Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.52 | 19.64 | 19.52 | 19.64 | 600 | -0.05(-0.25%) |
May 28, 2015 | 19.58 | 19.69 | 19.55 | 19.69 | 2,152 | +0.11(+0.56%) |
May 27, 2015 | 19.55 | 19.69 | 19.50 | 19.58 | 11,313 | +0.02(+0.10%) |
May 26, 2015 | 19.51 | 19.75 | 19.45 | 19.56 | 15,759 | -0.21(-1.06%) |
May 22, 2015 | 19.50 | 19.77 | 19.77 | 19.77 | 4,400 | +0.09(+0.46%) |
May 21, 2015 | 19.30 | 19.87 | 19.30 | 19.68 | 7,656 | +0.11(+0.54%) |
May 20, 2015 | 19.35 | 19.60 | 19.32 | 19.57 | 10,960 | +0.18(+0.90%) |
May 19, 2015 | 19.60 | 19.87 | 19.35 | 19.40 | 15,075 | -0.19(-0.97%) |
May 18, 2015 | 19.94 | 19.94 | 19.44 | 19.59 | 3,400 | +0.09(+0.46%) |
May 15, 2015 | 19.58 | 19.70 | 19.46 | 19.50 | 17,543 | +0.02(+0.10%) |
May 14, 2015 | 19.20 | 19.62 | 19.15 | 19.48 | 23,241 | +0.23(+1.19%) |
May 13, 2015 | 19.24 | 19.35 | 19.11 | 19.25 | 3,010 | +0.01(+0.05%) |
May 12, 2015 | 19.24 | 19.36 | 19.24 | 19.24 | 3,500 | -0.05(-0.26%) |
May 11, 2015 | 19.10 | 19.30 | 19.01 | 19.29 | 3,504 | +0.07(+0.38%) |
May 08, 2015 | 19.24 | 19.24 | 19.02 | 19.22 | 1,269 | +0.19(+0.98%) |
May 07, 2015 | 19.00 | 19.20 | 18.90 | 19.03 | 9,490 | -0.02(-0.10%) |
May 06, 2015 | 19.15 | 19.15 | 19.05 | 19.05 | 1,050 | -0.16(-0.83%) |
May 05, 2015 | 19.29 | 19.29 | 19.21 | 19.21 | 3,590 | +0.06(+0.31%) |
May 04, 2015 | 19.20 | 19.27 | 19.15 | 19.15 | 2,200 | -0.07(-0.36%) |
May 01, 2015 | 19.00 | 19.30 | 19.00 | 19.22 | 8,830 | +0.17(+0.89%) |
Apr 30, 2015 | 19.00 | 19.05 | 19.00 | 19.05 | 929 | +0.04(+0.20%) |
Apr 29, 2015 | 19.28 | 19.28 | 19.01 | 19.01 | 1,100 | -0.27(-1.39%) |
Apr 28, 2015 | 19.30 | 19.30 | 19.28 | 19.28 | 400 | -0.02(-0.10%) |
Apr 27, 2015 | 19.24 | 19.30 | 19.22 | 19.30 | 945 | +0.07(+0.36%) |
Apr 24, 2015 | 19.24 | 19.24 | 19.23 | 19.23 | 396 | -0.14(-0.72%) |
Apr 23, 2015 | 18.95 | 19.41 | 18.93 | 19.37 | 5,559 | +0.22(+1.15%) |
Apr 22, 2015 | 19.15 | 19.15 | 18.93 | 19.15 | 1,604 | +0.00(+0.00%) |
Apr 21, 2015 | 19.00 | 19.15 | 19.00 | 19.15 | 2,340 | +0.15(+0.79%) |
Apr 20, 2015 | 18.98 | 19.00 | 18.90 | 19.00 | 1,499 | +0.05(+0.26%) |
Apr 17, 2015 | 18.80 | 18.95 | 18.80 | 18.95 | 3,652 | +0.07(+0.37%) |
Apr 16, 2015 | 18.61 | 18.90 | 18.61 | 18.88 | 2,810 | +0.25(+1.34%) |
Apr 15, 2015 | 18.80 | 18.80 | 18.63 | 18.63 | 3,104 | -0.12(-0.63%) |
Apr 14, 2015 | 18.75 | 18.75 | 18.70 | 18.75 | 4,733 | -0.00(-0.00%) |
Apr 13, 2015 | 18.75 | 18.77 | 18.75 | 18.75 | 2,115 | -0.10(-0.53%) |
Apr 10, 2015 | 18.67 | 18.88 | 18.67 | 18.85 | 5,574 | +0.05(+0.27%) |
Apr 09, 2015 | 18.60 | 18.85 | 18.55 | 18.80 | 2,772 | -0.09(-0.48%) |
Apr 08, 2015 | 18.50 | 18.89 | 18.21 | 18.89 | 6,348 | +0.34(+1.83%) |
Apr 07, 2015 | 18.49 | 18.75 | 18.49 | 18.55 | 1,301 | -0.02(-0.11%) |
Apr 06, 2015 | 18.91 | 18.91 | 18.50 | 18.57 | 3,167 | +0.17(+0.92%) |
Apr 02, 2015 | 18.26 | 18.40 | 18.40 | 18.40 | 1,500 | +0.34(+1.86%) |
Apr 01, 2015 | 18.01 | 18.34 | 18.00 | 18.06 | 1,170 | -0.04(-0.20%) |
Mar 31, 2015 | 17.95 | 18.14 | 17.92 | 18.10 | 3,175 | +0.05(+0.28%) |
Mar 30, 2015 | 17.88 | 18.05 | 17.88 | 18.05 | 869 | +0.19(+1.06%) |
Mar 27, 2015 | 17.84 | 17.86 | 17.84 | 17.86 | 1,022 | +0.06(+0.34%) |
Mar 26, 2015 | 17.96 | 18.12 | 17.80 | 17.80 | 8,164 | -0.21(-1.17%) |
Mar 25, 2015 | 18.06 | 18.06 | 18.01 | 18.01 | 915 | -0.53(-2.86%) |
Mar 24, 2015 | 18.03 | 18.54 | 18.03 | 18.54 | 1,351 | +0.58(+3.23%) |
Mar 20, 2015 | 18.52 | 18.55 | 17.96 | 17.96 | 22 | -0.31(-1.70%) |
Mar 19, 2015 | 18.15 | 18.43 | 17.80 | 18.27 | 2,235 | +0.37(+2.07%) |
Mar 18, 2015 | 17.90 | 17.95 | 17.90 | 17.90 | 1,405 | -0.05(-0.28%) |
Mar 17, 2015 | 18.00 | 18.00 | 17.95 | 17.95 | 600 | -0.25(-1.37%) |
Mar 16, 2015 | 18.20 | 18.20 | 18.20 | 18.20 | 1,341 | +0.10(+0.55%) |
Mar 13, 2015 | 18.34 | 18.34 | 18.10 | 18.10 | 1,601 | -0.40(-2.16%) |
Mar 12, 2015 | 18.22 | 18.51 | 18.22 | 18.50 | 2,120 | +0.28(+1.54%) |
Mar 11, 2015 | 18.10 | 18.22 | 18.10 | 18.22 | 1,002 | -0.27(-1.45%) |
Mar 10, 2015 | 18.10 | 18.49 | 18.10 | 18.49 | 2,861 | +0.16(+0.87%) |
Mar 06, 2015 | 18.48 | 18.33 | 18.33 | 18.33 | 4,600 | -0.34(-1.82%) |
Mar 05, 2015 | 18.38 | 18.67 | 18.25 | 18.67 | 3,085 | -0.01(-0.05%) |
Mar 04, 2015 | 18.68 | 18.68 | 18.65 | 18.68 | 1,351 | +0.28(+1.52%) |
Mar 03, 2015 | 18.43 | 18.53 | 18.39 | 18.40 | 4,889 | -0.28(-1.50%) |
Mar 02, 2015 | 18.81 | 18.85 | 18.68 | 18.68 | 3,954 | -0.23(-1.22%) |
Feb 27, 2015 | 18.28 | 18.91 | 18.10 | 18.91 | 9,869 | -0.01(-0.05%) |
Feb 26, 2015 | 18.91 | 18.92 | 18.70 | 18.92 | 3,396 | +0.05(+0.26%) |
Feb 25, 2015 | 18.89 | 18.89 | 18.46 | 18.87 | 5,804 | +0.42(+2.28%) |
Feb 24, 2015 | 18.50 | 18.70 | 18.36 | 18.45 | 3,321 | -0.36(-1.91%) |
Feb 23, 2015 | 18.90 | 18.90 | 18.30 | 18.81 | 1,851 | +0.16(+0.85%) |
Feb 20, 2015 | 18.92 | 18.92 | 18.25 | 18.65 | 8,444 | -0.24(-1.27%) |
Feb 19, 2015 | 18.85 | 18.94 | 18.32 | 18.89 | 2,625 | +0.14(+0.75%) |
Feb 18, 2015 | 18.89 | 18.89 | 18.60 | 18.75 | 1,400 | -0.21(-1.10%) |
Feb 17, 2015 | 18.74 | 18.96 | 18.29 | 18.96 | 900 | +0.40(+2.15%) |
Feb 13, 2015 | 18.30 | 18.56 | 18.56 | 18.56 | 11,400 | +0.36(+1.98%) |
Feb 12, 2015 | 18.26 | 18.29 | 18.20 | 18.20 | 2,382 | -0.08(-0.44%) |
Feb 11, 2015 | 18.29 | 18.29 | 17.90 | 18.28 | 4,167 | -0.87(-4.54%) |
Feb 10, 2015 | 18.93 | 19.20 | 18.85 | 19.15 | 8,142 | +0.40(+2.13%) |
Feb 09, 2015 | 18.94 | 18.94 | 18.56 | 18.75 | 2,815 | -0.19(-1.00%) |
Feb 06, 2015 | 18.89 | 18.94 | 18.55 | 18.94 | 3,118 | +0.05(+0.27%) |
Feb 05, 2015 | 18.65 | 18.96 | 18.53 | 18.89 | 8,219 | +0.26(+1.40%) |
Feb 04, 2015 | 18.62 | 18.63 | 18.62 | 18.63 | 400 | +0.05(+0.26%) |
Feb 03, 2015 | 18.64 | 18.64 | 18.52 | 18.58 | 1,171 | +0.10(+0.55%) |
Feb 02, 2015 | 18.26 | 18.78 | 18.24 | 18.48 | 1,100 | +0.03(+0.16%) |
Jan 29, 2015 | 18.46 | 18.46 | 18.45 | 18.45 | 25 | -0.10(-0.54%) |
Jan 28, 2015 | 18.50 | 18.55 | 18.50 | 18.55 | 607 | -0.03(-0.16%) |
Jan 27, 2015 | 18.80 | 18.80 | 18.58 | 18.58 | 500 | -0.05(-0.29%) |
Jan 26, 2015 | 18.72 | 18.72 | 18.63 | 18.63 | 220 | +0.38(+2.10%) |
Jan 23, 2015 | 18.25 | 18.46 | 18.25 | 18.25 | 2,137 | +0.02(+0.11%) |
Jan 22, 2015 | 18.40 | 18.58 | 18.23 | 18.23 | 1,607 | -0.17(-0.92%) |
Jan 21, 2015 | 18.40 | 18.40 | 18.40 | 18.40 | 786 | +0.15(+0.82%) |
Jan 20, 2015 | 18.25 | 18.38 | 18.25 | 18.25 | 3,443 | -0.24(-1.30%) |
Jan 16, 2015 | 18.40 | 18.49 | 18.26 | 18.49 | 4,436 | +0.09(+0.49%) |
Jan 15, 2015 | 18.70 | 18.70 | 18.40 | 18.40 | 1,165 | +0.05(+0.27%) |
Jan 14, 2015 | 18.35 | 18.36 | 18.35 | 18.35 | 1,024 | -0.09(-0.49%) |
Jan 13, 2015 | 18.35 | 18.60 | 18.35 | 18.44 | 3,708 | +0.09(+0.49%) |
Jan 12, 2015 | 18.49 | 18.52 | 18.35 | 18.35 | 2,127 | +0.25(+1.38%) |
Jan 09, 2015 | 18.02 | 18.20 | 18.02 | 18.10 | 1,692 | -0.19(-1.03%) |
Jan 08, 2015 | 18.35 | 18.43 | 18.03 | 18.29 | 10,169 | -0.11(-0.61%) |
Jan 07, 2015 | 17.21 | 18.50 | 17.21 | 18.40 | 22,050 | +1.81(+10.91%) |
Jan 06, 2015 | 16.47 | 16.69 | 16.47 | 16.59 | 4,200 | +0.23(+1.41%) |
Jan 05, 2015 | 16.05 | 16.36 | 16.05 | 16.36 | 1,421 | +0.31(+1.93%) |
Jan 02, 2015 | 16.10 | 16.34 | 16.05 | 16.05 | 950 | -0.02(-0.12%) |
Dec 31, 2014 | 15.91 | 16.07 | 16.07 | 16.07 | 6,500 | +0.28(+1.77%) |
Dec 30, 2014 | 15.80 | 16.15 | 15.75 | 15.79 | 10,890 | -0.25(-1.55%) |
Dec 29, 2014 | 16.31 | 16.31 | 15.84 | 16.04 | 11,970 | -0.16(-1.00%) |
Dec 26, 2014 | 16.62 | 16.62 | 16.07 | 16.20 | 5,975 | -0.12(-0.74%) |
Dec 24, 2014 | 16.45 | 16.32 | 16.32 | 16.32 | 5,600 | -0.45(-2.68%) |
Dec 23, 2014 | 16.96 | 16.98 | 16.58 | 16.77 | 4,557 | -0.18(-1.06%) |
Dec 22, 2014 | 17.26 | 17.26 | 16.52 | 16.95 | 2,035 | -0.14(-0.82%) |
Dec 19, 2014 | 17.56 | 17.56 | 16.66 | 17.09 | 5,161 | -0.10(-0.58%) |
Dec 18, 2014 | 17.44 | 17.73 | 17.15 | 17.19 | 3,845 | -0.15(-0.87%) |
Dec 17, 2014 | 16.56 | 17.64 | 16.25 | 17.34 | 24,866 | +0.64(+3.83%) |
Dec 16, 2014 | 16.63 | 16.70 | 16.58 | 16.70 | 3,500 | -0.08(-0.48%) |
Dec 15, 2014 | 16.95 | 16.95 | 16.64 | 16.78 | 2,089 | -0.13(-0.77%) |
Dec 12, 2014 | 16.57 | 16.91 | 16.57 | 16.91 | 840 | +0.18(+1.10%) |
Dec 11, 2014 | 16.54 | 17.00 | 16.52 | 16.73 | 4,746 | +0.02(+0.10%) |
Dec 10, 2014 | 16.55 | 16.80 | 16.55 | 16.71 | 3,141 | +0.01(+0.06%) |
Dec 09, 2014 | 16.60 | 16.87 | 16.60 | 16.70 | 7,240 | -0.03(-0.18%) |
Dec 08, 2014 | 17.16 | 17.16 | 16.71 | 16.73 | 22,427 | -0.57(-3.29%) |
Dec 05, 2014 | 17.71 | 17.93 | 17.30 | 17.30 | 8,924 | -0.60(-3.35%) |
Dec 04, 2014 | 18.11 | 18.11 | 17.90 | 17.90 | 1,576 | -0.36(-1.97%) |
Dec 03, 2014 | 18.07 | 18.51 | 18.07 | 18.26 | 13,755 | +0.16(+0.88%) |
Dec 02, 2014 | 17.77 | 18.36 | 17.77 | 18.10 | 6,583 | +0.34(+1.91%) |
Dec 01, 2014 | 18.09 | 18.18 | 17.75 | 17.76 | 7,038 | -0.66(-3.58%) |
Nov 28, 2014 | 18.28 | 18.57 | 18.16 | 18.42 | 1,755 | -0.03(-0.16%) |
Nov 26, 2014 | 18.14 | 18.45 | 18.45 | 18.45 | 3,600 | +0.26(+1.44%) |
Nov 25, 2014 | 18.08 | 18.23 | 18.08 | 18.19 | 4,438 | +0.27(+1.49%) |
Nov 24, 2014 | 18.26 | 18.26 | 17.80 | 17.92 | 5,677 | -0.18(-0.99%) |
Nov 21, 2014 | 18.04 | 18.10 | 18.01 | 18.10 | 1,120 | -0.19(-1.04%) |
Nov 20, 2014 | 18.05 | 18.29 | 18.00 | 18.29 | 5,440 | +0.14(+0.77%) |
Nov 19, 2014 | 18.46 | 18.46 | 18.04 | 18.15 | 3,903 | -0.42(-2.26%) |
Nov 18, 2014 | 18.53 | 18.57 | 18.53 | 18.57 | 600 | -0.27(-1.43%) |
Nov 17, 2014 | 18.64 | 18.84 | 18.41 | 18.84 | 6,150 | +0.01(+0.05%) |
Nov 14, 2014 | 18.37 | 18.83 | 18.20 | 18.83 | 7,000 | +0.38(+2.06%) |
Nov 13, 2014 | 18.44 | 18.45 | 18.44 | 18.45 | 300 | +0.00(+0.00%) |
Nov 12, 2014 | 18.23 | 18.68 | 18.23 | 18.45 | 4,109 | +0.10(+0.54%) |
Nov 11, 2014 | 18.60 | 18.60 | 18.16 | 18.35 | 5,010 | -0.16(-0.86%) |
Nov 10, 2014 | 18.85 | 18.87 | 18.50 | 18.51 | 7,870 | -0.60(-3.14%) |
Nov 07, 2014 | 18.85 | 19.11 | 18.80 | 19.11 | 17,445 | +0.44(+2.36%) |
Nov 06, 2014 | 18.71 | 18.80 | 18.67 | 18.67 | 10,550 | -0.05(-0.28%) |
Nov 05, 2014 | 18.50 | 18.97 | 18.50 | 18.72 | 2,350 | +0.42(+2.31%) |
Nov 04, 2014 | 18.37 | 18.37 | 18.30 | 18.30 | 2,750 | -0.40(-2.14%) |
Nov 03, 2014 | 18.63 | 18.70 | 18.60 | 18.70 | 2,500 | -0.02(-0.11%) |
Oct 31, 2014 | 18.71 | 19.40 | 18.41 | 18.72 | 13,435 | +0.21(+1.13%) |
Oct 30, 2014 | 18.51 | 18.71 | 18.50 | 18.51 | 21,548 | +0.10(+0.54%) |
Oct 29, 2014 | 18.63 | 18.72 | 18.40 | 18.41 | 12,738 | -0.30(-1.60%) |
Oct 28, 2014 | 18.66 | 18.99 | 18.66 | 18.71 | 4,747 | +0.00(+0.00%) |
Oct 27, 2014 | 18.81 | 18.94 | 18.67 | 18.71 | 6,000 | -0.29(-1.53%) |
Oct 24, 2014 | 18.94 | 19.16 | 18.78 | 19.00 | 6,418 | +0.25(+1.33%) |
Oct 23, 2014 | 18.80 | 18.92 | 18.70 | 18.75 | 6,443 | +0.01(+0.05%) |
Oct 22, 2014 | 18.73 | 18.90 | 18.53 | 18.74 | 11,915 | +0.23(+1.24%) |
Oct 21, 2014 | 18.98 | 19.00 | 18.50 | 18.51 | 8,250 | +0.16(+0.87%) |
Oct 20, 2014 | 18.41 | 18.48 | 18.35 | 18.35 | 1,300 | +0.03(+0.16%) |
Oct 17, 2014 | 18.14 | 18.35 | 18.14 | 18.32 | 5,022 | +0.47(+2.63%) |
Oct 16, 2014 | 18.45 | 18.55 | 17.85 | 17.85 | 6,812 | -0.05(-0.28%) |
Oct 15, 2014 | 18.02 | 18.05 | 17.67 | 17.90 | 16,542 | +0.02(+0.11%) |
Oct 14, 2014 | 18.01 | 18.19 | 17.85 | 17.88 | 2,339 | +0.07(+0.39%) |
Oct 13, 2014 | 18.00 | 18.20 | 17.92 | 17.81 | 9,037 | -0.26(-1.44%) |
Oct 10, 2014 | 18.10 | 18.30 | 18.00 | 18.07 | 12,192 | -0.23(-1.25%) |
Oct 09, 2014 | 18.50 | 18.65 | 18.18 | 18.30 | 10,888 | -0.34(-1.83%) |
Oct 08, 2014 | 19.10 | 19.10 | 18.20 | 18.64 | 90,449 | -0.52(-2.71%) |
Oct 07, 2014 | 19.32 | 19.32 | 18.66 | 19.16 | 19,637 | +0.01(+0.05%) |
Oct 06, 2014 | 19.65 | 19.65 | 18.88 | 19.15 | 10,176 | -0.35(-1.79%) |
Oct 03, 2014 | 19.41 | 19.64 | 19.40 | 19.50 | 10,936 | +0.31(+1.62%) |
Oct 02, 2014 | 19.05 | 19.36 | 18.67 | 19.19 | 19,784 | +0.47(+2.51%) |
Oct 01, 2014 | 19.60 | 19.61 | 18.47 | 18.72 | 37,601 | -0.94(-4.78%) |
Sep 30, 2014 | 20.24 | 20.25 | 19.66 | 19.66 | 3,700 | -0.51(-2.53%) |
Sep 29, 2014 | 19.96 | 20.17 | 19.80 | 20.17 | 2,102 | +0.01(+0.05%) |
Sep 26, 2014 | 20.30 | 20.30 | 20.15 | 20.16 | 1,381 | -0.14(-0.69%) |
Sep 25, 2014 | 20.61 | 20.85 | 20.29 | 20.30 | 5,722 | -0.39(-1.88%) |
Sep 24, 2014 | 20.68 | 20.84 | 20.68 | 20.69 | 3,950 | +0.00(+0.00%) |
Sep 23, 2014 | 20.68 | 20.88 | 20.68 | 20.69 | 3,390 | +0.08(+0.41%) |
Sep 22, 2014 | 20.67 | 20.91 | 20.51 | 20.61 | 5,724 | -0.18(-0.89%) |
Sep 19, 2014 | 21.35 | 21.44 | 20.78 | 20.79 | 16,002 | -0.54(-2.53%) |
Sep 18, 2014 | 21.26 | 21.52 | 21.25 | 21.33 | 6,680 | +0.08(+0.38%) |
Sep 17, 2014 | 21.40 | 21.40 | 21.11 | 21.25 | 4,867 | -0.14(-0.65%) |
Sep 16, 2014 | 21.43 | 21.43 | 21.06 | 21.39 | 2,943 | -0.01(-0.05%) |
Sep 15, 2014 | 21.41 | 21.41 | 21.28 | 21.40 | 3,190 | +0.11(+0.52%) |
Sep 12, 2014 | 21.39 | 21.39 | 21.15 | 21.29 | 16,059 | +0.17(+0.80%) |
Sep 11, 2014 | 21.36 | 21.36 | 21.11 | 21.12 | 3,415 | -0.11(-0.52%) |
Sep 10, 2014 | 21.09 | 21.61 | 21.39 | 21.23 | 8,930 | -0.16(-0.75%) |
Sep 09, 2014 | 21.73 | 21.73 | 21.11 | 21.39 | 8,035 | -0.06(-0.28%) |
Sep 08, 2014 | 21.52 | 21.79 | 21.43 | 21.45 | 9,252 | +0.09(+0.42%) |
Sep 05, 2014 | 21.69 | 21.70 | 21.36 | 21.36 | 14,791 | -0.11(-0.51%) |
Sep 04, 2014 | 21.72 | 21.72 | 21.47 | 21.47 | 5,632 | +0.11(+0.51%) |
Sep 03, 2014 | 21.44 | 21.48 | 21.09 | 21.36 | 8,873 | -0.09(-0.42%) |
Sep 02, 2014 | 21.25 | 21.64 | 21.25 | 21.45 | 7,439 | +0.20(+0.94%) |
Aug 29, 2014 | 20.96 | 21.25 | 21.25 | 21.25 | 5,200 | +0.10(+0.47%) |
Aug 28, 2014 | 21.11 | 21.39 | 20.84 | 21.15 | 10,145 | -0.17(-0.80%) |
Aug 27, 2014 | 21.13 | 21.47 | 21.07 | 21.32 | 19,899 | +0.39(+1.86%) |
Aug 26, 2014 | 20.94 | 21.16 | 20.85 | 20.93 | 14,893 | +0.06(+0.29%) |
Aug 25, 2014 | 20.57 | 20.94 | 20.38 | 20.87 | 15,236 | +0.32(+1.56%) |
Aug 22, 2014 | 20.30 | 20.70 | 20.39 | 20.55 | 13,544 | +0.16(+0.78%) |
Aug 21, 2014 | 20.20 | 20.40 | 20.20 | 20.39 | 6,315 | +0.13(+0.64%) |
Aug 20, 2014 | 20.16 | 20.27 | 20.16 | 20.26 | 7,831 | -0.11(-0.54%) |
Aug 19, 2014 | 20.27 | 20.30 | 20.00 | 20.37 | 19,349 | +0.28(+1.39%) |
Aug 18, 2014 | 19.89 | 20.05 | 19.76 | 20.09 | 12,656 | +0.13(+0.65%) |
Aug 15, 2014 | 19.99 | 20.19 | 19.75 | 19.96 | 24,847 | +0.34(+1.73%) |
Aug 14, 2014 | 19.34 | 19.73 | 19.30 | 19.62 | 8,998 | +0.15(+0.77%) |
Aug 13, 2014 | 19.70 | 19.70 | 19.55 | 19.47 | 18,366 | -0.97(-4.75%) |
Aug 12, 2014 | 20.40 | 20.44 | 20.25 | 20.44 | 5,509 | +0.04(+0.20%) |
Aug 11, 2014 | 20.39 | 20.40 | 20.03 | 20.40 | 4,665 | +0.11(+0.54%) |
Aug 08, 2014 | 20.40 | 20.49 | 20.01 | 20.29 | 5,449 | +0.29(+1.45%) |
Aug 07, 2014 | 20.34 | 20.34 | 20.00 | 20.00 | 2,750 | -0.07(-0.37%) |
Aug 06, 2014 | 20.07 | 20.10 | 20.03 | 20.07 | 1,469 | +0.04(+0.18%) |
Aug 05, 2014 | 20.51 | 20.51 | 19.95 | 20.04 | 7,039 | -0.01(-0.06%) |
Aug 04, 2014 | 20.11 | 20.12 | 19.85 | 20.05 | 2,496 | -0.02(-0.09%) |
Aug 01, 2014 | 19.97 | 20.07 | 19.85 | 20.07 | 4,000 | +0.18(+0.89%) |
Jul 31, 2014 | 20.00 | 20.00 | 19.75 | 19.89 | 4,325 | +0.04(+0.20%) |
Jul 30, 2014 | 19.84 | 20.04 | 19.84 | 19.85 | 6,479 | -0.02(-0.10%) |
Jul 29, 2014 | 20.05 | 20.05 | 19.79 | 19.87 | 4,120 | +0.00(+0.02%) |
Jul 28, 2014 | 19.99 | 19.99 | 19.87 | 19.87 | 377 | +0.02(+0.09%) |
Jul 25, 2014 | 19.75 | 20.02 | 19.75 | 19.85 | 869 | +0.04(+0.20%) |
Jul 24, 2014 | 19.86 | 19.98 | 19.80 | 19.81 | 4,399 | -0.03(-0.15%) |
Jul 23, 2014 | 19.84 | 19.84 | 19.84 | 19.84 | 130 | +0.01(+0.05%) |
Jul 22, 2014 | 19.64 | 20.04 | 19.64 | 19.83 | 2,758 | +0.02(+0.10%) |
Jul 21, 2014 | 19.90 | 19.90 | 19.49 | 19.81 | 3,800 | -0.04(-0.21%) |
Jul 18, 2014 | 19.73 | 20.05 | 19.73 | 19.85 | 5,155 | +0.12(+0.62%) |
Jul 17, 2014 | 19.72 | 19.80 | 19.70 | 19.73 | 4,825 | -0.06(-0.30%) |
Jul 16, 2014 | 19.72 | 19.89 | 19.71 | 19.79 | 3,107 | -0.06(-0.30%) |
Jul 15, 2014 | 19.88 | 19.88 | 19.70 | 19.85 | 5,801 | -0.02(-0.10%) |
Jul 14, 2014 | 19.82 | 19.90 | 19.70 | 19.87 | 6,803 | +0.10(+0.51%) |
Jul 11, 2014 | 19.88 | 19.90 | 19.75 | 19.77 | 2,033 | +0.00(+0.00%) |
Jul 10, 2014 | 19.92 | 19.97 | 19.77 | 19.77 | 700 | -0.15(-0.75%) |
Jul 09, 2014 | 20.00 | 20.00 | 19.80 | 19.92 | 8,464 | +0.22(+1.12%) |
Jul 08, 2014 | 19.72 | 19.99 | 19.70 | 19.70 | 4,865 | -0.23(-1.17%) |
Jul 07, 2014 | 19.71 | 20.00 | 19.71 | 19.93 | 6,267 | -0.06(-0.28%) |
Jul 03, 2014 | 19.76 | 19.99 | 19.99 | 19.99 | 700 | +0.07(+0.35%) |
Jul 02, 2014 | 19.74 | 20.07 | 19.74 | 19.92 | 6,573 | +0.37(+1.89%) |
Jul 01, 2014 | 20.01 | 20.05 | 19.55 | 19.55 | 1,602 | -0.45(-2.25%) |
Jun 30, 2014 | 20.03 | 20.04 | 20.00 | 20.00 | 1,915 | -0.03(-0.15%) |
Jun 27, 2014 | 19.72 | 20.09 | 19.72 | 20.03 | 1,846 | -0.08(-0.40%) |
Jun 26, 2014 | 19.80 | 20.11 | 19.72 | 20.11 | 9,112 | +0.31(+1.57%) |
Jun 25, 2014 | 19.81 | 19.99 | 19.80 | 19.80 | 4,478 | -0.01(-0.05%) |
Jun 24, 2014 | 19.85 | 20.11 | 19.81 | 19.81 | 2,405 | +0.00(+0.00%) |
Jun 23, 2014 | 20.11 | 20.47 | 19.80 | 19.81 | 16,645 | -0.38(-1.88%) |
Jun 20, 2014 | 20.20 | 20.21 | 19.83 | 20.19 | 4,118 | -0.01(-0.05%) |
Jun 19, 2014 | 19.58 | 20.28 | 19.58 | 20.20 | 14,903 | +0.86(+4.47%) |
Jun 18, 2014 | 19.31 | 19.70 | 19.08 | 19.34 | 7,221 | +0.16(+0.81%) |
Jun 17, 2014 | 19.20 | 19.38 | 19.18 | 19.18 | 3,456 | -0.02(-0.10%) |
Jun 16, 2014 | 19.54 | 19.54 | 19.01 | 19.20 | 3,644 | -0.20(-1.03%) |
Jun 13, 2014 | 19.03 | 19.55 | 19.03 | 19.40 | 7,200 | +0.10(+0.52%) |
Jun 12, 2014 | 19.38 | 19.55 | 19.08 | 19.30 | 5,128 | +0.00(+0.00%) |
Jun 11, 2014 | 19.06 | 19.33 | 19.06 | 19.30 | 1,339 | -0.10(-0.52%) |
Jun 10, 2014 | 19.16 | 19.40 | 19.16 | 19.40 | 1,778 | +0.10(+0.51%) |
Jun 06, 2014 | 19.30 | 19.35 | 19.05 | 19.30 | 2,010 | -0.01(-0.04%) |
Jun 05, 2014 | 19.16 | 19.31 | 19.15 | 19.31 | 3,000 | -0.07(-0.36%) |
Jun 04, 2014 | 19.28 | 19.38 | 19.05 | 19.38 | 8,050 | +0.18(+0.94%) |
Jun 03, 2014 | 19.10 | 19.45 | 19.08 | 19.20 | 5,391 | -0.06(-0.31%) |