Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.00 | 21.07 | 20.84 | 20.89 | 8,635,249 | -0.23(-1.08%) |
Apr 29, 2015 | 21.25 | 21.25 | 20.95 | 21.12 | 4,117,296 | -0.33(-1.55%) |
Apr 28, 2015 | 21.45 | 21.46 | 21.31 | 21.45 | 5,642,837 | -0.12(-0.55%) |
Apr 27, 2015 | 21.66 | 21.69 | 21.56 | 21.57 | 3,970,653 | +0.08(+0.39%) |
Apr 24, 2015 | 21.47 | 21.52 | 21.43 | 21.49 | 3,471,207 | +0.01(+0.06%) |
Apr 23, 2015 | 21.41 | 21.50 | 21.36 | 21.47 | 4,295,186 | -0.03(-0.16%) |
Apr 22, 2015 | 21.45 | 21.51 | 21.36 | 21.51 | 4,180,357 | +0.06(+0.26%) |
Apr 21, 2015 | 21.50 | 21.51 | 21.40 | 21.45 | 4,534,220 | +0.21(+0.98%) |
Apr 20, 2015 | 21.25 | 21.28 | 21.21 | 21.25 | 3,546,795 | +0.14(+0.66%) |
Apr 17, 2015 | 21.19 | 21.22 | 21.04 | 21.11 | 48,695,440 | -0.33(-1.52%) |
Apr 16, 2015 | 21.46 | 21.47 | 21.37 | 21.43 | 4,791,709 | -0.08(-0.39%) |
Apr 15, 2015 | 21.58 | 21.62 | 21.49 | 21.52 | 4,954,706 | +0.01(+0.06%) |
Apr 14, 2015 | 21.47 | 21.51 | 21.38 | 21.50 | 5,087,010 | +0.03(+0.16%) |
Apr 13, 2015 | 21.55 | 21.58 | 21.44 | 21.47 | 5,721,209 | -0.12(-0.58%) |
Apr 10, 2015 | 21.52 | 21.59 | 21.47 | 21.59 | 17,007,026 | +0.08(+0.39%) |
Apr 09, 2015 | 21.37 | 21.52 | 21.36 | 21.51 | 21,361,310 | +0.21(+0.97%) |
Apr 08, 2015 | 21.29 | 21.34 | 21.22 | 21.30 | 18,507,042 | +0.08(+0.39%) |
Apr 07, 2015 | 21.23 | 21.31 | 21.21 | 21.22 | 19,600,128 | +0.12(+0.56%) |
Apr 06, 2015 | 20.93 | 21.12 | 20.87 | 21.10 | 8,044,882 | +0.15(+0.69%) |
Apr 02, 2015 | 20.91 | 20.95 | 20.95 | 20.95 | 10,434,909 | +0.08(+0.36%) |
Apr 01, 2015 | 20.88 | 20.91 | 20.75 | 20.88 | 20,399,124 | +0.15(+0.70%) |
Mar 31, 2015 | 20.77 | 20.84 | 20.73 | 20.73 | 19,042,546 | -0.30(-1.45%) |
Mar 30, 2015 | 20.96 | 21.06 | 20.94 | 21.04 | 27,996,542 | +0.19(+0.90%) |
Mar 27, 2015 | 20.80 | 20.87 | 20.77 | 20.85 | 6,206,130 | +0.03(+0.17%) |
Mar 26, 2015 | 20.74 | 20.88 | 20.64 | 20.82 | 5,502,594 | -0.11(-0.53%) |
Mar 25, 2015 | 21.08 | 21.11 | 20.92 | 20.93 | 6,245,745 | -0.13(-0.62%) |
Mar 24, 2015 | 21.13 | 21.17 | 21.05 | 21.06 | 10,260,979 | +0.01(+0.07%) |
Mar 23, 2015 | 21.09 | 21.11 | 21.04 | 21.05 | 6,413,041 | -0.07(-0.33%) |
Mar 20, 2015 | 21.08 | 21.14 | 21.04 | 21.11 | 4,474,862 | +0.19(+0.93%) |
Mar 19, 2015 | 20.89 | 20.95 | 20.86 | 20.92 | 6,142,503 | +0.02(+0.10%) |
Mar 18, 2015 | 20.82 | 21.70 | 20.79 | 20.90 | 8,576,773 | +0.09(+0.43%) |
Mar 17, 2015 | 20.74 | 20.83 | 20.69 | 20.81 | 5,633,720 | -0.03(-0.13%) |
Mar 16, 2015 | 20.75 | 20.85 | 20.75 | 20.84 | 5,489,465 | +0.13(+0.64%) |
Mar 13, 2015 | 20.60 | 20.71 | 20.56 | 20.71 | 7,532,397 | +0.03(+0.17%) |
Mar 12, 2015 | 20.61 | 20.67 | 20.59 | 20.67 | 6,182,603 | +0.17(+0.81%) |
Mar 11, 2015 | 20.42 | 20.53 | 20.36 | 20.51 | 11,395,673 | +0.23(+1.13%) |
Mar 10, 2015 | 20.36 | 20.37 | 20.25 | 20.28 | 5,622,171 | -0.26(-1.28%) |
Mar 09, 2015 | 20.53 | 20.57 | 20.48 | 20.54 | 7,150,155 | +0.01(+0.07%) |
Mar 06, 2015 | 20.62 | 20.67 | 20.51 | 20.53 | 4,727,587 | -0.05(-0.25%) |
Mar 05, 2015 | 20.58 | 20.62 | 20.55 | 20.58 | 5,125,032 | +0.13(+0.63%) |
Mar 04, 2015 | 20.37 | 20.46 | 20.28 | 20.45 | 7,379,787 | +0.01(+0.03%) |
Mar 03, 2015 | 20.53 | 20.53 | 20.35 | 20.44 | 5,198,919 | -0.15(-0.74%) |
Mar 02, 2015 | 20.53 | 20.60 | 20.48 | 20.60 | 6,781,703 | +0.10(+0.47%) |
Feb 27, 2015 | 20.49 | 20.55 | 20.45 | 20.50 | 15,495,354 | +0.00(+0.00%) |
Feb 26, 2015 | 20.45 | 20.53 | 20.44 | 20.50 | 5,184,473 | +0.13(+0.65%) |
Feb 25, 2015 | 20.37 | 20.40 | 20.31 | 20.37 | 3,793,469 | -0.04(-0.20%) |
Feb 24, 2015 | 20.32 | 20.43 | 20.32 | 20.41 | 8,041,149 | +0.11(+0.55%) |
Feb 23, 2015 | 20.28 | 20.31 | 20.24 | 20.30 | 2,141,766 | -0.06(-0.31%) |
Feb 20, 2015 | 20.14 | 20.40 | 20.10 | 20.36 | 9,077,680 | +0.19(+0.93%) |
Feb 19, 2015 | 20.15 | 20.20 | 20.12 | 20.17 | 3,053,029 | +0.08(+0.38%) |
Feb 18, 2015 | 20.08 | 20.14 | 20.06 | 20.10 | 3,193,064 | +0.10(+0.52%) |
Feb 17, 2015 | 19.94 | 20.03 | 19.84 | 19.99 | 3,862,439 | +0.08(+0.38%) |
Feb 13, 2015 | 19.90 | 19.92 | 19.92 | 19.92 | 5,150,984 | +0.12(+0.63%) |
Feb 12, 2015 | 19.73 | 19.80 | 19.67 | 19.79 | 5,219,211 | +0.13(+0.65%) |
Feb 11, 2015 | 19.61 | 19.70 | 19.58 | 19.66 | 5,807,692 | -0.03(-0.16%) |
Feb 10, 2015 | 19.67 | 19.71 | 19.55 | 19.70 | 5,536,852 | +0.21(+1.07%) |
Feb 09, 2015 | 19.45 | 19.54 | 19.45 | 19.49 | 4,004,290 | -0.10(-0.53%) |
Feb 06, 2015 | 19.68 | 19.70 | 19.54 | 19.59 | 4,557,399 | -0.06(-0.32%) |
Feb 05, 2015 | 19.60 | 19.66 | 19.55 | 19.65 | 6,117,812 | +0.15(+0.74%) |
Feb 04, 2015 | 19.56 | 19.65 | 19.49 | 19.51 | 5,920,865 | -0.12(-0.60%) |
Feb 03, 2015 | 19.52 | 19.63 | 19.52 | 19.63 | 3,092,946 | +0.15(+0.78%) |
Feb 02, 2015 | 19.42 | 19.49 | 19.26 | 19.47 | 7,427,213 | +0.23(+1.19%) |
Jan 30, 2015 | 19.38 | 19.44 | 19.23 | 19.25 | 5,563,651 | -0.30(-1.52%) |
Jan 29, 2015 | 19.43 | 19.57 | 19.33 | 19.54 | 4,994,344 | +0.35(+1.84%) |
Jan 28, 2015 | 19.45 | 19.45 | 19.17 | 19.19 | 6,096,572 | -0.18(-0.93%) |
Jan 27, 2015 | 19.34 | 19.44 | 19.26 | 19.37 | 3,280,516 | -0.12(-0.64%) |
Jan 26, 2015 | 19.40 | 19.52 | 19.31 | 19.49 | 6,419,343 | +0.27(+1.40%) |
Jan 23, 2015 | 19.29 | 19.29 | 19.20 | 19.22 | 7,839,448 | -0.01(-0.04%) |
Jan 22, 2015 | 18.96 | 19.27 | 18.87 | 19.23 | 6,242,952 | +0.29(+1.53%) |
Jan 21, 2015 | 18.74 | 18.95 | 18.69 | 18.94 | 3,918,317 | +0.04(+0.22%) |
Jan 20, 2015 | 18.91 | 18.95 | 18.80 | 18.90 | 5,825,503 | +0.20(+1.07%) |
Jan 16, 2015 | 18.52 | 18.73 | 18.47 | 18.70 | 11,183,921 | +0.27(+1.46%) |
Jan 15, 2015 | 18.54 | 18.60 | 18.42 | 18.43 | 4,717,988 | -0.13(-0.71%) |
Jan 14, 2015 | 18.48 | 18.59 | 18.42 | 18.56 | 6,210,187 | -0.09(-0.48%) |
Jan 13, 2015 | 18.82 | 18.87 | 18.51 | 18.65 | 4,488,288 | +0.12(+0.63%) |
Jan 12, 2015 | 18.66 | 18.66 | 18.42 | 18.53 | 2,152,775 | -0.03(-0.15%) |
Jan 09, 2015 | 18.79 | 18.79 | 18.47 | 18.56 | 2,663,049 | -0.21(-1.14%) |
Jan 08, 2015 | 18.65 | 18.81 | 18.62 | 18.78 | 2,362,467 | +0.33(+1.80%) |
Jan 07, 2015 | 18.48 | 18.53 | 18.34 | 18.44 | 1,925,439 | +0.26(+1.41%) |
Jan 06, 2015 | 18.39 | 18.44 | 18.07 | 18.19 | 3,047,506 | -0.21(-1.13%) |
Jan 05, 2015 | 18.62 | 18.63 | 18.33 | 18.39 | 4,542,342 | -0.37(-1.99%) |
Jan 02, 2015 | 18.88 | 18.91 | 18.70 | 18.77 | 1,547,766 | +0.08(+0.44%) |
Dec 31, 2014 | 18.91 | 18.69 | 18.69 | 18.69 | 3,039,842 | -0.08(-0.41%) |
Dec 30, 2014 | 18.82 | 18.82 | 18.73 | 18.76 | 2,098,580 | -0.24(-1.24%) |
Dec 29, 2014 | 18.93 | 19.02 | 18.91 | 19.00 | 1,549,984 | -0.10(-0.54%) |
Dec 26, 2014 | 19.09 | 19.14 | 18.98 | 19.10 | 1,060,810 | +0.08(+0.40%) |
Dec 24, 2014 | 19.01 | 19.02 | 19.02 | 19.02 | 4,063,479 | +0.04(+0.24%) |
Dec 23, 2014 | 19.02 | 19.02 | 18.93 | 18.98 | 7,670,792 | +0.03(+0.16%) |
Dec 22, 2014 | 18.93 | 18.95 | 18.85 | 18.95 | 2,452,878 | +0.09(+0.48%) |
Dec 19, 2014 | 18.71 | 18.90 | 18.66 | 18.86 | 1,824,721 | -0.60(-3.09%) |
Dec 18, 2014 | 19.83 | 19.83 | 19.27 | 19.46 | 4,569,991 | +0.39(+2.07%) |
Dec 17, 2014 | 18.70 | 19.09 | 18.70 | 19.07 | 4,429,731 | +0.49(+2.65%) |
Dec 16, 2014 | 18.46 | 18.83 | 18.37 | 18.57 | 4,003,364 | +0.03(+0.19%) |
Dec 15, 2014 | 19.01 | 19.01 | 18.49 | 18.54 | 7,043,654 | -0.32(-1.69%) |
Dec 12, 2014 | 19.22 | 19.26 | 18.86 | 18.86 | 5,311,275 | -0.46(-2.36%) |
Dec 11, 2014 | 19.41 | 19.50 | 19.30 | 19.31 | 1,385,949 | +0.03(+0.18%) |
Dec 10, 2014 | 19.58 | 19.58 | 19.24 | 19.28 | 1,784,467 | -0.35(-1.76%) |
Dec 09, 2014 | 19.57 | 19.63 | 19.45 | 19.63 | 2,155,445 | -0.20(-1.01%) |
Dec 08, 2014 | 19.96 | 19.96 | 19.77 | 19.83 | 717,626 | -0.24(-1.17%) |
Dec 05, 2014 | 20.03 | 20.09 | 20.00 | 20.06 | 2,011,142 | +0.21(+1.08%) |
Dec 04, 2014 | 19.87 | 19.92 | 19.75 | 19.85 | 795,685 | -0.08(-0.42%) |
Dec 03, 2014 | 19.93 | 19.96 | 19.90 | 19.93 | 881,682 | +0.03(+0.14%) |
Dec 02, 2014 | 19.84 | 19.92 | 19.83 | 19.90 | 7,178,834 | +0.17(+0.84%) |
Dec 01, 2014 | 19.77 | 19.77 | 19.67 | 19.74 | 699,722 | -0.06(-0.31%) |
Nov 28, 2014 | 19.78 | 19.83 | 19.76 | 19.80 | 284,748 | -0.03(-0.14%) |
Nov 26, 2014 | 19.83 | 19.83 | 19.83 | 19.83 | 366,307 | +0.02(+0.10%) |
Nov 25, 2014 | 19.84 | 19.84 | 19.73 | 19.81 | 695,760 | +0.03(+0.14%) |
Nov 24, 2014 | 19.83 | 19.83 | 19.73 | 19.78 | 3,733,554 | +0.09(+0.46%) |
Nov 21, 2014 | 19.79 | 19.79 | 19.64 | 19.69 | 1,630,058 | +0.24(+1.25%) |
Nov 20, 2014 | 19.38 | 19.47 | 19.34 | 19.45 | 1,125,932 | -0.10(-0.50%) |
Nov 19, 2014 | 19.55 | 19.58 | 19.47 | 19.54 | 1,251,979 | -0.01(-0.07%) |
Nov 18, 2014 | 19.49 | 19.59 | 19.44 | 19.56 | 487,030 | +0.17(+0.86%) |
Nov 17, 2014 | 19.30 | 19.41 | 19.29 | 19.39 | 554,594 | -0.01(-0.04%) |
Nov 14, 2014 | 19.40 | 19.41 | 19.34 | 19.40 | 356,192 | +0.01(+0.04%) |
Nov 13, 2014 | 19.34 | 19.40 | 19.29 | 19.39 | 869,092 | +0.10(+0.54%) |
Nov 12, 2014 | 19.24 | 19.31 | 19.21 | 19.29 | 1,099,238 | -0.11(-0.57%) |
Nov 11, 2014 | 19.43 | 19.43 | 19.36 | 19.40 | 1,284,075 | +0.06(+0.32%) |
Nov 10, 2014 | 19.26 | 19.34 | 19.23 | 19.34 | 386,694 | +0.13(+0.68%) |
Nov 07, 2014 | 19.22 | 19.22 | 19.10 | 19.20 | 561,682 | -0.10(-0.54%) |
Nov 06, 2014 | 19.33 | 19.34 | 19.17 | 19.31 | 1,141,905 | +0.01(+0.07%) |
Nov 05, 2014 | 19.34 | 19.34 | 19.20 | 19.29 | 623,503 | +0.15(+0.80%) |
Nov 04, 2014 | 19.16 | 19.17 | 19.01 | 19.14 | 670,823 | -0.19(-1.00%) |
Nov 03, 2014 | 19.38 | 19.39 | 19.25 | 19.34 | 677,641 | -0.05(-0.24%) |
Oct 31, 2014 | 19.27 | 19.38 | 19.25 | 19.38 | 857,421 | +0.52(+2.78%) |
Oct 30, 2014 | 18.68 | 18.90 | 18.61 | 18.86 | 1,916,158 | +0.17(+0.93%) |
Oct 29, 2014 | 18.73 | 18.75 | 18.60 | 18.69 | 445,969 | +0.00(+0.00%) |
Oct 28, 2014 | 18.57 | 18.69 | 18.57 | 18.69 | 423,987 | +0.22(+1.20%) |
Oct 27, 2014 | 18.44 | 18.56 | 18.56 | 18.46 | 251,662 | -0.10(-0.52%) |
Oct 24, 2014 | 18.53 | 18.57 | 18.43 | 18.56 | 1,080,702 | +0.04(+0.22%) |
Oct 23, 2014 | 18.46 | 18.61 | 18.44 | 18.52 | 368,233 | +0.24(+1.29%) |
Oct 22, 2014 | 18.39 | 18.45 | 18.27 | 18.28 | 704,536 | -0.06(-0.34%) |
Oct 21, 2014 | 18.15 | 18.36 | 18.15 | 18.35 | 581,626 | +0.28(+1.53%) |
Oct 20, 2014 | 17.97 | 18.08 | 17.97 | 18.07 | 1,510,368 | +0.07(+0.38%) |
Oct 17, 2014 | 17.85 | 18.05 | 17.85 | 18.00 | 646,580 | +0.35(+2.00%) |
Oct 16, 2014 | 17.44 | 17.76 | 17.38 | 17.65 | 514,508 | -0.13(-0.74%) |
Oct 15, 2014 | 17.78 | 17.88 | 17.51 | 17.78 | 1,056,865 | -0.32(-1.76%) |
Oct 14, 2014 | 18.16 | 18.23 | 18.06 | 18.10 | 210,354 | +0.11(+0.62%) |
Oct 13, 2014 | 18.18 | 18.24 | 17.97 | 17.99 | 236,242 | -0.11(-0.61%) |
Oct 10, 2014 | 18.23 | 18.30 | 18.09 | 18.10 | 279,283 | -0.20(-1.10%) |
Oct 09, 2014 | 18.57 | 18.58 | 18.26 | 18.30 | 344,030 | -0.45(-2.40%) |
Oct 08, 2014 | 18.57 | 18.76 | 18.45 | 18.75 | 334,190 | +0.23(+1.23%) |
Oct 07, 2014 | 18.73 | 18.73 | 18.52 | 18.52 | 496,379 | -0.35(-1.83%) |
Oct 06, 2014 | 19.00 | 19.02 | 18.82 | 18.87 | 2,233,610 | -0.06(-0.33%) |
Oct 03, 2014 | 18.86 | 18.95 | 18.83 | 18.93 | 293,203 | +0.22(+1.18%) |
Oct 02, 2014 | 18.84 | 18.87 | 18.55 | 18.71 | 6,358,374 | -0.28(-1.49%) |
Oct 01, 2014 | 19.14 | 19.14 | 18.94 | 18.99 | 165,723 | -0.20(-1.05%) |
Sep 30, 2014 | 19.22 | 19.25 | 19.11 | 19.19 | 448,684 | -0.01(-0.04%) |
Sep 29, 2014 | 19.11 | 19.22 | 19.09 | 19.20 | 210,812 | -0.15(-0.75%) |
Sep 26, 2014 | 19.30 | 19.39 | 19.24 | 19.34 | 364,018 | +0.16(+0.85%) |
Sep 25, 2014 | 19.41 | 19.41 | 19.15 | 19.18 | 457,519 | -0.24(-1.22%) |
Sep 24, 2014 | 19.26 | 19.43 | 19.26 | 19.42 | 2,243,541 | +0.17(+0.89%) |
Sep 23, 2014 | 19.28 | 19.34 | 19.22 | 19.25 | 124,957 | -0.17(-0.86%) |
Sep 22, 2014 | 19.47 | 19.47 | 19.38 | 19.41 | 331,683 | -0.11(-0.57%) |
Sep 19, 2014 | 19.60 | 19.60 | 19.50 | 19.52 | 137,559 | +0.02(+0.11%) |
Sep 18, 2014 | 19.54 | 19.54 | 19.48 | 19.50 | 160,305 | +0.10(+0.50%) |
Sep 17, 2014 | 19.38 | 19.45 | 19.34 | 19.40 | 193,271 | -0.02(-0.11%) |
Sep 16, 2014 | 19.31 | 19.43 | 19.28 | 19.43 | 202,019 | +0.04(+0.21%) |
Sep 15, 2014 | 19.42 | 19.42 | 19.35 | 19.38 | 69,791 | -0.01(-0.07%) |
Sep 12, 2014 | 19.43 | 19.45 | 19.35 | 19.40 | 138,068 | -0.03(-0.18%) |
Sep 11, 2014 | 19.42 | 19.45 | 19.34 | 19.43 | 266,133 | -0.09(-0.46%) |
Sep 10, 2014 | 19.48 | 19.52 | 19.46 | 19.52 | 105,533 | +0.15(+0.75%) |
Sep 09, 2014 | 19.42 | 19.45 | 19.35 | 19.38 | 80,557 | -0.08(-0.39%) |
Sep 08, 2014 | 19.43 | 19.47 | 19.40 | 19.45 | 74,307 | -0.06(-0.32%) |
Sep 05, 2014 | 19.45 | 19.52 | 19.40 | 19.52 | 86,809 | +0.01(+0.07%) |
Sep 04, 2014 | 19.48 | 19.57 | 19.46 | 19.50 | 60,624 | +0.06(+0.32%) |
Sep 03, 2014 | 19.49 | 19.49 | 19.40 | 19.44 | 70,645 | +0.10(+0.54%) |
Sep 02, 2014 | 19.34 | 19.34 | 19.27 | 19.34 | 57,500 | +0.12(+0.61%) |
Aug 29, 2014 | 19.24 | 19.22 | 19.22 | 19.22 | 60,400 | +0.03(+0.18%) |
Aug 28, 2014 | 19.21 | 19.21 | 19.13 | 19.18 | 75,795 | -0.08(-0.40%) |
Aug 27, 2014 | 19.28 | 19.31 | 19.24 | 19.26 | 96,197 | -0.02(-0.11%) |
Aug 26, 2014 | 19.29 | 19.32 | 19.27 | 19.28 | 220,576 | +0.04(+0.22%) |
Aug 25, 2014 | 19.19 | 19.29 | 19.19 | 19.24 | 166,278 | +0.14(+0.72%) |
Aug 22, 2014 | 19.13 | 19.13 | 19.09 | 19.10 | 76,386 | -0.06(-0.33%) |
Aug 21, 2014 | 19.16 | 19.18 | 19.10 | 19.16 | 88,474 | +0.08(+0.44%) |
Aug 20, 2014 | 19.02 | 19.09 | 18.96 | 19.08 | 100,973 | +0.01(+0.04%) |
Aug 19, 2014 | 19.03 | 19.07 | 19.00 | 19.07 | 91,209 | +0.10(+0.51%) |
Aug 18, 2014 | 18.95 | 18.98 | 18.91 | 18.98 | 65,046 | +0.15(+0.81%) |
Aug 15, 2014 | 18.91 | 18.97 | 18.71 | 18.82 | 47,378 | -0.04(-0.22%) |
Aug 14, 2014 | 18.84 | 18.87 | 18.79 | 18.87 | 198,346 | +0.10(+0.55%) |
Aug 13, 2014 | 18.70 | 18.81 | 18.70 | 18.76 | 90,442 | +0.10(+0.52%) |
Aug 12, 2014 | 18.63 | 18.68 | 18.60 | 18.66 | 102,232 | +0.02(+0.11%) |
Aug 11, 2014 | 18.62 | 18.69 | 18.62 | 18.64 | 65,396 | +0.06(+0.30%) |
Aug 08, 2014 | 18.44 | 18.53 | 18.37 | 18.59 | 144,671 | +0.10(+0.52%) |
Aug 07, 2014 | 18.64 | 18.68 | 18.43 | 18.49 | 134,139 | -0.12(-0.67%) |
Aug 06, 2014 | 18.53 | 18.67 | 18.53 | 18.62 | 145,583 | -0.08(-0.44%) |
Aug 05, 2014 | 18.82 | 18.84 | 18.63 | 18.70 | 58,782 | -0.19(-1.03%) |
Aug 04, 2014 | 18.88 | 18.92 | 18.76 | 18.89 | 63,272 | +0.10(+0.52%) |
Aug 01, 2014 | 18.80 | 18.91 | 18.69 | 18.80 | 94,856 | -0.13(-0.69%) |
Jul 31, 2014 | 19.05 | 19.06 | 18.90 | 18.93 | 147,519 | -0.29(-1.51%) |
Jul 30, 2014 | 19.25 | 19.31 | 19.17 | 19.22 | 94,066 | +0.03(+0.14%) |
Jul 29, 2014 | 19.29 | 19.29 | 19.17 | 19.19 | 201,926 | -0.01(-0.07%) |
Jul 28, 2014 | 19.15 | 19.22 | 19.09 | 19.20 | 70,007 | -0.01(-0.04%) |
Jul 25, 2014 | 19.25 | 19.25 | 19.15 | 19.21 | 47,913 | -0.06(-0.32%) |
Jul 24, 2014 | 19.29 | 19.30 | 19.24 | 19.27 | 64,431 | +0.06(+0.32%) |
Jul 23, 2014 | 19.20 | 19.22 | 19.16 | 19.21 | 185,942 | +0.05(+0.25%) |
Jul 22, 2014 | 19.14 | 19.19 | 19.13 | 19.16 | 134,108 | +0.12(+0.65%) |
Jul 21, 2014 | 19.00 | 19.05 | 18.94 | 19.04 | 168,949 | -0.06(-0.33%) |
Jul 18, 2014 | 19.05 | 19.11 | 19.00 | 19.10 | 105,343 | +0.15(+0.77%) |
Jul 17, 2014 | 19.07 | 19.16 | 18.91 | 18.95 | 63,393 | -0.25(-1.29%) |
Jul 16, 2014 | 19.24 | 19.24 | 19.15 | 19.20 | 102,158 | +0.15(+0.79%) |
Jul 15, 2014 | 19.10 | 19.10 | 18.96 | 19.05 | 158,850 | -0.02(-0.11%) |
Jul 14, 2014 | 19.11 | 19.11 | 19.06 | 19.07 | 71,567 | +0.15(+0.77%) |
Jul 11, 2014 | 18.88 | 18.93 | 18.80 | 18.93 | 126,862 | +0.03(+0.18%) |
Jul 10, 2014 | 18.76 | 18.91 | 18.75 | 18.89 | 101,895 | -0.21(-1.09%) |
Jul 09, 2014 | 19.07 | 19.11 | 19.02 | 19.10 | 105,775 | +0.05(+0.25%) |
Jul 08, 2014 | 19.16 | 19.17 | 19.00 | 19.05 | 38,426 | -0.23(-1.18%) |
Jul 07, 2014 | 19.29 | 19.32 | 19.25 | 19.28 | 69,988 | -0.18(-0.92%) |
Jul 03, 2014 | 19.39 | 19.46 | 19.46 | 19.46 | 56,065 | +0.14(+0.72%) |
Jul 02, 2014 | 19.30 | 19.32 | 19.24 | 19.32 | 78,151 | +0.06(+0.29%) |
Jul 01, 2014 | 19.18 | 19.28 | 19.16 | 19.27 | 39,816 | +0.17(+0.87%) |
Jun 30, 2014 | 19.08 | 19.12 | 19.06 | 19.10 | 92,179 | -0.06(-0.29%) |
Jun 27, 2014 | 19.09 | 19.16 | 19.08 | 19.16 | 612,992 | -0.26(-1.35%) |
Jun 26, 2014 | 19.37 | 19.43 | 19.27 | 19.42 | 104,081 | +0.04(+0.21%) |
Jun 25, 2014 | 19.27 | 19.41 | 19.20 | 19.38 | 54,414 | -0.06(-0.29%) |
Jun 24, 2014 | 19.52 | 19.56 | 19.40 | 19.43 | 185,033 | -0.12(-0.60%) |
Jun 23, 2014 | 19.52 | 19.55 | 19.47 | 19.55 | 86,519 | -0.06(-0.32%) |
Jun 20, 2014 | 19.62 | 19.65 | 19.57 | 19.61 | 101,097 | -0.02(-0.11%) |
Jun 19, 2014 | 19.62 | 19.63 | 19.56 | 19.63 | 80,632 | +0.09(+0.46%) |
Jun 18, 2014 | 19.46 | 19.55 | 19.42 | 19.54 | 61,528 | +0.12(+0.64%) |
Jun 17, 2014 | 19.36 | 19.43 | 19.33 | 19.42 | 58,460 | +0.02(+0.11%) |
Jun 16, 2014 | 19.38 | 19.43 | 19.37 | 19.40 | 89,539 | -0.03(-0.18%) |
Jun 13, 2014 | 19.43 | 19.47 | 19.37 | 19.43 | 55,633 | +0.00(+0.00%) |
Jun 12, 2014 | 19.53 | 19.53 | 19.34 | 19.43 | 256,539 | -0.04(-0.21%) |
Jun 11, 2014 | 19.44 | 19.50 | 19.39 | 19.47 | 90,378 | -0.08(-0.39%) |
Jun 10, 2014 | 19.52 | 19.55 | 19.45 | 19.55 | 128,588 | -0.01(-0.07%) |
Jun 06, 2014 | 19.50 | 19.56 | 19.49 | 19.56 | 54,251 | +0.12(+0.60%) |
Jun 05, 2014 | 19.47 | 19.47 | 19.34 | 19.45 | 201,426 | +0.04(+0.21%) |
Jun 04, 2014 | 19.36 | 19.42 | 19.32 | 19.40 | 770,705 | +0.00(+0.00%) |
Jun 03, 2014 | 19.31 | 19.40 | 19.31 | 19.40 | 97,599 | -0.04(-0.21%) |
Jun 02, 2014 | 19.39 | 19.45 | 19.34 | 19.45 | 56,471 | +0.08(+0.39%) |
May 30, 2014 | 19.36 | 19.37 | 19.31 | 19.37 | 88,744 | +0.01(+0.04%) |
May 29, 2014 | 19.30 | 19.37 | 19.29 | 19.36 | 111,611 | +0.07(+0.36%) |
May 28, 2014 | 19.31 | 19.31 | 19.23 | 19.29 | 68,555 | +0.01(+0.07%) |
May 27, 2014 | 19.25 | 19.32 | 19.24 | 19.28 | 56,619 | +0.11(+0.58%) |
May 23, 2014 | 19.09 | 19.17 | 19.17 | 19.17 | 75,284 | +0.08(+0.40%) |
May 22, 2014 | 19.01 | 19.10 | 19.01 | 19.09 | 50,537 | +0.09(+0.47%) |
May 21, 2014 | 18.98 | 19.03 | 18.93 | 19.00 | 54,512 | +0.12(+0.66%) |
May 20, 2014 | 18.97 | 18.97 | 18.79 | 18.88 | 214,239 | -0.08(-0.40%) |
May 19, 2014 | 18.95 | 18.98 | 18.87 | 18.95 | 203,395 | -0.09(-0.47%) |
May 16, 2014 | 19.07 | 19.07 | 18.95 | 19.05 | 94,648 | +0.03(+0.15%) |
May 15, 2014 | 19.14 | 19.14 | 18.94 | 19.02 | 63,795 | -0.09(-0.50%) |
May 14, 2014 | 19.21 | 19.21 | 19.06 | 19.11 | 150,435 | -0.03(-0.16%) |
May 13, 2014 | 19.06 | 19.17 | 19.03 | 19.14 | 112,212 | +0.04(+0.22%) |
May 12, 2014 | 18.99 | 19.10 | 18.99 | 19.10 | 117,031 | +0.13(+0.69%) |
May 09, 2014 | 18.94 | 18.98 | 18.86 | 18.97 | 77,794 | +0.12(+0.62%) |
May 08, 2014 | 18.81 | 18.97 | 18.81 | 18.85 | 145,135 | +0.03(+0.15%) |
May 07, 2014 | 18.84 | 18.85 | 18.73 | 18.82 | 565,645 | +0.01(+0.07%) |
May 06, 2014 | 18.83 | 18.85 | 18.75 | 18.81 | 88,904 | -0.13(-0.69%) |
May 05, 2014 | 18.86 | 18.95 | 18.75 | 18.94 | 54,314 | -0.01(-0.04%) |
May 02, 2014 | 19.02 | 19.07 | 18.89 | 18.95 | 248,211 | -0.04(-0.22%) |