | 20.33 | 396,268 | -0.16(-0.79%) |
Sep 05, 2014 | 20.24 | 20.56 | 20.24 | 20.49 | 183,377 | +0.16(+0.76%) |
Sep 04, 2014 | 20.56 | 20.74 | 20.31 | 20.34 | 236,672 | -0.24(-1.18%) |
Sep 03, 2014 | 20.74 | 20.78 | 20.52 | 20.58 | 202,733 | -0.10(-0.48%) |
Sep 02, 2014 | 20.70 | 20.72 | 20.50 | 20.68 | 290,369 | +0.07(+0.33%) |
Aug 29, 2014 | 20.40 | 20.61 | 20.61 | 20.61 | 221,166 | +0.25(+1.22%) |
Aug 28, 2014 | 20.42 | 20.65 | 20.26 | 20.36 | 306,554 | -0.17(-0.85%) |
Aug 27, 2014 | 20.78 | 20.80 | 20.48 | 20.53 | 200,302 | -0.14(-0.69%) |
Aug 26, 2014 | 20.63 | 20.78 | 20.40 | 20.68 | 328,296 | +0.12(+0.60%) |
Aug 25, 2014 | 20.60 | 20.73 | 20.35 | 20.55 | 306,023 | +0.10(+0.49%) |
Aug 22, 2014 | 20.94 | 21.01 | 20.45 | 20.45 | 505,777 | -0.50(-2.40%) |
Aug 21, 2014 | 20.58 | 20.97 | 20.48 | 20.96 | 322,035 | +0.39(+1.90%) |
Aug 20, 2014 | 20.69 | 20.69 | 20.49 | 20.56 | 178,554 | -0.20(-0.99%) |
Aug 19, 2014 | 20.63 | 20.80 | 20.53 | 20.77 | 247,026 | +0.16(+0.78%) |
Aug 18, 2014 | 20.53 | 20.61 | 20.40 | 20.61 | 458,899 | +0.16(+0.76%) |
Aug 15, 2014 | 20.65 | 20.65 | 20.24 | 20.45 | 326,666 | -0.01(-0.06%) |
Aug 14, 2014 | 20.47 | 20.50 | 20.30 | 20.47 | 273,704 | +0.02(+0.09%) |
Aug 13, 2014 | 20.55 | 20.66 | 20.41 | 20.45 | 326,628 | +0.00(+0.00%) |
Aug 12, 2014 | 20.81 | 20.96 | 20.41 | 20.45 | 364,814 | -0.42(-2.02%) |
Aug 11, 2014 | 20.72 | 21.05 | 20.71 | 20.87 | 372,907 | +0.24(+1.14%) |
Aug 08, 2014 | 20.32 | 20.76 | 20.32 | 20.63 | 413,123 | +0.31(+1.53%) |
Aug 07, 2014 | 20.28 | 20.56 | 20.22 | 20.32 | 280,647 | +0.15(+0.74%) |
Aug 06, 2014 | 19.95 | 20.43 | 19.95 | 20.17 | 328,237 | +0.14(+0.68%) |
Aug 05, 2014 | 19.75 | 20.20 | 19.74 | 20.04 | 302,636 | +0.17(+0.84%) |
Aug 04, 2014 | 19.48 | 19.91 | 19.41 | 19.87 | 319,870 | +0.45(+2.33%) |
Aug 01, 2014 | 19.45 | 19.59 | 19.30 | 19.42 | 437,564 | -0.01(-0.03%) |
Jul 31, 2014 | 19.72 | 19.87 | 19.42 | 19.42 | 477,322 | -0.45(-2.25%) |
Jul 30, 2014 | 19.78 | 20.04 | 19.63 | 19.87 | 311,589 | +0.14(+0.72%) |
Jul 29, 2014 | 19.85 | 19.91 | 19.66 | 19.73 | 438,578 | -0.09(-0.47%) |
Jul 28, 2014 | 19.60 | 19.83 | 19.30 | 19.82 | 515,960 | +0.22(+1.14%) |
Jul 25, 2014 | 19.11 | 19.92 | 19.11 | 19.60 | 1,960,519 | -1.97(-9.12%) |
Jul 24, 2014 | 21.28 | 21.66 | 21.15 | 21.56 | 603,739 | +0.36(+1.70%) |
Jul 23, 2014 | 21.10 | 21.38 | 21.02 | 21.20 | 376,244 | +0.12(+0.59%) |
Jul 22, 2014 | 20.99 | 21.33 | 20.97 | 21.08 | 249,552 | +0.14(+0.65%) |
Jul 21, 2014 | 20.95 | 21.04 | 20.77 | 20.94 | 192,714 | -0.10(-0.47%) |
Jul 18, 2014 | 20.66 | 21.08 | 20.59 | 21.04 | 308,241 | +0.34(+1.62%) |
Jul 17, 2014 | 20.73 | 20.98 | 20.44 | 20.71 | 399,190 | -0.09(-0.45%) |
Jul 16, 2014 | 20.91 | 20.91 | 20.33 | 20.80 | 274,709 | +0.03(+0.15%) |
Jul 15, 2014 | 21.06 | 21.11 | 20.58 | 20.77 | 294,220 | -0.25(-1.21%) |
Jul 14, 2014 | 21.12 | 21.17 | 20.88 | 21.02 | 250,978 | +0.07(+0.36%) |
Jul 11, 2014 | 21.03 | 21.09 | 20.87 | 20.95 | 254,997 | -0.14(-0.65%) |
Jul 10, 2014 | 21.05 | 21.22 | 20.92 | 21.09 | 273,129 | -0.34(-1.59%) |
Jul 09, 2014 | 21.48 | 21.59 | 21.35 | 21.43 | 224,493 | +0.01(+0.03%) |
Jul 08, 2014 | 21.43 | 21.54 | 21.13 | 21.42 | 265,259 | -0.12(-0.58%) |
Jul 07, 2014 | 21.74 | 21.74 | 21.50 | 21.54 | 281,342 | -0.34(-1.53%) |
Jul 03, 2014 | 21.63 | 21.88 | 21.88 | 21.88 | 196,502 | +0.31(+1.44%) |
Jul 02, 2014 | 21.81 | 21.89 | 21.54 | 21.57 | 215,761 | -0.22(-1.00%) |
Jul 01, 2014 | 21.66 | 21.96 | 21.42 | 21.79 | 411,232 | +0.22(+1.01%) |
Jun 30, 2014 | 21.59 | 21.69 | 21.41 | 21.57 | 236,246 | -0.07(-0.32%) |
Jun 27, 2014 | 21.20 | 21.70 | 21.20 | 21.64 | 480,569 | +0.27(+1.25%) |
Jun 26, 2014 | 21.18 | 21.38 | 20.97 | 21.37 | 202,493 | +0.19(+0.88%) |
Jun 25, 2014 | 20.88 | 21.21 | 20.77 | 21.18 | 246,718 | +0.24(+1.13%) |
Jun 24, 2014 | 20.99 | 21.36 | 20.92 | 20.95 | 275,602 | -0.08(-0.38%) |
Jun 23, 2014 | 20.94 | 21.09 | 20.84 | 21.03 | 191,992 | +0.11(+0.50%) |
Jun 20, 2014 | 20.81 | 20.94 | 20.66 | 20.92 | 821,842 | +0.12(+0.57%) |
Jun 19, 2014 | 20.99 | 21.04 | 20.76 | 20.81 | 158,799 | -0.14(-0.65%) |
Jun 18, 2014 | 21.03 | 21.04 | 20.79 | 20.94 | 200,959 | -0.01(-0.03%) |
Jun 17, 2014 | 20.89 | 21.08 | 20.75 | 20.95 | 239,332 | +0.01(+0.03%) |
Jun 16, 2014 | 21.10 | 21.24 | 20.83 | 20.94 | 229,331 | -0.20(-0.94%) |
Jun 13, 2014 | 21.12 | 21.30 | 20.89 | 21.14 | 213,277 | +0.06(+0.26%) |
Jun 12, 2014 | 21.05 | 21.17 | 20.85 | 21.09 | 166,387 | +0.00(+0.00%) |
Jun 11, 2014 | 21.14 | 21.34 | 20.86 | 21.09 | 270,833 | -0.23(-1.08%) |
Jun 10, 2014 | 21.18 | 21.32 | 20.96 | 21.32 | 372,073 | +0.36(+1.72%) |
Jun 06, 2014 | 21.07 | 21.10 | 20.84 | 20.96 | 289,911 | +0.02(+0.12%) |
Jun 05, 2014 | 20.21 | 20.95 | 20.10 | 20.93 | 632,782 | +0.84(+4.20%) |
Jun 04, 2014 | 20.12 | 20.31 | 20.02 | 20.09 | 275,556 | -0.09(-0.43%) |
Jun 03, 2014 | 20.19 | 20.38 | 20.08 | 20.17 | 311,133 | -0.13(-0.64%) |