Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.12 | 18.27 | 17.96 | 18.05 | 2,674,921 | -0.20(-1.10%) |
Apr 29, 2015 | 18.24 | 18.34 | 18.12 | 18.25 | 3,586,427 | +0.03(+0.18%) |
Apr 28, 2015 | 18.12 | 18.25 | 17.94 | 18.22 | 3,484,871 | +0.05(+0.28%) |
Apr 27, 2015 | 18.27 | 18.42 | 18.09 | 18.17 | 2,681,165 | -0.08(-0.46%) |
Apr 24, 2015 | 18.34 | 18.37 | 18.15 | 18.25 | 2,362,203 | +0.01(+0.05%) |
Apr 23, 2015 | 18.83 | 19.02 | 17.99 | 18.25 | 4,519,928 | +0.19(+1.07%) |
Apr 22, 2015 | 17.85 | 18.09 | 17.84 | 18.05 | 3,941,177 | +0.15(+0.84%) |
Apr 21, 2015 | 17.78 | 17.99 | 17.76 | 17.90 | 2,949,734 | +0.18(+0.99%) |
Apr 20, 2015 | 17.55 | 17.85 | 17.55 | 17.73 | 1,945,397 | +0.28(+1.63%) |
Apr 17, 2015 | 17.58 | 17.63 | 17.35 | 17.44 | 2,636,863 | -0.34(-1.93%) |
Apr 16, 2015 | 17.94 | 17.99 | 17.77 | 17.78 | 1,967,688 | -0.19(-1.07%) |
Apr 15, 2015 | 17.79 | 18.08 | 17.73 | 17.98 | 2,205,970 | +0.24(+1.37%) |
Apr 14, 2015 | 17.75 | 17.84 | 17.58 | 17.73 | 1,219,378 | +0.01(+0.05%) |
Apr 13, 2015 | 17.73 | 17.81 | 17.66 | 17.73 | 1,375,109 | -0.04(-0.24%) |
Apr 10, 2015 | 17.99 | 17.99 | 17.63 | 17.77 | 1,940,387 | -0.14(-0.79%) |
Apr 09, 2015 | 18.02 | 18.15 | 17.74 | 17.91 | 6,947,567 | -0.16(-0.88%) |
Apr 08, 2015 | 17.86 | 18.07 | 17.82 | 18.07 | 2,614,093 | +0.25(+1.41%) |
Apr 07, 2015 | 18.14 | 18.25 | 17.79 | 17.82 | 2,012,059 | -0.33(-1.84%) |
Apr 06, 2015 | 17.79 | 18.21 | 17.77 | 18.15 | 1,731,935 | +0.33(+1.88%) |
Apr 02, 2015 | 17.71 | 17.82 | 17.82 | 17.82 | 2,815,398 | +0.21(+1.19%) |
Apr 01, 2015 | 17.69 | 17.75 | 17.45 | 17.61 | 2,319,019 | -0.10(-0.57%) |
Mar 31, 2015 | 17.51 | 17.81 | 17.48 | 17.71 | 3,495,246 | +0.13(+0.76%) |
Mar 30, 2015 | 17.32 | 17.63 | 17.32 | 17.58 | 2,173,825 | +0.40(+2.34%) |
Mar 27, 2015 | 17.03 | 17.18 | 16.86 | 17.17 | 1,199,752 | +0.16(+0.94%) |
Mar 26, 2015 | 16.94 | 17.11 | 16.88 | 17.01 | 1,628,602 | +0.02(+0.10%) |
Mar 25, 2015 | 17.48 | 17.62 | 17.00 | 17.00 | 2,164,416 | -0.47(-2.68%) |
Mar 24, 2015 | 17.58 | 17.66 | 17.29 | 17.47 | 2,663,009 | -0.16(-0.90%) |
Mar 23, 2015 | 17.65 | 17.80 | 17.51 | 17.63 | 1,652,660 | +0.01(+0.05%) |
Mar 20, 2015 | 17.50 | 17.65 | 17.43 | 17.62 | 2,894,976 | +0.26(+1.49%) |
Mar 19, 2015 | 17.44 | 17.48 | 17.17 | 17.36 | 2,528,906 | -0.34(-1.94%) |
Mar 18, 2015 | 17.36 | 17.79 | 17.17 | 17.70 | 2,260,727 | +0.26(+1.49%) |
Mar 17, 2015 | 17.36 | 17.53 | 17.31 | 17.44 | 1,780,200 | -0.08(-0.43%) |
Mar 16, 2015 | 17.48 | 17.56 | 17.33 | 17.52 | 1,213,210 | +0.18(+1.06%) |
Mar 13, 2015 | 17.52 | 17.56 | 17.13 | 17.33 | 2,807,301 | -0.23(-1.33%) |
Mar 12, 2015 | 17.47 | 17.62 | 17.40 | 17.57 | 1,491,903 | +0.27(+1.55%) |
Mar 11, 2015 | 17.42 | 17.44 | 17.20 | 17.30 | 2,843,495 | -0.19(-1.10%) |
Mar 10, 2015 | 17.73 | 17.74 | 17.48 | 17.49 | 1,832,735 | -0.50(-2.78%) |
Mar 09, 2015 | 18.23 | 18.29 | 17.98 | 17.99 | 2,214,978 | -0.14(-0.78%) |
Mar 06, 2015 | 18.18 | 18.31 | 18.01 | 18.13 | 2,183,193 | -0.28(-1.50%) |
Mar 05, 2015 | 18.60 | 18.66 | 18.34 | 18.41 | 1,688,766 | -0.17(-0.90%) |
Mar 04, 2015 | 18.64 | 18.79 | 18.50 | 18.58 | 1,624,933 | -0.22(-1.16%) |
Mar 03, 2015 | 18.68 | 18.86 | 18.62 | 18.79 | 2,122,987 | +0.02(+0.13%) |
Mar 02, 2015 | 18.24 | 18.80 | 18.29 | 18.77 | 2,880,769 | +0.53(+2.88%) |
Feb 27, 2015 | 18.37 | 18.43 | 18.23 | 18.24 | 2,197,968 | -0.14(-0.77%) |
Feb 26, 2015 | 18.59 | 18.66 | 18.31 | 18.39 | 2,054,939 | -0.30(-1.61%) |
Feb 25, 2015 | 18.55 | 18.77 | 18.55 | 18.69 | 1,498,034 | +0.10(+0.54%) |
Feb 24, 2015 | 18.55 | 18.73 | 18.44 | 18.59 | 2,152,799 | +0.04(+0.23%) |
Feb 23, 2015 | 18.74 | 18.79 | 18.27 | 18.54 | 2,457,303 | -0.33(-1.77%) |
Feb 20, 2015 | 18.52 | 18.88 | 18.28 | 18.88 | 3,078,744 | +0.28(+1.48%) |
Feb 19, 2015 | 18.44 | 18.76 | 18.28 | 18.60 | 4,382,231 | -0.67(-3.47%) |
Feb 18, 2015 | 19.28 | 19.34 | 19.15 | 19.27 | 3,169,327 | -0.10(-0.52%) |
Feb 17, 2015 | 19.28 | 19.39 | 19.06 | 19.37 | 2,657,578 | +0.20(+1.05%) |
Feb 13, 2015 | 19.18 | 19.17 | 19.17 | 19.17 | 2,897,708 | -0.03(-0.17%) |
Feb 12, 2015 | 19.14 | 19.24 | 19.01 | 19.20 | 2,691,509 | +0.18(+0.97%) |
Feb 11, 2015 | 19.04 | 19.09 | 18.83 | 19.02 | 2,808,309 | -0.11(-0.57%) |
Feb 10, 2015 | 19.20 | 19.20 | 18.83 | 19.13 | 2,372,168 | +0.10(+0.53%) |
Feb 09, 2015 | 18.89 | 19.17 | 18.88 | 19.03 | 2,857,946 | +0.03(+0.18%) |
Feb 06, 2015 | 19.05 | 19.30 | 18.92 | 18.99 | 2,892,403 | -0.08(-0.39%) |
Feb 05, 2015 | 19.27 | 19.40 | 18.95 | 19.07 | 4,443,106 | -0.21(-1.08%) |
Feb 04, 2015 | 19.13 | 19.60 | 19.04 | 19.28 | 5,332,081 | +0.29(+1.54%) |
Feb 03, 2015 | 18.24 | 19.04 | 18.23 | 18.99 | 5,301,512 | +0.96(+5.33%) |
Feb 02, 2015 | 17.61 | 18.03 | 17.34 | 18.03 | 3,389,080 | +0.60(+3.45%) |
Jan 30, 2015 | 17.64 | 17.71 | 17.40 | 17.43 | 3,365,903 | -0.39(-2.20%) |
Jan 29, 2015 | 17.24 | 17.83 | 17.15 | 17.82 | 3,380,960 | +0.66(+3.84%) |
Jan 28, 2015 | 17.62 | 17.63 | 17.07 | 17.16 | 4,642,096 | -0.62(-3.48%) |
Jan 27, 2015 | 17.81 | 17.96 | 17.70 | 17.78 | 3,329,132 | -0.29(-1.62%) |
Jan 26, 2015 | 17.89 | 18.17 | 17.83 | 18.07 | 4,172,595 | +0.20(+1.12%) |
Jan 23, 2015 | 17.99 | 18.03 | 17.77 | 17.87 | 5,311,570 | -0.17(-0.93%) |
Jan 22, 2015 | 17.83 | 18.21 | 17.77 | 18.03 | 31,193,504 | +0.28(+1.55%) |
Jan 21, 2015 | 17.73 | 18.03 | 17.55 | 17.76 | 14,962,920 | +0.75(+4.42%) |
Jan 20, 2015 | 17.16 | 17.23 | 16.84 | 17.01 | 1,600,140 | -0.10(-0.59%) |
Jan 16, 2015 | 16.78 | 17.11 | 16.75 | 17.11 | 3,135,021 | +0.22(+1.29%) |
Jan 15, 2015 | 17.26 | 17.38 | 16.81 | 16.89 | 2,389,449 | -0.22(-1.27%) |
Jan 14, 2015 | 17.25 | 17.25 | 16.73 | 17.11 | 2,928,793 | -0.42(-2.38%) |
Jan 13, 2015 | 17.85 | 17.97 | 17.24 | 17.53 | 5,018,580 | -0.48(-2.69%) |
Jan 12, 2015 | 18.08 | 18.26 | 17.63 | 18.01 | 2,599,635 | -0.04(-0.23%) |
Jan 09, 2015 | 18.25 | 18.29 | 17.92 | 18.05 | 2,251,172 | -0.17(-0.92%) |
Jan 08, 2015 | 18.02 | 18.29 | 17.85 | 18.22 | 1,939,815 | +0.46(+2.59%) |
Jan 07, 2015 | 17.58 | 17.77 | 17.39 | 17.76 | 1,237,451 | +0.34(+1.97%) |
Jan 06, 2015 | 17.58 | 17.73 | 17.21 | 17.42 | 2,308,553 | -0.03(-0.14%) |
Jan 05, 2015 | 17.90 | 17.90 | 17.35 | 17.44 | 2,317,327 | -0.64(-3.55%) |
Jan 02, 2015 | 18.33 | 18.44 | 17.81 | 18.08 | 1,428,933 | -0.07(-0.37%) |
Dec 31, 2014 | 18.30 | 18.15 | 18.15 | 18.15 | 1,733,666 | -0.12(-0.64%) |
Dec 30, 2014 | 18.47 | 18.67 | 18.22 | 18.27 | 1,639,711 | -0.23(-1.22%) |
Dec 29, 2014 | 18.11 | 18.50 | 18.04 | 18.49 | 1,615,397 | +0.40(+2.21%) |
Dec 26, 2014 | 18.00 | 18.18 | 17.93 | 18.09 | 779,745 | +0.20(+1.12%) |
Dec 24, 2014 | 17.96 | 17.89 | 17.89 | 17.89 | 624,958 | -0.02(-0.09%) |
Dec 23, 2014 | 17.93 | 18.23 | 17.81 | 17.91 | 1,222,028 | +0.16(+0.89%) |
Dec 22, 2014 | 17.68 | 17.86 | 17.61 | 17.75 | 1,181,631 | +0.09(+0.52%) |
Dec 19, 2014 | 17.33 | 17.76 | 17.27 | 17.66 | 2,755,484 | +0.39(+2.27%) |
Dec 18, 2014 | 17.48 | 17.51 | 17.12 | 17.27 | 2,037,091 | +0.08(+0.49%) |
Dec 17, 2014 | 16.79 | 17.21 | 16.67 | 17.18 | 2,467,995 | +0.48(+2.85%) |
Dec 16, 2014 | 16.76 | 17.22 | 16.68 | 16.71 | 1,621,352 | -0.14(-0.84%) |
Dec 15, 2014 | 16.97 | 17.06 | 16.77 | 16.85 | 1,667,377 | +0.02(+0.15%) |
Dec 12, 2014 | 17.07 | 17.36 | 16.82 | 16.82 | 1,890,162 | -0.46(-2.66%) |
Dec 11, 2014 | 17.30 | 17.64 | 17.25 | 17.28 | 1,567,073 | +0.03(+0.15%) |
Dec 10, 2014 | 17.89 | 17.89 | 17.21 | 17.26 | 1,761,516 | -0.64(-3.59%) |
Dec 09, 2014 | 17.32 | 17.97 | 17.28 | 17.90 | 1,687,705 | +0.35(+2.00%) |
Dec 08, 2014 | 18.12 | 18.12 | 17.52 | 17.55 | 1,171,676 | -0.58(-3.18%) |
Dec 05, 2014 | 17.97 | 18.22 | 17.97 | 18.13 | 1,171,594 | +0.11(+0.60%) |
Dec 04, 2014 | 18.29 | 18.38 | 17.91 | 18.02 | 1,461,515 | -0.28(-1.55%) |
Dec 03, 2014 | 17.86 | 18.53 | 17.86 | 18.30 | 1,780,626 | +0.42(+2.33%) |
Dec 02, 2014 | 17.64 | 17.93 | 17.51 | 17.88 | 921,322 | +0.41(+2.34%) |
Dec 01, 2014 | 17.69 | 17.80 | 17.39 | 17.48 | 1,404,754 | -0.23(-1.27%) |
Nov 28, 2014 | 17.68 | 17.94 | 17.59 | 17.70 | 1,020,391 | -0.09(-0.52%) |
Nov 26, 2014 | 18.01 | 17.79 | 17.79 | 17.79 | 1,051,338 | -0.20(-1.11%) |
Nov 25, 2014 | 17.94 | 18.06 | 17.73 | 17.99 | 1,934,128 | +0.13(+0.75%) |
Nov 24, 2014 | 17.83 | 17.96 | 17.72 | 17.86 | 1,261,153 | +0.15(+0.85%) |
Nov 21, 2014 | 18.06 | 18.09 | 17.64 | 17.71 | 1,684,433 | -0.03(-0.19%) |
Nov 20, 2014 | 17.46 | 17.93 | 17.38 | 17.74 | 1,784,887 | +0.13(+0.76%) |
Nov 19, 2014 | 17.96 | 17.96 | 17.48 | 17.61 | 1,547,538 | -0.02(-0.09%) |
Nov 18, 2014 | 17.42 | 17.82 | 17.41 | 17.63 | 1,908,556 | +0.28(+1.64%) |
Nov 17, 2014 | 17.27 | 17.44 | 17.17 | 17.34 | 1,126,012 | +0.10(+0.58%) |
Nov 14, 2014 | 17.20 | 17.41 | 17.09 | 17.24 | 1,258,421 | +0.04(+0.24%) |
Nov 13, 2014 | 17.42 | 17.50 | 17.11 | 17.20 | 1,453,409 | -0.25(-1.44%) |
Nov 12, 2014 | 16.92 | 17.67 | 16.82 | 17.45 | 3,232,237 | +0.57(+3.36%) |
Nov 11, 2014 | 16.91 | 16.99 | 16.73 | 16.88 | 1,428,670 | -0.02(-0.10%) |
Nov 10, 2014 | 16.97 | 17.12 | 16.74 | 16.90 | 1,735,843 | -0.07(-0.39%) |
Nov 07, 2014 | 17.14 | 17.28 | 16.87 | 16.97 | 2,638,968 | -0.23(-1.36%) |
Nov 06, 2014 | 16.97 | 17.21 | 16.97 | 17.20 | 2,200,956 | +0.19(+1.13%) |
Nov 05, 2014 | 16.87 | 17.04 | 16.79 | 17.01 | 2,959,363 | +0.41(+2.46%) |
Nov 04, 2014 | 16.73 | 16.83 | 16.28 | 16.60 | 2,823,264 | -0.22(-1.34%) |
Nov 03, 2014 | 17.02 | 17.12 | 16.72 | 16.82 | 1,857,669 | -0.22(-1.27%) |
Oct 31, 2014 | 17.14 | 17.22 | 16.82 | 17.04 | 3,987,700 | +0.30(+1.79%) |
Oct 30, 2014 | 16.40 | 16.79 | 16.22 | 16.74 | 2,548,810 | +0.32(+1.93%) |
Oct 29, 2014 | 16.79 | 16.92 | 16.33 | 16.42 | 2,209,115 | -0.25(-1.50%) |
Oct 28, 2014 | 16.22 | 16.69 | 16.17 | 16.67 | 3,172,753 | +0.62(+3.84%) |
Oct 27, 2014 | 16.58 | 16.66 | 16.02 | 16.06 | 3,733,915 | -0.60(-3.60%) |
Oct 24, 2014 | 17.17 | 17.20 | 16.59 | 16.66 | 3,645,059 | -0.47(-2.72%) |
Oct 23, 2014 | 15.70 | 17.36 | 15.30 | 17.12 | 11,847,602 | +2.56(+17.55%) |
Oct 22, 2014 | 14.82 | 15.01 | 14.55 | 14.57 | 4,345,475 | -0.25(-1.69%) |
Oct 21, 2014 | 14.62 | 14.93 | 14.58 | 14.82 | 4,775,282 | +0.24(+1.66%) |
Oct 20, 2014 | 14.69 | 14.76 | 14.50 | 14.58 | 2,834,377 | -0.20(-1.35%) |
Oct 17, 2014 | 14.96 | 15.18 | 14.71 | 14.78 | 3,066,873 | +0.03(+0.23%) |
Oct 16, 2014 | 14.27 | 15.02 | 14.27 | 14.74 | 5,655,998 | +0.17(+1.14%) |
Oct 15, 2014 | 14.16 | 14.68 | 14.00 | 14.58 | 2,622,048 | +0.15(+1.04%) |
Oct 14, 2014 | 14.48 | 14.82 | 14.31 | 14.43 | 3,362,307 | +0.09(+0.64%) |
Oct 13, 2014 | 15.05 | 15.11 | 14.31 | 14.33 | 5,197,086 | -0.70(-4.65%) |
Oct 10, 2014 | 15.32 | 15.51 | 15.02 | 15.03 | 3,562,100 | -0.37(-2.43%) |
Oct 09, 2014 | 15.85 | 15.91 | 15.39 | 15.41 | 1,728,788 | -0.50(-3.14%) |
Oct 08, 2014 | 15.82 | 15.94 | 15.51 | 15.91 | 2,806,313 | +0.08(+0.53%) |
Oct 07, 2014 | 16.06 | 16.20 | 15.82 | 15.82 | 2,052,468 | -0.38(-2.36%) |
Oct 06, 2014 | 16.32 | 16.42 | 16.10 | 16.21 | 2,122,492 | -0.07(-0.46%) |
Oct 03, 2014 | 16.19 | 16.37 | 16.12 | 16.28 | 3,043,945 | +0.27(+1.72%) |
Oct 02, 2014 | 16.05 | 16.10 | 15.72 | 16.01 | 2,888,359 | -0.05(-0.31%) |
Oct 01, 2014 | 15.94 | 16.34 | 15.88 | 16.06 | 3,230,203 | +0.09(+0.57%) |
Sep 30, 2014 | 16.42 | 16.42 | 15.77 | 15.97 | 4,158,175 | -0.49(-2.99%) |
Sep 29, 2014 | 16.72 | 16.87 | 16.41 | 16.46 | 1,595,292 | -0.43(-2.56%) |
Sep 26, 2014 | 16.81 | 16.91 | 16.66 | 16.89 | 1,798,644 | +0.10(+0.59%) |
Sep 25, 2014 | 17.10 | 17.12 | 16.76 | 16.79 | 1,414,983 | -0.38(-2.23%) |
Sep 24, 2014 | 17.00 | 17.21 | 16.80 | 17.17 | 1,388,820 | +0.21(+1.23%) |
Sep 23, 2014 | 17.15 | 17.23 | 16.97 | 16.97 | 1,522,711 | -0.30(-1.74%) |
Sep 22, 2014 | 17.30 | 17.36 | 17.07 | 17.27 | 2,401,936 | -0.07(-0.38%) |
Sep 19, 2014 | 17.79 | 17.80 | 17.30 | 17.33 | 2,356,902 | -0.39(-2.21%) |
Sep 18, 2014 | 17.64 | 17.78 | 17.60 | 17.72 | 1,684,630 | +0.13(+0.76%) |
Sep 17, 2014 | 17.63 | 17.77 | 17.55 | 17.59 | 2,709,335 | +0.00(+0.00%) |
Sep 16, 2014 | 17.91 | 17.91 | 17.58 | 17.59 | 2,401,909 | -0.32(-1.81%) |
Sep 15, 2014 | 18.12 | 18.14 | 17.79 | 17.92 | 1,792,388 | -0.24(-1.33%) |
Sep 12, 2014 | 18.41 | 18.41 | 18.02 | 18.16 | 2,242,059 | -0.26(-1.40%) |
Sep 11, 2014 | 18.39 | 18.53 | 18.24 | 18.41 | 1,533,897 | -0.07(-0.36%) |
Sep 10, 2014 | 18.68 | 18.75 | 18.36 | 18.48 | 2,297,206 | -0.20(-1.07%) |
Sep 09, 2014 | 18.82 | 18.88 | 18.68 | 18.68 | 2,095,086 | -0.22(-1.19%) |
Sep 08, 2014 | 18.90 | 19.07 | 18.74 | 18.91 | 1,425,930 | -0.07(-0.35%) |
Sep 05, 2014 | 18.99 | 19.02 | 18.70 | 18.97 | 2,114,550 | -0.07(-0.35%) |
Sep 04, 2014 | 19.14 | 19.24 | 18.92 | 19.04 | 1,836,902 | -0.06(-0.31%) |
Sep 03, 2014 | 19.33 | 19.41 | 19.06 | 19.10 | 1,477,408 | -0.10(-0.52%) |
Sep 02, 2014 | 19.35 | 19.39 | 19.14 | 19.20 | 1,218,788 | -0.15(-0.77%) |
Aug 29, 2014 | 19.10 | 19.35 | 19.35 | 19.35 | 1,313,040 | +0.23(+1.22%) |
Aug 28, 2014 | 19.07 | 19.29 | 19.04 | 19.11 | 1,295,943 | -0.06(-0.30%) |
Aug 27, 2014 | 19.27 | 19.27 | 19.03 | 19.17 | 1,980,980 | -0.03(-0.13%) |
Aug 26, 2014 | 19.37 | 19.40 | 19.19 | 19.20 | 1,448,557 | -0.09(-0.47%) |
Aug 25, 2014 | 19.63 | 19.67 | 19.31 | 19.29 | 1,719,503 | -0.18(-0.94%) |
Aug 22, 2014 | 19.56 | 19.56 | 19.32 | 19.47 | 886,853 | -0.15(-0.76%) |
Aug 21, 2014 | 19.89 | 19.93 | 19.61 | 19.62 | 1,262,480 | -0.24(-1.22%) |
Aug 20, 2014 | 19.69 | 19.93 | 19.65 | 19.86 | 1,164,128 | +0.02(+0.08%) |
Aug 19, 2014 | 19.53 | 19.87 | 19.52 | 19.85 | 1,775,124 | +0.33(+1.70%) |
Aug 18, 2014 | 19.61 | 19.61 | 19.50 | 19.52 | 1,740,119 | +0.07(+0.34%) |
Aug 15, 2014 | 19.56 | 19.56 | 19.32 | 19.45 | 1,471,963 | -0.03(-0.17%) |
Aug 14, 2014 | 19.31 | 19.51 | 19.22 | 19.48 | 1,092,685 | +0.17(+0.86%) |
Aug 13, 2014 | 19.41 | 19.41 | 19.18 | 19.32 | 1,866,119 | -0.02(-0.09%) |
Aug 12, 2014 | 19.30 | 19.43 | 19.27 | 19.33 | 1,317,662 | -0.07(-0.34%) |
Aug 11, 2014 | 19.48 | 19.60 | 19.37 | 19.40 | 1,801,445 | +0.03(+0.17%) |
Aug 08, 2014 | 18.84 | 19.37 | 18.84 | 19.37 | 2,956,641 | +0.52(+2.73%) |
Aug 07, 2014 | 18.88 | 18.90 | 18.65 | 18.85 | 2,865,526 | +0.02(+0.09%) |
Aug 06, 2014 | 18.62 | 19.05 | 18.62 | 18.83 | 1,134,223 | +0.04(+0.22%) |
Aug 05, 2014 | 18.81 | 19.12 | 18.66 | 18.79 | 1,856,288 | -0.02(-0.13%) |
Aug 04, 2014 | 18.63 | 18.93 | 18.59 | 18.82 | 2,867,286 | +0.40(+2.17%) |
Aug 01, 2014 | 18.63 | 18.70 | 18.22 | 18.42 | 2,444,222 | -0.18(-0.98%) |
Jul 31, 2014 | 18.75 | 18.87 | 18.51 | 18.60 | 2,006,280 | -0.43(-2.27%) |
Jul 30, 2014 | 19.10 | 19.10 | 18.82 | 19.03 | 2,140,456 | +0.04(+0.22%) |
Jul 29, 2014 | 19.48 | 19.53 | 18.97 | 18.99 | 2,046,397 | -0.45(-2.31%) |
Jul 28, 2014 | 19.70 | 19.70 | 19.17 | 19.44 | 2,047,847 | -0.20(-1.02%) |
Jul 25, 2014 | 19.24 | 19.80 | 19.20 | 19.64 | 2,345,634 | +0.41(+2.12%) |
Jul 24, 2014 | 20.07 | 20.63 | 19.22 | 19.23 | 3,893,078 | +0.15(+0.78%) |
Jul 23, 2014 | 19.07 | 19.29 | 19.00 | 19.08 | 2,950,538 | +0.09(+0.48%) |
Jul 22, 2014 | 19.04 | 19.16 | 18.85 | 18.99 | 2,250,579 | +0.12(+0.62%) |
Jul 21, 2014 | 18.82 | 18.97 | 18.74 | 18.88 | 2,170,190 | -0.02(-0.09%) |
Jul 18, 2014 | 19.00 | 19.12 | 18.82 | 18.89 | 3,243,650 | -0.12(-0.61%) |
Jul 17, 2014 | 19.18 | 19.39 | 18.96 | 19.01 | 3,960,987 | -0.30(-1.55%) |
Jul 16, 2014 | 19.53 | 19.59 | 19.27 | 19.31 | 3,354,347 | -0.17(-0.90%) |
Jul 15, 2014 | 19.81 | 19.90 | 19.48 | 19.48 | 2,481,029 | -0.41(-2.05%) |
Jul 14, 2014 | 19.34 | 19.94 | 19.34 | 19.89 | 2,653,091 | +0.07(+0.34%) |
Jul 11, 2014 | 19.86 | 19.92 | 19.71 | 19.82 | 1,338,876 | +0.00(+0.00%) |
Jul 10, 2014 | 19.67 | 20.09 | 19.56 | 19.82 | 3,078,052 | -0.27(-1.32%) |
Jul 09, 2014 | 20.09 | 20.28 | 20.06 | 20.09 | 1,330,589 | +0.02(+0.12%) |
Jul 08, 2014 | 20.18 | 20.20 | 19.85 | 20.06 | 2,377,274 | -0.14(-0.70%) |
Jul 07, 2014 | 20.33 | 20.41 | 20.18 | 20.20 | 1,553,057 | -0.24(-1.18%) |
Jul 03, 2014 | 20.29 | 20.45 | 20.45 | 20.45 | 911,166 | +0.24(+1.19%) |
Jul 02, 2014 | 20.16 | 20.36 | 20.08 | 20.20 | 1,997,510 | +0.04(+0.21%) |
Jul 01, 2014 | 20.32 | 20.50 | 20.12 | 20.16 | 3,538,122 | -0.13(-0.65%) |
Jun 30, 2014 | 20.12 | 20.35 | 19.98 | 20.30 | 2,017,383 | +0.25(+1.24%) |
Jun 27, 2014 | 19.83 | 20.13 | 19.83 | 20.05 | 4,144,713 | +0.09(+0.46%) |
Jun 26, 2014 | 19.89 | 19.96 | 19.66 | 19.96 | 1,068,840 | +0.03(+0.17%) |
Jun 25, 2014 | 19.33 | 19.96 | 19.31 | 19.92 | 1,456,455 | +0.46(+2.35%) |
Jun 24, 2014 | 19.79 | 20.11 | 19.43 | 19.47 | 2,704,421 | -0.42(-2.09%) |
Jun 23, 2014 | 19.76 | 19.93 | 19.67 | 19.88 | 2,401,458 | +0.14(+0.72%) |
Jun 20, 2014 | 19.63 | 19.83 | 19.52 | 19.74 | 4,453,571 | +0.23(+1.19%) |
Jun 19, 2014 | 19.67 | 19.72 | 19.41 | 19.51 | 1,861,888 | -0.12(-0.59%) |
Jun 18, 2014 | 19.62 | 19.62 | 19.46 | 19.62 | 1,852,544 | +0.05(+0.25%) |
Jun 17, 2014 | 19.43 | 19.65 | 19.32 | 19.57 | 1,956,383 | +0.15(+0.77%) |
Jun 16, 2014 | 19.30 | 19.48 | 19.22 | 19.42 | 1,829,481 | +0.07(+0.39%) |
Jun 13, 2014 | 19.19 | 19.37 | 19.10 | 19.35 | 1,347,676 | +0.22(+1.13%) |
Jun 12, 2014 | 19.30 | 19.52 | 19.07 | 19.13 | 2,921,495 | -0.35(-1.79%) |
Jun 11, 2014 | 19.12 | 19.49 | 19.11 | 19.48 | 2,415,944 | +0.20(+1.03%) |
Jun 10, 2014 | 18.98 | 19.30 | 18.98 | 19.28 | 1,799,420 | +0.30(+1.58%) |
Jun 06, 2014 | 18.73 | 19.08 | 18.64 | 18.98 | 1,180,338 | +0.36(+1.92%) |
Jun 05, 2014 | 18.54 | 18.65 | 18.24 | 18.63 | 1,273,749 | +0.19(+1.04%) |
Jun 04, 2014 | 18.17 | 18.46 | 18.01 | 18.43 | 1,403,149 | +0.24(+1.32%) |
Jun 03, 2014 | 18.20 | 18.43 | 18.07 | 18.19 | 1,489,107 | -0.07(-0.36%) |
Jun 02, 2014 | 18.42 | 18.48 | 18.16 | 18.26 | 1,444,841 | -0.14(-0.77%) |
May 30, 2014 | 18.47 | 18.50 | 18.28 | 18.40 | 1,353,435 | -0.07(-0.36%) |
May 29, 2014 | 18.58 | 18.64 | 18.34 | 18.47 | 908,334 | +0.01(+0.05%) |
May 28, 2014 | 18.48 | 18.54 | 18.27 | 18.46 | 963,524 | -0.01(-0.05%) |
May 27, 2014 | 18.35 | 18.63 | 18.35 | 18.47 | 1,672,624 | +0.26(+1.42%) |
May 23, 2014 | 17.89 | 18.21 | 18.21 | 18.21 | 1,338,535 | +0.35(+1.95%) |
May 22, 2014 | 17.87 | 18.15 | 17.84 | 17.86 | 1,100,747 | +0.00(+0.00%) |
May 21, 2014 | 17.54 | 17.91 | 17.50 | 17.86 | 1,544,134 | +0.42(+2.43%) |
May 20, 2014 | 17.71 | 17.73 | 17.28 | 17.44 | 2,389,042 | -0.29(-1.64%) |
May 19, 2014 | 17.37 | 17.74 | 17.37 | 17.73 | 1,102,203 | +0.32(+1.81%) |
May 16, 2014 | 17.32 | 17.45 | 17.14 | 17.41 | 1,988,653 | +0.02(+0.10%) |
May 15, 2014 | 17.72 | 17.83 | 17.14 | 17.40 | 4,379,893 | -0.47(-2.65%) |
May 14, 2014 | 17.76 | 18.06 | 17.63 | 17.87 | 2,166,807 | +0.06(+0.33%) |
May 13, 2014 | 18.13 | 18.23 | 17.80 | 17.81 | 2,090,178 | -0.36(-2.01%) |
May 12, 2014 | 17.46 | 18.21 | 17.46 | 18.18 | 2,339,637 | +0.77(+4.43%) |
May 09, 2014 | 17.30 | 17.42 | 17.17 | 17.40 | 2,477,396 | +0.05(+0.29%) |
May 08, 2014 | 17.41 | 17.94 | 17.27 | 17.36 | 2,354,696 | -0.12(-0.66%) |
May 07, 2014 | 17.35 | 17.49 | 17.08 | 17.47 | 2,338,751 | +0.13(+0.77%) |
May 06, 2014 | 17.48 | 17.56 | 17.32 | 17.34 | 1,944,388 | -0.28(-1.60%) |
May 05, 2014 | 17.57 | 17.77 | 17.36 | 17.62 | 1,724,861 | -0.07(-0.42%) |
May 02, 2014 | 17.80 | 17.89 | 17.58 | 17.70 | 2,083,514 | +0.03(+0.19%) |