Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.71 | 17.72 | 17.49 | 17.69 | 23,630 | +0.00(+0.00%) |
May 28, 2015 | 17.73 | 17.73 | 17.58 | 17.69 | 15,587 | -0.15(-0.85%) |
May 27, 2015 | 17.66 | 17.87 | 17.54 | 17.84 | 31,138 | +0.26(+1.48%) |
May 26, 2015 | 18.08 | 18.08 | 17.43 | 17.58 | 38,906 | -0.47(-2.60%) |
May 22, 2015 | 18.20 | 18.05 | 18.05 | 18.05 | 26,267 | -0.09(-0.52%) |
May 21, 2015 | 18.17 | 18.28 | 18.05 | 18.14 | 15,838 | +0.05(+0.28%) |
May 20, 2015 | 18.08 | 18.18 | 18.00 | 18.09 | 21,239 | +0.05(+0.28%) |
May 19, 2015 | 18.12 | 18.18 | 17.95 | 18.04 | 19,743 | -0.03(-0.16%) |
May 18, 2015 | 18.10 | 18.11 | 17.77 | 18.07 | 35,508 | +0.04(+0.20%) |
May 15, 2015 | 18.21 | 18.21 | 17.96 | 18.03 | 23,775 | -0.17(-0.95%) |
May 14, 2015 | 18.33 | 18.33 | 18.04 | 18.21 | 17,169 | -0.04(-0.24%) |
May 13, 2015 | 18.00 | 18.31 | 17.82 | 18.25 | 17,204 | +0.25(+1.41%) |
May 12, 2015 | 18.09 | 18.09 | 17.87 | 18.00 | 22,654 | -0.12(-0.68%) |
May 11, 2015 | 18.12 | 18.33 | 18.03 | 18.12 | 24,473 | +0.06(+0.32%) |
May 08, 2015 | 18.34 | 18.34 | 17.89 | 18.06 | 26,196 | -0.09(-0.52%) |
May 07, 2015 | 18.13 | 18.29 | 18.01 | 18.16 | 18,112 | +0.07(+0.36%) |
May 06, 2015 | 18.14 | 18.23 | 17.94 | 18.09 | 26,570 | -0.11(-0.60%) |
May 05, 2015 | 18.09 | 18.20 | 17.91 | 18.20 | 21,525 | -0.09(-0.51%) |
May 04, 2015 | 18.39 | 18.39 | 18.16 | 18.29 | 33,968 | -0.04(-0.20%) |
May 01, 2015 | 18.26 | 18.39 | 18.08 | 18.33 | 35,283 | +0.30(+1.69%) |
Apr 30, 2015 | 18.26 | 18.40 | 17.79 | 18.02 | 39,428 | -0.33(-1.77%) |
Apr 29, 2015 | 17.07 | 18.64 | 17.07 | 18.35 | 40,850 | +0.41(+2.30%) |
Apr 28, 2015 | 17.73 | 18.01 | 17.71 | 17.94 | 20,299 | +0.27(+1.51%) |
Apr 27, 2015 | 17.89 | 17.89 | 17.52 | 17.67 | 23,516 | -0.18(-1.01%) |
Apr 24, 2015 | 17.76 | 17.87 | 17.69 | 17.85 | 18,066 | +0.14(+0.78%) |
Apr 23, 2015 | 17.58 | 17.83 | 17.52 | 17.71 | 29,431 | +0.00(+0.00%) |
Apr 22, 2015 | 17.33 | 17.83 | 17.29 | 17.71 | 34,592 | +0.35(+2.04%) |
Apr 21, 2015 | 17.38 | 17.43 | 17.19 | 17.36 | 36,260 | +0.12(+0.67%) |
Apr 20, 2015 | 17.45 | 17.53 | 17.11 | 17.24 | 38,230 | -0.15(-0.87%) |
Apr 17, 2015 | 17.59 | 17.70 | 17.24 | 17.40 | 32,263 | -0.32(-1.80%) |
Apr 16, 2015 | 17.38 | 17.93 | 17.38 | 17.71 | 30,987 | +0.39(+2.25%) |
Apr 15, 2015 | 17.37 | 17.45 | 17.24 | 17.32 | 15,957 | +0.03(+0.17%) |
Apr 14, 2015 | 17.42 | 17.47 | 17.03 | 17.29 | 44,601 | -0.11(-0.62%) |
Apr 13, 2015 | 17.41 | 17.51 | 17.36 | 17.40 | 24,249 | +0.02(+0.12%) |
Apr 10, 2015 | 17.42 | 17.63 | 17.38 | 17.38 | 33,584 | -0.05(-0.29%) |
Apr 09, 2015 | 17.43 | 17.56 | 17.37 | 17.43 | 34,267 | -0.08(-0.45%) |
Apr 08, 2015 | 17.48 | 17.55 | 17.39 | 17.51 | 12,130 | +0.02(+0.12%) |
Apr 07, 2015 | 17.84 | 17.89 | 17.46 | 17.49 | 20,305 | -0.38(-2.14%) |
Apr 06, 2015 | 17.82 | 17.89 | 17.72 | 17.87 | 13,366 | +0.01(+0.08%) |
Apr 02, 2015 | 17.73 | 17.86 | 17.86 | 17.86 | 33,180 | +0.18(+1.02%) |
Apr 01, 2015 | 17.67 | 17.78 | 17.54 | 17.68 | 21,286 | -0.07(-0.41%) |
Mar 31, 2015 | 17.37 | 17.76 | 17.19 | 17.75 | 38,311 | +0.40(+2.29%) |
Mar 30, 2015 | 17.30 | 17.39 | 17.15 | 17.35 | 40,115 | +0.15(+0.88%) |
Mar 27, 2015 | 17.32 | 17.32 | 17.01 | 17.20 | 21,705 | -0.12(-0.71%) |
Mar 26, 2015 | 17.42 | 17.50 | 17.29 | 17.32 | 22,211 | -0.10(-0.58%) |
Mar 25, 2015 | 17.56 | 17.70 | 17.42 | 17.42 | 26,067 | -0.25(-1.39%) |
Mar 24, 2015 | 17.30 | 17.71 | 17.27 | 17.67 | 28,614 | +0.38(+2.17%) |
Mar 23, 2015 | 17.14 | 17.53 | 17.11 | 17.29 | 39,428 | +0.22(+1.31%) |
Mar 20, 2015 | 17.11 | 17.11 | 17.00 | 17.07 | 55,274 | -0.04(-0.21%) |
Mar 19, 2015 | 17.08 | 17.17 | 16.74 | 17.11 | 20,882 | +0.09(+0.51%) |
Mar 18, 2015 | 17.18 | 17.27 | 16.84 | 17.02 | 24,134 | -0.18(-1.05%) |
Mar 17, 2015 | 16.79 | 17.22 | 16.79 | 17.20 | 28,076 | +0.14(+0.85%) |
Mar 16, 2015 | 17.11 | 17.14 | 16.94 | 17.06 | 34,939 | -0.12(-0.67%) |
Mar 13, 2015 | 17.36 | 17.36 | 16.95 | 17.17 | 36,582 | -0.14(-0.84%) |
Mar 12, 2015 | 16.94 | 17.42 | 16.72 | 17.32 | 36,354 | +0.51(+3.06%) |
Mar 11, 2015 | 17.26 | 17.34 | 16.76 | 16.80 | 45,392 | -0.54(-3.09%) |
Mar 10, 2015 | 17.24 | 17.42 | 17.06 | 17.34 | 37,792 | -0.02(-0.13%) |
Mar 09, 2015 | 17.38 | 17.46 | 17.32 | 17.36 | 28,389 | -0.05(-0.29%) |
Mar 06, 2015 | 17.17 | 17.52 | 17.16 | 17.41 | 50,288 | +0.19(+1.13%) |
Mar 05, 2015 | 17.17 | 17.28 | 17.03 | 17.22 | 27,498 | -0.11(-0.62%) |
Mar 04, 2015 | 17.34 | 17.40 | 17.32 | 17.32 | 14,736 | -0.03(-0.17%) |
Mar 03, 2015 | 17.34 | 17.38 | 17.28 | 17.35 | 19,311 | -0.01(-0.08%) |
Mar 02, 2015 | 16.97 | 17.42 | 16.94 | 17.37 | 28,558 | +0.39(+2.28%) |
Feb 27, 2015 | 16.79 | 17.08 | 16.62 | 16.98 | 31,475 | +0.21(+1.24%) |
Feb 26, 2015 | 16.88 | 16.91 | 16.53 | 16.77 | 40,272 | -0.14(-0.85%) |
Feb 25, 2015 | 16.20 | 17.04 | 16.20 | 16.91 | 59,841 | +0.62(+3.79%) |
Feb 24, 2015 | 16.16 | 16.35 | 16.11 | 16.30 | 20,781 | +0.13(+0.80%) |
Feb 23, 2015 | 16.08 | 16.29 | 16.01 | 16.17 | 44,064 | +0.11(+0.72%) |
Feb 20, 2015 | 15.97 | 16.12 | 15.97 | 16.05 | 36,415 | +0.13(+0.81%) |
Feb 19, 2015 | 15.92 | 16.10 | 15.85 | 15.92 | 69,636 | +0.00(+0.00%) |
Feb 18, 2015 | 15.90 | 15.93 | 15.86 | 15.92 | 21,591 | -0.08(-0.49%) |
Feb 17, 2015 | 15.93 | 16.03 | 15.86 | 16.00 | 49,488 | +0.06(+0.41%) |
Feb 13, 2015 | 15.94 | 15.94 | 15.94 | 15.94 | 42,901 | +0.04(+0.23%) |
Feb 12, 2015 | 15.91 | 15.96 | 15.77 | 15.90 | 14,736 | +0.12(+0.77%) |
Feb 11, 2015 | 16.00 | 16.15 | 15.59 | 15.78 | 31,118 | -0.25(-1.57%) |
Feb 10, 2015 | 16.54 | 16.54 | 16.00 | 16.03 | 32,242 | -0.37(-2.23%) |
Feb 09, 2015 | 16.08 | 16.60 | 15.95 | 16.40 | 63,805 | +0.54(+3.39%) |
Feb 06, 2015 | 15.64 | 15.97 | 15.55 | 15.86 | 52,333 | +0.35(+2.27%) |
Feb 05, 2015 | 15.11 | 15.74 | 15.11 | 15.51 | 71,614 | +0.26(+1.69%) |
Feb 04, 2015 | 15.41 | 15.41 | 15.16 | 15.25 | 42,009 | -0.14(-0.93%) |
Feb 03, 2015 | 15.02 | 15.47 | 15.02 | 15.39 | 56,243 | +0.32(+2.09%) |
Feb 02, 2015 | 15.00 | 15.31 | 14.88 | 15.08 | 331,467 | +0.19(+1.30%) |
Jan 30, 2015 | 15.23 | 15.26 | 14.87 | 14.88 | 68,882 | -0.40(-2.63%) |
Jan 29, 2015 | 15.33 | 15.40 | 15.00 | 15.28 | 52,644 | -0.04(-0.28%) |
Jan 28, 2015 | 17.15 | 17.15 | 15.16 | 15.33 | 65,646 | -0.46(-2.91%) |
Jan 27, 2015 | 15.69 | 15.84 | 15.64 | 15.79 | 31,672 | -0.11(-0.70%) |
Jan 26, 2015 | 16.08 | 16.08 | 15.83 | 15.90 | 20,265 | -0.23(-1.45%) |
Jan 23, 2015 | 16.23 | 16.33 | 16.10 | 16.13 | 18,231 | -0.14(-0.88%) |
Jan 22, 2015 | 15.76 | 16.28 | 15.76 | 16.28 | 21,887 | +0.60(+3.85%) |
Jan 21, 2015 | 15.87 | 15.87 | 15.67 | 15.67 | 24,804 | -0.09(-0.59%) |
Jan 20, 2015 | 16.00 | 16.01 | 15.74 | 15.77 | 14,551 | -0.15(-0.95%) |
Jan 16, 2015 | 15.76 | 16.11 | 15.76 | 15.92 | 46,253 | +0.14(+0.91%) |
Jan 15, 2015 | 15.82 | 16.05 | 15.74 | 15.77 | 25,391 | -0.12(-0.77%) |
Jan 14, 2015 | 16.02 | 16.02 | 15.80 | 15.89 | 53,012 | -0.25(-1.56%) |
Jan 13, 2015 | 16.33 | 16.48 | 15.96 | 16.15 | 33,850 | -0.08(-0.49%) |
Jan 12, 2015 | 16.33 | 16.62 | 16.02 | 16.23 | 82,663 | -0.01(-0.04%) |
Jan 09, 2015 | 16.79 | 16.79 | 16.23 | 16.23 | 36,999 | -0.48(-2.88%) |
Jan 08, 2015 | 16.73 | 16.76 | 16.58 | 16.71 | 75,950 | +0.16(+0.95%) |
Jan 07, 2015 | 17.37 | 17.37 | 16.40 | 16.56 | 61,759 | -0.66(-3.84%) |
Jan 06, 2015 | 17.86 | 17.87 | 17.14 | 17.22 | 63,099 | -0.61(-3.42%) |
Jan 05, 2015 | 18.57 | 18.57 | 17.63 | 17.83 | 20,446 | -0.75(-4.06%) |
Jan 02, 2015 | 18.89 | 18.95 | 18.58 | 18.58 | 12,047 | -0.26(-1.37%) |
Dec 31, 2014 | 18.80 | 18.84 | 18.84 | 18.84 | 17,132 | -0.01(-0.04%) |
Dec 30, 2014 | 19.18 | 19.18 | 18.78 | 18.85 | 8,977 | -0.36(-1.87%) |
Dec 29, 2014 | 19.20 | 19.30 | 18.95 | 19.20 | 21,598 | -0.28(-1.44%) |
Dec 26, 2014 | 19.25 | 19.49 | 19.09 | 19.48 | 7,968 | +0.15(+0.78%) |
Dec 24, 2014 | 18.85 | 19.33 | 19.33 | 19.33 | 6,407 | +0.34(+1.78%) |
Dec 23, 2014 | 18.49 | 19.38 | 18.49 | 19.00 | 34,373 | -0.24(-1.27%) |
Dec 22, 2014 | 19.18 | 19.28 | 18.82 | 19.24 | 15,440 | +0.20(+1.06%) |
Dec 19, 2014 | 19.53 | 19.55 | 19.04 | 19.04 | 62,401 | -0.55(-2.82%) |
Dec 18, 2014 | 19.46 | 19.62 | 19.46 | 19.59 | 22,282 | +0.17(+0.89%) |
Dec 17, 2014 | 19.38 | 19.51 | 19.27 | 19.42 | 31,901 | -0.13(-0.66%) |
Dec 16, 2014 | 19.02 | 19.74 | 19.02 | 19.55 | 61,639 | -0.07(-0.37%) |
Dec 15, 2014 | 19.79 | 19.86 | 19.31 | 19.62 | 8,488 | -0.04(-0.18%) |
Dec 12, 2014 | 20.02 | 20.15 | 19.66 | 19.66 | 12,707 | -0.51(-2.53%) |
Dec 11, 2014 | 20.03 | 20.23 | 19.83 | 20.17 | 23,506 | +0.30(+1.52%) |
Dec 10, 2014 | 19.70 | 20.25 | 19.70 | 19.87 | 28,710 | -0.41(-2.02%) |
Dec 09, 2014 | 19.53 | 20.28 | 19.48 | 20.27 | 20,964 | +0.42(+2.13%) |
Dec 08, 2014 | 19.84 | 20.00 | 19.75 | 19.85 | 13,171 | -0.11(-0.57%) |
Dec 05, 2014 | 19.49 | 19.96 | 19.49 | 19.96 | 9,715 | +0.52(+2.68%) |
Dec 04, 2014 | 19.04 | 19.62 | 19.04 | 19.44 | 4,731 | -0.20(-1.02%) |
Dec 03, 2014 | 19.28 | 19.82 | 18.98 | 19.64 | 10,052 | +0.04(+0.18%) |
Dec 02, 2014 | 19.42 | 19.61 | 19.34 | 19.61 | 9,576 | +0.33(+1.70%) |
Dec 01, 2014 | 19.60 | 19.60 | 19.28 | 19.28 | 11,444 | -0.24(-1.21%) |
Nov 28, 2014 | 19.79 | 19.98 | 19.51 | 19.52 | 10,831 | -0.41(-2.04%) |
Nov 26, 2014 | 19.77 | 19.92 | 19.92 | 19.92 | 12,056 | +0.15(+0.76%) |
Nov 25, 2014 | 19.59 | 19.83 | 19.59 | 19.77 | 3,503 | -0.14(-0.68%) |
Nov 24, 2014 | 19.48 | 19.91 | 19.48 | 19.91 | 10,080 | +0.45(+2.31%) |
Nov 21, 2014 | 19.82 | 19.89 | 19.46 | 19.46 | 6,977 | -0.09(-0.44%) |
Nov 20, 2014 | 19.34 | 19.54 | 19.02 | 19.54 | 9,184 | +0.09(+0.44%) |
Nov 19, 2014 | 20.05 | 20.21 | 19.41 | 19.46 | 17,277 | -0.86(-4.25%) |
Nov 18, 2014 | 19.77 | 20.54 | 19.77 | 20.32 | 14,428 | +0.20(+0.99%) |
Nov 17, 2014 | 20.41 | 20.64 | 20.12 | 20.12 | 15,132 | -0.36(-1.78%) |
Nov 14, 2014 | 20.62 | 20.64 | 20.46 | 20.49 | 17,075 | -0.09(-0.42%) |
Nov 13, 2014 | 20.54 | 20.69 | 20.48 | 20.57 | 15,718 | -0.04(-0.21%) |
Nov 12, 2014 | 20.41 | 20.64 | 20.41 | 20.61 | 31,605 | +0.03(+0.14%) |
Nov 11, 2014 | 20.61 | 20.72 | 20.41 | 20.59 | 15,540 | -0.10(-0.48%) |
Nov 10, 2014 | 20.71 | 20.72 | 20.39 | 20.69 | 19,962 | -0.02(-0.10%) |
Nov 07, 2014 | 20.49 | 20.78 | 20.31 | 20.71 | 16,440 | +0.31(+1.50%) |
Nov 06, 2014 | 20.38 | 20.61 | 20.16 | 20.40 | 21,036 | -0.01(-0.07%) |
Nov 05, 2014 | 20.69 | 20.69 | 20.33 | 20.41 | 13,907 | -0.17(-0.83%) |
Nov 04, 2014 | 20.61 | 20.66 | 20.30 | 20.59 | 17,748 | -0.06(-0.31%) |
Nov 03, 2014 | 20.55 | 20.71 | 20.55 | 20.65 | 31,768 | +0.04(+0.17%) |
Oct 31, 2014 | 20.57 | 20.76 | 20.36 | 20.61 | 54,932 | +0.34(+1.69%) |
Oct 30, 2014 | 20.13 | 20.40 | 20.01 | 20.27 | 33,867 | +0.11(+0.57%) |
Oct 29, 2014 | 19.69 | 20.17 | 19.69 | 20.16 | 22,830 | +0.12(+0.60%) |
Oct 28, 2014 | 19.34 | 20.04 | 19.11 | 20.04 | 29,516 | +0.36(+1.85%) |
Oct 27, 2014 | 19.69 | 19.84 | 19.66 | 19.67 | 13,450 | -0.01(-0.04%) |
Oct 24, 2014 | 19.87 | 19.87 | 19.54 | 19.68 | 11,215 | -0.19(-0.97%) |
Oct 23, 2014 | 19.86 | 20.07 | 19.51 | 19.87 | 20,209 | +0.28(+1.42%) |
Oct 22, 2014 | 19.45 | 20.15 | 19.41 | 19.59 | 21,972 | -0.69(-3.41%) |
Oct 21, 2014 | 20.32 | 20.42 | 19.87 | 20.29 | 18,235 | +0.01(+0.07%) |
Oct 20, 2014 | 19.79 | 20.34 | 19.64 | 20.27 | 35,255 | +0.10(+0.49%) |
Oct 17, 2014 | 20.55 | 20.55 | 19.79 | 20.17 | 37,458 | -0.11(-0.56%) |
Oct 16, 2014 | 19.82 | 20.34 | 19.82 | 20.29 | 24,790 | +0.14(+0.71%) |
Oct 15, 2014 | 20.05 | 20.33 | 18.89 | 20.14 | 63,041 | -0.17(-0.84%) |
Oct 14, 2014 | 20.45 | 20.45 | 20.04 | 20.31 | 26,470 | +0.04(+0.18%) |
Oct 13, 2014 | 19.53 | 20.43 | 19.50 | 20.28 | 28,148 | +0.82(+4.22%) |
Oct 10, 2014 | 19.07 | 19.67 | 19.07 | 19.46 | 13,554 | +0.28(+1.45%) |
Oct 09, 2014 | 19.14 | 19.29 | 19.09 | 19.18 | 24,095 | -0.04(-0.22%) |
Oct 08, 2014 | 18.57 | 19.26 | 18.35 | 19.22 | 22,089 | +0.33(+1.74%) |
Oct 07, 2014 | 19.04 | 19.21 | 18.82 | 18.89 | 24,091 | -0.21(-1.08%) |
Oct 06, 2014 | 19.02 | 19.24 | 18.98 | 19.10 | 12,996 | +0.18(+0.94%) |
Oct 03, 2014 | 18.80 | 19.03 | 18.76 | 18.92 | 22,941 | +0.26(+1.41%) |
Oct 02, 2014 | 18.35 | 18.83 | 18.35 | 18.66 | 29,072 | +0.31(+1.67%) |
Oct 01, 2014 | 18.72 | 18.74 | 18.27 | 18.35 | 17,517 | -0.50(-2.65%) |
Sep 30, 2014 | 18.97 | 18.97 | 18.77 | 18.85 | 55,661 | -0.04(-0.23%) |
Sep 29, 2014 | 18.73 | 18.94 | 18.69 | 18.89 | 22,420 | -0.08(-0.41%) |
Sep 26, 2014 | 18.79 | 18.97 | 18.79 | 18.97 | 14,127 | +0.21(+1.10%) |
Sep 25, 2014 | 19.21 | 19.21 | 18.63 | 18.77 | 17,992 | -0.42(-2.19%) |
Sep 24, 2014 | 19.08 | 19.29 | 18.94 | 19.19 | 13,763 | +0.04(+0.19%) |
Sep 23, 2014 | 19.25 | 19.59 | 19.04 | 19.15 | 21,584 | -0.11(-0.59%) |
Sep 22, 2014 | 19.16 | 19.35 | 19.04 | 19.27 | 35,477 | +0.04(+0.19%) |
Sep 19, 2014 | 18.91 | 19.22 | 18.89 | 19.23 | 56,658 | +0.36(+1.89%) |
Sep 18, 2014 | 18.65 | 19.06 | 18.62 | 18.87 | 30,960 | +0.34(+1.85%) |
Sep 17, 2014 | 18.51 | 18.61 | 18.37 | 18.53 | 44,282 | +0.02(+0.12%) |
Sep 16, 2014 | 17.92 | 18.65 | 17.88 | 18.51 | 47,718 | +0.48(+2.65%) |
Sep 15, 2014 | 18.31 | 18.34 | 18.01 | 18.03 | 29,378 | -0.28(-1.52%) |
Sep 12, 2014 | 18.10 | 18.54 | 18.07 | 18.31 | 54,670 | +0.24(+1.30%) |
Sep 11, 2014 | 17.72 | 18.12 | 17.72 | 18.07 | 14,883 | +0.23(+1.28%) |
Sep 10, 2014 | 17.68 | 17.87 | 17.59 | 17.85 | 25,958 | +0.31(+1.79%) |
Sep 09, 2014 | 17.83 | 17.83 | 17.53 | 17.53 | 32,360 | -0.33(-1.84%) |
Sep 08, 2014 | 17.35 | 17.90 | 17.18 | 17.86 | 32,848 | +0.49(+2.81%) |
Sep 05, 2014 | 17.36 | 17.44 | 17.32 | 17.37 | 27,180 | +0.01(+0.08%) |
Sep 04, 2014 | 17.35 | 17.35 | 17.29 | 17.36 | 13,427 | +0.09(+0.49%) |
Sep 03, 2014 | 17.45 | 17.51 | 17.26 | 17.27 | 15,224 | -0.18(-1.06%) |
Sep 02, 2014 | 17.30 | 17.47 | 17.30 | 17.46 | 25,810 | +0.16(+0.94%) |
Aug 29, 2014 | 17.24 | 17.29 | 17.29 | 17.29 | 15,814 | +0.06(+0.37%) |
Aug 28, 2014 | 17.31 | 17.40 | 17.22 | 17.23 | 20,146 | -0.13(-0.78%) |
Aug 27, 2014 | 17.62 | 17.65 | 17.35 | 17.36 | 17,284 | -0.18(-1.05%) |
Aug 26, 2014 | 17.58 | 17.58 | 17.37 | 17.55 | 23,078 | -0.01(-0.04%) |
Aug 25, 2014 | 17.63 | 17.66 | 17.63 | 17.56 | 12,872 | +0.04(+0.20%) |
Aug 22, 2014 | 17.54 | 17.66 | 17.46 | 17.52 | 9,181 | -0.03(-0.16%) |
Aug 21, 2014 | 17.35 | 17.55 | 17.13 | 17.55 | 85,150 | +0.21(+1.18%) |
Aug 20, 2014 | 17.34 | 17.37 | 17.27 | 17.34 | 7,432 | -0.10(-0.57%) |
Aug 19, 2014 | 17.52 | 17.56 | 17.33 | 17.44 | 12,526 | -0.04(-0.20%) |
Aug 18, 2014 | 17.36 | 17.39 | 17.29 | 17.48 | 14,431 | +0.27(+1.56%) |
Aug 15, 2014 | 17.46 | 17.46 | 17.11 | 17.21 | 23,030 | -0.11(-0.65%) |
Aug 14, 2014 | 17.44 | 17.46 | 17.29 | 17.32 | 12,572 | -0.12(-0.69%) |
Aug 13, 2014 | 17.28 | 17.44 | 17.28 | 17.44 | 11,746 | +0.16(+0.94%) |
Aug 12, 2014 | 17.26 | 17.39 | 17.18 | 17.28 | 15,950 | -0.09(-0.53%) |
Aug 11, 2014 | 17.33 | 17.37 | 17.29 | 17.37 | 18,846 | +0.08(+0.45%) |
Aug 08, 2014 | 17.10 | 17.31 | 17.10 | 17.29 | 35,586 | +0.18(+1.08%) |
Aug 07, 2014 | 17.28 | 17.28 | 17.02 | 17.11 | 46,849 | -0.20(-1.15%) |
Aug 06, 2014 | 17.24 | 17.34 | 17.24 | 17.31 | 6,721 | +0.06(+0.37%) |
Aug 05, 2014 | 17.48 | 17.57 | 17.23 | 17.24 | 9,378 | -0.30(-1.74%) |
Aug 04, 2014 | 17.61 | 17.80 | 17.52 | 17.55 | 12,270 | -0.01(-0.04%) |
Aug 01, 2014 | 17.36 | 17.73 | 17.22 | 17.56 | 18,904 | +0.21(+1.18%) |
Jul 31, 2014 | 17.59 | 17.59 | 17.18 | 17.35 | 12,869 | -0.39(-2.20%) |
Jul 30, 2014 | 17.45 | 17.80 | 17.29 | 17.74 | 14,606 | +0.39(+2.24%) |
Jul 29, 2014 | 17.53 | 17.56 | 17.29 | 17.35 | 13,726 | -0.07(-0.41%) |
Jul 28, 2014 | 17.66 | 17.69 | 17.39 | 17.42 | 8,733 | -0.05(-0.28%) |
Jul 25, 2014 | 17.49 | 17.66 | 17.41 | 17.47 | 11,674 | -0.11(-0.60%) |
Jul 24, 2014 | 17.35 | 17.70 | 17.35 | 17.58 | 33,472 | +0.23(+1.31%) |
Jul 23, 2014 | 17.15 | 17.41 | 17.14 | 17.35 | 28,657 | +0.27(+1.58%) |
Jul 22, 2014 | 17.11 | 17.22 | 17.06 | 17.08 | 12,140 | -0.03(-0.17%) |
Jul 21, 2014 | 17.15 | 17.32 | 17.03 | 17.11 | 14,563 | -0.12(-0.70%) |
Jul 18, 2014 | 17.03 | 17.27 | 17.00 | 17.23 | 17,356 | +0.13(+0.74%) |
Jul 17, 2014 | 17.17 | 17.24 | 17.02 | 17.10 | 49,436 | -0.10(-0.58%) |
Jul 16, 2014 | 17.35 | 17.35 | 17.17 | 17.20 | 16,519 | -0.13(-0.74%) |
Jul 15, 2014 | 17.21 | 17.46 | 17.17 | 17.33 | 24,404 | +0.04(+0.20%) |
Jul 14, 2014 | 17.75 | 17.75 | 17.18 | 17.29 | 25,170 | -0.36(-2.05%) |
Jul 11, 2014 | 17.85 | 17.85 | 17.46 | 17.66 | 8,058 | -0.12(-0.68%) |
Jul 10, 2014 | 17.69 | 17.89 | 17.58 | 17.78 | 10,824 | -0.14(-0.79%) |
Jul 09, 2014 | 17.89 | 18.06 | 17.83 | 17.92 | 10,689 | -0.06(-0.35%) |
Jul 08, 2014 | 18.38 | 18.38 | 17.96 | 17.98 | 20,571 | -0.34(-1.86%) |
Jul 07, 2014 | 18.70 | 18.70 | 18.32 | 18.32 | 13,448 | -0.38(-2.04%) |
Jul 03, 2014 | 18.54 | 18.70 | 18.70 | 18.70 | 7,060 | +0.22(+1.19%) |
Jul 02, 2014 | 18.42 | 18.61 | 18.41 | 18.48 | 23,780 | -0.06(-0.31%) |
Jul 01, 2014 | 18.16 | 18.58 | 18.16 | 18.54 | 34,205 | +0.43(+2.39%) |
Jun 30, 2014 | 18.07 | 18.19 | 17.64 | 18.11 | 12,839 | -0.12(-0.66%) |
Jun 27, 2014 | 17.70 | 18.23 | 17.66 | 18.23 | 147,324 | +0.41(+2.31%) |
Jun 26, 2014 | 17.68 | 18.00 | 17.68 | 17.82 | 24,158 | +0.09(+0.48%) |
Jun 25, 2014 | 17.50 | 17.82 | 17.40 | 17.73 | 10,149 | +0.13(+0.76%) |
Jun 24, 2014 | 17.89 | 17.89 | 17.59 | 17.60 | 20,543 | -0.18(-1.00%) |
Jun 23, 2014 | 18.04 | 18.06 | 17.71 | 17.78 | 22,256 | -0.28(-1.57%) |
Jun 20, 2014 | 18.13 | 18.13 | 17.81 | 18.06 | 66,367 | +0.06(+0.31%) |
Jun 19, 2014 | 18.12 | 18.12 | 17.83 | 18.00 | 13,973 | -0.02(-0.12%) |
Jun 18, 2014 | 17.68 | 18.07 | 17.68 | 18.02 | 21,478 | +0.00(+0.00%) |
Jun 17, 2014 | 17.94 | 18.19 | 17.91 | 18.02 | 22,569 | +0.01(+0.04%) |
Jun 16, 2014 | 17.18 | 18.31 | 17.18 | 18.02 | 51,996 | +1.00(+5.87%) |
Jun 13, 2014 | 17.21 | 17.24 | 17.00 | 17.02 | 36,950 | -0.21(-1.19%) |
Jun 12, 2014 | 17.23 | 17.27 | 17.01 | 17.22 | 25,268 | -0.02(-0.12%) |
Jun 11, 2014 | 17.36 | 17.52 | 17.03 | 17.24 | 32,733 | -0.49(-2.76%) |
Jun 10, 2014 | 17.88 | 17.88 | 17.58 | 17.73 | 20,117 | +0.01(+0.08%) |
Jun 06, 2014 | 17.58 | 17.81 | 17.56 | 17.72 | 19,901 | +0.21(+1.21%) |
Jun 05, 2014 | 17.25 | 17.52 | 17.01 | 17.51 | 16,006 | +0.37(+2.15%) |
Jun 04, 2014 | 17.19 | 17.19 | 16.86 | 17.14 | 21,378 | +0.06(+0.33%) |
Jun 03, 2014 | 17.22 | 17.34 | 16.74 | 17.08 | 36,427 | -0.19(-1.11%) |