Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.09 | 18.09 | 17.79 | 17.92 | 391,383 | -0.22(-1.20%) |
May 28, 2015 | 18.09 | 18.27 | 17.96 | 18.14 | 333,333 | +0.02(+0.12%) |
May 27, 2015 | 18.00 | 18.17 | 17.88 | 18.12 | 381,424 | +0.16(+0.87%) |
May 26, 2015 | 17.97 | 17.98 | 17.77 | 17.96 | 448,250 | -0.14(-0.78%) |
May 22, 2015 | 18.21 | 18.10 | 18.10 | 18.10 | 264,150 | -0.10(-0.53%) |
May 21, 2015 | 18.23 | 18.27 | 18.08 | 18.20 | 212,341 | -0.02(-0.12%) |
May 20, 2015 | 18.33 | 18.33 | 18.10 | 18.22 | 216,947 | -0.12(-0.65%) |
May 19, 2015 | 18.19 | 18.35 | 18.13 | 18.34 | 337,422 | +0.22(+1.19%) |
May 18, 2015 | 17.83 | 18.16 | 17.77 | 18.12 | 412,461 | +0.30(+1.67%) |
May 15, 2015 | 18.05 | 18.12 | 17.71 | 17.83 | 338,286 | -0.28(-1.56%) |
May 14, 2015 | 18.13 | 18.23 | 18.00 | 18.11 | 398,933 | +0.01(+0.08%) |
May 13, 2015 | 18.06 | 18.11 | 17.83 | 18.09 | 348,191 | +0.04(+0.21%) |
May 12, 2015 | 17.88 | 18.09 | 17.68 | 18.06 | 418,651 | +0.13(+0.71%) |
May 11, 2015 | 17.86 | 18.00 | 17.77 | 17.93 | 465,598 | +0.07(+0.38%) |
May 08, 2015 | 17.91 | 17.91 | 17.60 | 17.86 | 424,259 | +0.09(+0.50%) |
May 07, 2015 | 17.86 | 17.88 | 17.68 | 17.77 | 387,149 | -0.13(-0.75%) |
May 06, 2015 | 17.80 | 17.93 | 17.59 | 17.91 | 460,682 | +0.19(+1.09%) |
May 05, 2015 | 17.74 | 17.90 | 17.66 | 17.71 | 515,083 | -0.10(-0.58%) |
May 04, 2015 | 17.54 | 17.94 | 17.54 | 17.82 | 536,477 | +0.28(+1.57%) |
May 01, 2015 | 17.80 | 17.90 | 17.46 | 17.54 | 440,079 | -0.17(-0.97%) |
Apr 30, 2015 | 17.83 | 18.06 | 17.65 | 17.71 | 990,605 | -0.16(-0.92%) |
Apr 29, 2015 | 18.13 | 18.31 | 17.81 | 17.88 | 646,611 | +0.03(+0.17%) |
Apr 28, 2015 | 17.56 | 17.86 | 17.49 | 17.85 | 437,687 | +0.31(+1.78%) |
Apr 27, 2015 | 17.64 | 17.89 | 17.32 | 17.54 | 682,688 | -0.07(-0.42%) |
Apr 24, 2015 | 17.87 | 17.87 | 17.55 | 17.61 | 430,854 | -0.27(-1.50%) |
Apr 23, 2015 | 17.88 | 17.94 | 17.70 | 17.88 | 391,974 | -0.06(-0.33%) |
Apr 22, 2015 | 17.84 | 18.01 | 17.58 | 17.94 | 400,773 | +0.15(+0.84%) |
Apr 21, 2015 | 17.99 | 18.05 | 17.73 | 17.79 | 404,630 | -0.10(-0.54%) |
Apr 20, 2015 | 17.77 | 17.97 | 17.65 | 17.88 | 257,007 | +0.24(+1.35%) |
Apr 17, 2015 | 17.88 | 18.00 | 17.63 | 17.65 | 572,988 | -0.37(-2.07%) |
Apr 16, 2015 | 18.15 | 18.27 | 17.88 | 18.02 | 421,476 | -0.10(-0.57%) |
Apr 15, 2015 | 17.90 | 18.28 | 17.85 | 18.12 | 637,835 | +0.25(+1.37%) |
Apr 14, 2015 | 18.08 | 18.20 | 17.82 | 17.88 | 601,868 | -0.17(-0.95%) |
Apr 13, 2015 | 18.09 | 18.33 | 18.04 | 18.05 | 608,886 | -0.01(-0.04%) |
Apr 10, 2015 | 18.08 | 18.14 | 17.91 | 18.06 | 301,366 | +0.02(+0.12%) |
Apr 09, 2015 | 18.02 | 18.12 | 17.75 | 18.03 | 263,002 | -0.04(-0.21%) |
Apr 08, 2015 | 18.07 | 18.22 | 17.95 | 18.07 | 264,753 | +0.00(+0.00%) |
Apr 07, 2015 | 18.09 | 18.23 | 17.94 | 18.07 | 378,122 | -0.01(-0.04%) |
Apr 06, 2015 | 18.03 | 18.09 | 17.71 | 18.08 | 504,100 | +0.00(+0.00%) |
Apr 02, 2015 | 17.91 | 18.08 | 18.08 | 18.08 | 388,432 | +0.19(+1.08%) |
Apr 01, 2015 | 17.94 | 18.03 | 17.68 | 17.88 | 499,259 | -0.19(-1.03%) |
Mar 31, 2015 | 18.02 | 18.15 | 17.84 | 18.07 | 607,961 | -0.01(-0.08%) |
Mar 30, 2015 | 17.88 | 18.23 | 17.77 | 18.09 | 451,376 | +0.35(+1.97%) |
Mar 27, 2015 | 17.83 | 17.83 | 17.58 | 17.74 | 290,518 | -0.08(-0.46%) |
Mar 26, 2015 | 17.68 | 17.85 | 17.48 | 17.82 | 414,441 | +0.13(+0.76%) |
Mar 25, 2015 | 18.00 | 18.04 | 17.68 | 17.68 | 725,165 | -0.33(-1.82%) |
Mar 24, 2015 | 18.18 | 18.22 | 17.97 | 18.01 | 560,371 | -0.13(-0.74%) |
Mar 23, 2015 | 18.26 | 18.34 | 17.99 | 18.15 | 520,426 | -0.12(-0.65%) |
Mar 20, 2015 | 18.03 | 18.38 | 17.88 | 18.26 | 2,476,882 | +0.40(+2.25%) |
Mar 19, 2015 | 17.76 | 17.96 | 17.51 | 17.86 | 818,549 | +0.07(+0.42%) |
Mar 18, 2015 | 17.92 | 18.24 | 17.66 | 17.79 | 680,827 | -0.20(-1.12%) |
Mar 17, 2015 | 17.94 | 17.99 | 17.71 | 17.99 | 824,556 | +0.03(+0.17%) |
Mar 16, 2015 | 18.23 | 18.23 | 17.88 | 17.96 | 764,367 | -0.20(-1.11%) |
Mar 13, 2015 | 18.32 | 18.33 | 17.93 | 18.16 | 504,360 | -0.15(-0.81%) |
Mar 12, 2015 | 17.91 | 18.37 | 17.86 | 18.31 | 897,716 | +0.54(+3.06%) |
Mar 11, 2015 | 17.56 | 17.77 | 17.45 | 17.77 | 590,820 | +0.28(+1.57%) |
Mar 10, 2015 | 17.62 | 17.77 | 17.41 | 17.49 | 502,085 | -0.27(-1.51%) |
Mar 09, 2015 | 17.67 | 17.86 | 17.58 | 17.76 | 487,665 | +0.18(+1.02%) |
Mar 06, 2015 | 17.48 | 17.86 | 17.39 | 17.58 | 666,984 | +0.10(+0.60%) |
Mar 05, 2015 | 17.36 | 17.51 | 17.10 | 17.48 | 414,816 | +0.13(+0.73%) |
Mar 04, 2015 | 17.39 | 17.44 | 17.23 | 17.35 | 522,048 | -0.09(-0.51%) |
Mar 03, 2015 | 17.36 | 17.59 | 17.36 | 17.44 | 1,095,373 | -0.02(-0.13%) |
Mar 02, 2015 | 17.16 | 17.49 | 17.13 | 17.46 | 811,940 | +0.31(+1.78%) |
Feb 27, 2015 | 17.27 | 17.36 | 17.16 | 17.16 | 298,626 | -0.16(-0.90%) |
Feb 26, 2015 | 17.19 | 17.36 | 17.13 | 17.31 | 407,747 | +0.08(+0.48%) |
Feb 25, 2015 | 17.27 | 17.33 | 17.17 | 17.23 | 513,125 | -0.01(-0.04%) |
Feb 24, 2015 | 17.13 | 17.38 | 17.08 | 17.24 | 295,254 | +0.15(+0.86%) |
Feb 23, 2015 | 17.07 | 17.13 | 16.93 | 17.09 | 258,567 | -0.10(-0.60%) |
Feb 20, 2015 | 16.99 | 17.20 | 16.70 | 17.19 | 302,795 | +0.18(+1.08%) |
Feb 19, 2015 | 16.97 | 17.15 | 16.83 | 17.01 | 253,170 | -0.06(-0.35%) |
Feb 18, 2015 | 17.34 | 17.38 | 17.02 | 17.07 | 443,780 | -0.37(-2.11%) |
Feb 17, 2015 | 17.20 | 17.45 | 17.10 | 17.44 | 385,260 | +0.20(+1.15%) |
Feb 13, 2015 | 17.07 | 17.24 | 17.24 | 17.24 | 494,467 | +0.18(+1.06%) |
Feb 12, 2015 | 16.77 | 17.07 | 16.73 | 17.06 | 358,529 | +0.40(+2.41%) |
Feb 11, 2015 | 16.73 | 16.93 | 16.53 | 16.66 | 415,334 | -0.09(-0.53%) |
Feb 10, 2015 | 16.74 | 16.81 | 16.38 | 16.74 | 381,321 | +0.17(+1.02%) |
Feb 09, 2015 | 16.66 | 16.74 | 16.50 | 16.57 | 447,299 | -0.17(-1.01%) |
Feb 06, 2015 | 16.61 | 16.95 | 16.57 | 16.74 | 530,242 | +0.21(+1.29%) |
Feb 05, 2015 | 16.21 | 16.54 | 16.21 | 16.53 | 634,752 | +0.38(+2.33%) |
Feb 04, 2015 | 16.33 | 16.52 | 16.14 | 16.15 | 649,104 | -0.32(-1.92%) |
Feb 03, 2015 | 16.22 | 16.66 | 16.21 | 16.47 | 770,194 | +0.27(+1.68%) |
Feb 02, 2015 | 15.86 | 16.23 | 15.68 | 16.20 | 664,997 | +0.46(+2.90%) |
Jan 30, 2015 | 15.76 | 16.00 | 15.60 | 15.74 | 1,013,539 | -0.21(-1.29%) |
Jan 29, 2015 | 15.72 | 15.96 | 15.51 | 15.95 | 1,115,089 | +0.16(+1.03%) |
Jan 28, 2015 | 16.45 | 16.63 | 15.67 | 15.79 | 1,461,587 | -0.95(-5.68%) |
Jan 27, 2015 | 16.89 | 16.94 | 16.67 | 16.74 | 408,151 | -0.29(-1.69%) |
Jan 26, 2015 | 16.86 | 17.10 | 16.51 | 17.02 | 623,747 | +0.15(+0.92%) |
Jan 23, 2015 | 17.22 | 17.29 | 16.85 | 16.87 | 376,060 | -0.35(-2.01%) |
Jan 22, 2015 | 16.43 | 17.27 | 16.43 | 17.22 | 703,756 | +0.80(+4.85%) |
Jan 21, 2015 | 16.40 | 16.70 | 16.24 | 16.42 | 459,990 | +0.00(+0.00%) |
Jan 20, 2015 | 16.61 | 16.61 | 16.26 | 16.42 | 412,144 | -0.14(-0.85%) |
Jan 16, 2015 | 16.16 | 16.59 | 16.14 | 16.56 | 426,096 | +0.34(+2.09%) |
Jan 15, 2015 | 16.41 | 16.52 | 16.14 | 16.22 | 557,763 | -0.20(-1.21%) |
Jan 14, 2015 | 16.58 | 16.63 | 16.23 | 16.42 | 953,782 | -0.30(-1.81%) |
Jan 13, 2015 | 16.77 | 17.09 | 16.58 | 16.72 | 604,762 | +0.01(+0.04%) |
Jan 12, 2015 | 16.74 | 16.86 | 16.63 | 16.71 | 735,149 | -0.08(-0.48%) |
Jan 09, 2015 | 17.33 | 17.33 | 16.75 | 16.80 | 773,872 | -0.55(-3.19%) |
Jan 08, 2015 | 17.21 | 17.41 | 17.15 | 17.35 | 663,903 | +0.25(+1.47%) |
Jan 07, 2015 | 17.17 | 17.26 | 16.89 | 17.10 | 507,851 | +0.10(+0.61%) |
Jan 06, 2015 | 17.41 | 17.60 | 16.97 | 16.99 | 623,346 | -0.41(-2.37%) |
Jan 05, 2015 | 17.76 | 17.89 | 17.39 | 17.41 | 443,446 | -0.49(-2.72%) |
Jan 02, 2015 | 18.20 | 18.20 | 17.64 | 17.89 | 287,748 | -0.19(-1.06%) |
Dec 31, 2014 | 18.31 | 18.08 | 18.08 | 18.08 | 353,617 | -0.20(-1.09%) |
Dec 30, 2014 | 18.28 | 18.52 | 18.17 | 18.28 | 338,483 | -0.09(-0.48%) |
Dec 29, 2014 | 18.16 | 18.41 | 18.16 | 18.37 | 381,666 | +0.23(+1.26%) |
Dec 26, 2014 | 18.18 | 18.22 | 18.08 | 18.14 | 199,248 | +0.06(+0.33%) |
Dec 24, 2014 | 18.17 | 18.08 | 18.08 | 18.08 | 177,351 | -0.12(-0.65%) |
Dec 23, 2014 | 18.19 | 18.30 | 18.06 | 18.20 | 287,876 | +0.14(+0.78%) |
Dec 22, 2014 | 18.08 | 18.17 | 17.87 | 18.06 | 465,719 | -0.08(-0.45%) |
Dec 19, 2014 | 17.81 | 18.33 | 17.63 | 18.14 | 3,238,789 | +0.31(+1.74%) |
Dec 18, 2014 | 17.76 | 17.89 | 17.58 | 17.83 | 356,032 | +0.28(+1.60%) |
Dec 17, 2014 | 17.10 | 17.57 | 16.99 | 17.55 | 481,307 | +0.46(+2.67%) |
Dec 16, 2014 | 16.95 | 17.27 | 16.89 | 17.10 | 585,113 | +0.13(+0.78%) |
Dec 15, 2014 | 17.36 | 17.36 | 16.91 | 16.96 | 478,248 | -0.26(-1.50%) |
Dec 12, 2014 | 17.15 | 17.41 | 17.05 | 17.22 | 419,044 | -0.15(-0.89%) |
Dec 11, 2014 | 17.30 | 17.52 | 17.21 | 17.38 | 370,919 | +0.14(+0.81%) |
Dec 10, 2014 | 17.72 | 17.80 | 17.22 | 17.24 | 465,899 | -0.57(-3.19%) |
Dec 09, 2014 | 17.33 | 17.83 | 17.26 | 17.80 | 415,790 | +0.29(+1.64%) |
Dec 08, 2014 | 17.52 | 17.83 | 17.37 | 17.52 | 503,620 | -0.06(-0.34%) |
Dec 05, 2014 | 17.34 | 17.81 | 17.34 | 17.58 | 400,915 | +0.21(+1.23%) |
Dec 04, 2014 | 17.37 | 17.45 | 17.24 | 17.36 | 328,923 | -0.06(-0.34%) |
Dec 03, 2014 | 17.23 | 17.55 | 17.10 | 17.42 | 484,629 | +0.18(+1.07%) |
Dec 02, 2014 | 17.06 | 17.44 | 17.06 | 17.24 | 329,922 | +0.21(+1.21%) |
Dec 01, 2014 | 17.22 | 17.24 | 16.89 | 17.03 | 793,113 | -0.17(-0.99%) |
Nov 28, 2014 | 17.72 | 17.72 | 17.17 | 17.20 | 275,476 | -0.49(-2.75%) |
Nov 26, 2014 | 17.70 | 17.69 | 17.69 | 17.69 | 316,301 | -0.02(-0.12%) |
Nov 25, 2014 | 17.83 | 17.83 | 17.61 | 17.71 | 249,068 | -0.03(-0.16%) |
Nov 24, 2014 | 17.57 | 17.74 | 17.50 | 17.74 | 318,311 | +0.26(+1.50%) |
Nov 21, 2014 | 17.89 | 18.08 | 17.46 | 17.48 | 461,683 | -0.23(-1.32%) |
Nov 20, 2014 | 17.45 | 17.71 | 17.38 | 17.71 | 252,523 | +0.15(+0.83%) |
Nov 19, 2014 | 17.72 | 17.72 | 17.33 | 17.56 | 359,586 | -0.14(-0.80%) |
Nov 18, 2014 | 17.72 | 17.83 | 17.59 | 17.71 | 355,588 | +0.04(+0.23%) |
Nov 17, 2014 | 17.72 | 17.74 | 17.59 | 17.67 | 366,922 | -0.11(-0.62%) |
Nov 14, 2014 | 18.00 | 18.07 | 17.72 | 17.77 | 328,408 | -0.16(-0.90%) |
Nov 13, 2014 | 18.21 | 18.21 | 17.91 | 17.94 | 311,258 | -0.21(-1.17%) |
Nov 12, 2014 | 17.88 | 18.15 | 17.88 | 18.15 | 539,053 | +0.18(+1.02%) |
Nov 11, 2014 | 18.02 | 18.06 | 17.93 | 17.96 | 347,539 | -0.08(-0.43%) |
Nov 10, 2014 | 17.91 | 18.04 | 17.88 | 18.04 | 345,721 | +0.13(+0.71%) |
Nov 07, 2014 | 17.94 | 17.99 | 17.77 | 17.91 | 282,023 | -0.01(-0.04%) |
Nov 06, 2014 | 17.83 | 17.95 | 17.75 | 17.92 | 359,059 | +0.16(+0.90%) |
Nov 05, 2014 | 17.88 | 17.88 | 17.60 | 17.76 | 371,940 | +0.02(+0.12%) |
Nov 04, 2014 | 17.69 | 17.80 | 17.52 | 17.74 | 488,566 | -0.04(-0.25%) |
Nov 03, 2014 | 17.80 | 17.94 | 17.65 | 17.78 | 532,019 | +0.02(+0.12%) |
Oct 31, 2014 | 17.86 | 17.92 | 17.59 | 17.76 | 899,055 | +0.24(+1.38%) |
Oct 30, 2014 | 17.46 | 17.74 | 17.15 | 17.52 | 899,233 | -0.22(-1.23%) |
Oct 29, 2014 | 17.88 | 17.88 | 17.07 | 17.74 | 1,189,047 | -0.10(-0.57%) |
Oct 28, 2014 | 17.34 | 17.88 | 17.34 | 17.84 | 570,261 | +0.53(+3.08%) |
Oct 27, 2014 | 17.08 | 17.32 | 17.16 | 17.31 | 442,602 | +0.15(+0.85%) |
Oct 24, 2014 | 17.13 | 17.26 | 17.05 | 17.16 | 240,273 | +0.03(+0.19%) |
Oct 23, 2014 | 17.16 | 17.35 | 17.06 | 17.13 | 503,671 | +0.09(+0.54%) |
Oct 22, 2014 | 17.37 | 17.37 | 17.02 | 17.04 | 508,693 | -0.25(-1.44%) |
Oct 21, 2014 | 17.03 | 17.34 | 16.99 | 17.29 | 427,051 | +0.35(+2.07%) |
Oct 20, 2014 | 16.92 | 17.05 | 16.79 | 16.94 | 333,441 | +0.01(+0.09%) |
Oct 17, 2014 | 17.34 | 17.34 | 16.90 | 16.92 | 597,312 | -0.18(-1.07%) |
Oct 16, 2014 | 16.47 | 17.18 | 16.42 | 17.10 | 921,920 | +0.42(+2.49%) |
Oct 15, 2014 | 16.77 | 17.12 | 16.34 | 16.69 | 1,377,943 | -0.33(-1.93%) |
Oct 14, 2014 | 16.96 | 17.21 | 16.88 | 17.02 | 656,117 | +0.25(+1.48%) |
Oct 13, 2014 | 16.58 | 17.01 | 16.57 | 16.77 | 517,140 | +0.16(+0.97%) |
Oct 10, 2014 | 16.51 | 16.94 | 16.47 | 16.61 | 727,761 | +0.01(+0.09%) |
Oct 09, 2014 | 16.87 | 17.02 | 16.59 | 16.59 | 780,147 | -0.36(-2.11%) |
Oct 08, 2014 | 16.62 | 16.96 | 16.49 | 16.95 | 960,084 | +0.35(+2.13%) |
Oct 07, 2014 | 16.77 | 16.83 | 16.58 | 16.60 | 651,770 | -0.24(-1.45%) |
Oct 06, 2014 | 17.10 | 17.18 | 16.79 | 16.84 | 303,806 | -0.18(-1.05%) |
Oct 03, 2014 | 16.96 | 17.18 | 16.91 | 17.02 | 672,249 | +0.26(+1.55%) |
Oct 02, 2014 | 16.64 | 16.91 | 16.55 | 16.76 | 521,971 | +0.13(+0.77%) |
Oct 01, 2014 | 16.75 | 16.94 | 16.56 | 16.63 | 810,528 | -0.18(-1.09%) |
Sep 30, 2014 | 17.00 | 17.07 | 16.81 | 16.81 | 664,269 | -0.18(-1.07%) |
Sep 29, 2014 | 16.94 | 17.07 | 16.89 | 17.00 | 466,028 | -0.13(-0.75%) |
Sep 26, 2014 | 17.04 | 17.13 | 16.92 | 17.13 | 504,306 | +0.07(+0.39%) |
Sep 25, 2014 | 17.18 | 17.18 | 16.99 | 17.06 | 754,460 | -0.21(-1.23%) |
Sep 24, 2014 | 17.26 | 17.34 | 17.14 | 17.27 | 574,426 | +0.01(+0.04%) |
Sep 23, 2014 | 17.44 | 17.58 | 17.26 | 17.26 | 668,735 | -0.24(-1.38%) |
Sep 22, 2014 | 17.69 | 17.69 | 17.47 | 17.50 | 526,313 | -0.19(-1.07%) |
Sep 19, 2014 | 18.02 | 18.07 | 17.67 | 17.69 | 1,115,929 | -0.19(-1.06%) |
Sep 18, 2014 | 17.58 | 18.02 | 17.58 | 17.88 | 497,921 | +0.36(+2.08%) |
Sep 17, 2014 | 17.48 | 17.69 | 17.32 | 17.52 | 372,887 | +0.04(+0.25%) |
Sep 16, 2014 | 17.59 | 17.76 | 17.44 | 17.48 | 599,980 | -0.15(-0.83%) |
Sep 15, 2014 | 17.92 | 17.92 | 17.61 | 17.62 | 308,253 | -0.22(-1.23%) |
Sep 12, 2014 | 17.81 | 18.02 | 17.65 | 17.84 | 421,015 | +0.06(+0.33%) |
Sep 11, 2014 | 17.64 | 17.81 | 17.57 | 17.78 | 354,245 | +0.07(+0.41%) |
Sep 10, 2014 | 17.42 | 17.72 | 17.42 | 17.71 | 253,195 | +0.26(+1.46%) |
Sep 09, 2014 | 17.55 | 17.55 | 17.32 | 17.45 | 276,002 | -0.15(-0.87%) |
Sep 08, 2014 | 17.48 | 17.61 | 17.42 | 17.61 | 312,575 | +0.13(+0.73%) |
Sep 05, 2014 | 17.37 | 17.52 | 17.31 | 17.48 | 248,550 | +0.03(+0.15%) |
Sep 04, 2014 | 17.48 | 17.67 | 17.48 | 17.45 | 280,910 | +0.00(+0.00%) |
Sep 03, 2014 | 17.56 | 17.63 | 17.38 | 17.45 | 382,038 | -0.01(-0.08%) |
Sep 02, 2014 | 17.42 | 17.61 | 17.34 | 17.47 | 531,728 | +0.14(+0.82%) |
Aug 29, 2014 | 17.31 | 17.33 | 17.33 | 17.33 | 444,402 | +0.04(+0.23%) |
Aug 28, 2014 | 17.40 | 17.42 | 17.20 | 17.29 | 309,992 | -0.18(-1.00%) |
Aug 27, 2014 | 17.53 | 17.53 | 17.35 | 17.46 | 542,723 | -0.01(-0.06%) |
Aug 26, 2014 | 17.26 | 17.48 | 17.26 | 17.47 | 369,755 | +0.18(+1.07%) |
Aug 25, 2014 | 17.33 | 17.40 | 17.19 | 17.29 | 271,806 | +0.04(+0.25%) |
Aug 22, 2014 | 17.29 | 17.41 | 17.14 | 17.24 | 257,244 | -0.05(-0.29%) |
Aug 21, 2014 | 17.16 | 17.40 | 17.01 | 17.29 | 373,194 | +0.12(+0.67%) |
Aug 20, 2014 | 17.09 | 17.11 | 17.00 | 17.18 | 267,653 | +0.01(+0.04%) |
Aug 19, 2014 | 17.15 | 17.27 | 17.07 | 17.17 | 316,762 | -0.01(-0.08%) |
Aug 18, 2014 | 17.02 | 17.21 | 17.02 | 17.19 | 336,795 | +0.31(+1.84%) |
Aug 15, 2014 | 17.09 | 17.11 | 16.72 | 16.88 | 663,729 | -0.09(-0.55%) |
Aug 14, 2014 | 16.82 | 17.04 | 16.82 | 16.97 | 620,602 | +0.15(+0.88%) |
Aug 13, 2014 | 16.75 | 16.90 | 16.72 | 16.82 | 365,477 | +0.14(+0.82%) |
Aug 12, 2014 | 16.67 | 16.86 | 16.57 | 16.68 | 359,005 | -0.07(-0.41%) |
Aug 11, 2014 | 16.69 | 16.90 | 16.62 | 16.75 | 357,229 | +0.10(+0.61%) |
Aug 08, 2014 | 16.53 | 16.69 | 16.51 | 16.65 | 258,079 | +0.12(+0.70%) |
Aug 07, 2014 | 16.64 | 16.64 | 16.43 | 16.54 | 364,851 | -0.07(-0.44%) |
Aug 06, 2014 | 16.43 | 16.76 | 16.35 | 16.61 | 393,290 | +0.12(+0.75%) |
Aug 05, 2014 | 16.35 | 16.63 | 16.34 | 16.48 | 486,887 | +0.03(+0.18%) |
Aug 04, 2014 | 16.48 | 16.59 | 16.27 | 16.46 | 495,017 | +0.07(+0.40%) |
Aug 01, 2014 | 16.73 | 16.79 | 16.33 | 16.39 | 825,546 | -0.26(-1.56%) |
Jul 31, 2014 | 16.78 | 16.94 | 16.64 | 16.65 | 878,396 | -0.19(-1.12%) |
Jul 30, 2014 | 16.83 | 17.01 | 16.69 | 16.84 | 384,239 | +0.10(+0.60%) |
Jul 29, 2014 | 16.72 | 16.88 | 16.70 | 16.74 | 533,547 | +0.01(+0.04%) |
Jul 28, 2014 | 16.83 | 16.94 | 16.64 | 16.73 | 411,372 | -0.15(-0.90%) |
Jul 25, 2014 | 16.89 | 17.00 | 16.77 | 16.88 | 368,004 | -0.12(-0.68%) |
Jul 24, 2014 | 17.00 | 17.15 | 16.90 | 17.00 | 450,469 | +0.04(+0.21%) |
Jul 23, 2014 | 17.12 | 17.12 | 16.75 | 16.96 | 796,696 | +0.25(+1.51%) |
Jul 22, 2014 | 16.86 | 16.88 | 16.63 | 16.71 | 315,675 | -0.04(-0.26%) |
Jul 21, 2014 | 16.74 | 16.84 | 16.61 | 16.75 | 252,363 | -0.11(-0.64%) |
Jul 18, 2014 | 16.62 | 16.97 | 16.62 | 16.86 | 295,889 | +0.21(+1.26%) |
Jul 17, 2014 | 17.00 | 17.07 | 16.55 | 16.65 | 523,062 | -0.40(-2.33%) |
Jul 16, 2014 | 17.45 | 17.48 | 17.04 | 17.05 | 520,348 | -0.33(-1.87%) |
Jul 15, 2014 | 17.20 | 17.40 | 17.11 | 17.37 | 238,043 | +0.17(+0.97%) |
Jul 14, 2014 | 17.46 | 17.46 | 17.17 | 17.21 | 249,376 | -0.04(-0.25%) |
Jul 11, 2014 | 17.36 | 17.40 | 17.11 | 17.25 | 244,695 | -0.12(-0.67%) |
Jul 10, 2014 | 17.31 | 17.53 | 17.14 | 17.37 | 362,255 | -0.12(-0.70%) |
Jul 09, 2014 | 17.61 | 17.69 | 17.45 | 17.49 | 364,399 | -0.03(-0.16%) |
Jul 08, 2014 | 17.74 | 17.74 | 17.44 | 17.52 | 643,913 | -0.24(-1.34%) |
Jul 07, 2014 | 17.93 | 17.99 | 17.76 | 17.76 | 276,047 | -0.24(-1.33%) |
Jul 03, 2014 | 17.82 | 18.00 | 18.00 | 18.00 | 232,773 | +0.27(+1.55%) |
Jul 02, 2014 | 17.91 | 18.11 | 17.66 | 17.72 | 271,580 | -0.22(-1.25%) |
Jul 01, 2014 | 17.84 | 18.14 | 17.72 | 17.95 | 838,077 | +0.09(+0.53%) |
Jun 30, 2014 | 17.62 | 17.86 | 17.49 | 17.85 | 450,006 | +0.19(+1.06%) |
Jun 27, 2014 | 17.43 | 17.76 | 17.43 | 17.66 | 748,955 | +0.11(+0.62%) |
Jun 26, 2014 | 17.69 | 17.69 | 17.40 | 17.55 | 212,046 | -0.11(-0.61%) |
Jun 25, 2014 | 17.35 | 17.68 | 17.12 | 17.66 | 300,017 | +0.27(+1.58%) |
Jun 24, 2014 | 17.55 | 17.89 | 17.38 | 17.39 | 494,778 | -0.24(-1.35%) |
Jun 23, 2014 | 17.70 | 17.77 | 17.54 | 17.63 | 243,253 | -0.10(-0.57%) |
Jun 20, 2014 | 17.78 | 17.87 | 17.57 | 17.73 | 727,207 | +0.01(+0.08%) |
Jun 19, 2014 | 17.76 | 17.78 | 17.58 | 17.71 | 192,107 | -0.04(-0.20%) |
Jun 18, 2014 | 17.59 | 17.82 | 17.46 | 17.75 | 275,728 | +0.15(+0.84%) |
Jun 17, 2014 | 17.27 | 17.81 | 17.26 | 17.60 | 499,425 | +0.28(+1.61%) |
Jun 16, 2014 | 17.40 | 17.40 | 17.12 | 17.32 | 279,205 | -0.04(-0.25%) |
Jun 13, 2014 | 17.57 | 17.75 | 17.31 | 17.37 | 320,783 | -0.14(-0.83%) |
Jun 12, 2014 | 17.47 | 17.55 | 17.32 | 17.51 | 262,133 | -0.03(-0.16%) |
Jun 11, 2014 | 17.63 | 17.69 | 17.48 | 17.54 | 296,037 | -0.12(-0.70%) |
Jun 10, 2014 | 17.76 | 17.79 | 17.59 | 17.66 | 240,394 | +0.12(+0.70%) |
Jun 06, 2014 | 17.38 | 17.54 | 17.14 | 17.54 | 479,440 | +0.20(+1.13%) |
Jun 05, 2014 | 16.88 | 17.35 | 16.76 | 17.35 | 489,048 | +0.47(+2.79%) |
Jun 04, 2014 | 16.78 | 16.94 | 16.77 | 16.88 | 340,680 | +0.02(+0.13%) |
Jun 03, 2014 | 16.90 | 17.12 | 16.72 | 16.85 | 1,439,873 | -0.07(-0.38%) |