Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.14 | 17.16 | 16.82 | 16.98 | 553,265 | -0.20(-1.16%) |
May 28, 2015 | 17.24 | 17.26 | 17.09 | 17.18 | 411,178 | -0.07(-0.42%) |
May 27, 2015 | 17.02 | 17.31 | 16.96 | 17.25 | 860,078 | +0.25(+1.44%) |
May 26, 2015 | 17.20 | 17.20 | 16.95 | 17.00 | 642,885 | -0.20(-1.16%) |
May 22, 2015 | 17.21 | 17.20 | 17.20 | 17.20 | 387,104 | -0.05(-0.27%) |
May 21, 2015 | 17.50 | 17.69 | 17.23 | 17.25 | 615,365 | -0.30(-1.70%) |
May 20, 2015 | 17.37 | 17.61 | 17.29 | 17.55 | 552,265 | +0.14(+0.80%) |
May 19, 2015 | 17.27 | 17.51 | 17.17 | 17.41 | 712,984 | +0.13(+0.73%) |
May 18, 2015 | 17.06 | 17.31 | 16.96 | 17.28 | 783,355 | +0.16(+0.93%) |
May 15, 2015 | 16.72 | 17.12 | 16.70 | 17.12 | 592,791 | +0.46(+2.75%) |
May 14, 2015 | 16.37 | 16.66 | 16.34 | 16.66 | 339,792 | +0.39(+2.41%) |
May 13, 2015 | 16.43 | 16.52 | 16.21 | 16.27 | 646,610 | -0.03(-0.20%) |
May 12, 2015 | 16.43 | 16.51 | 16.27 | 16.31 | 675,809 | -0.19(-1.17%) |
May 11, 2015 | 16.65 | 16.76 | 16.44 | 16.50 | 543,888 | -0.22(-1.31%) |
May 08, 2015 | 16.45 | 16.82 | 16.38 | 16.72 | 766,013 | +0.49(+3.03%) |
May 07, 2015 | 16.29 | 16.36 | 15.81 | 16.23 | 719,726 | -0.02(-0.12%) |
May 06, 2015 | 16.59 | 16.63 | 16.12 | 16.25 | 957,258 | -0.34(-2.04%) |
May 05, 2015 | 16.78 | 17.12 | 16.46 | 16.58 | 652,674 | -0.26(-1.54%) |
May 04, 2015 | 16.95 | 17.09 | 16.77 | 16.84 | 1,033,129 | -0.10(-0.59%) |
May 01, 2015 | 16.46 | 17.01 | 16.46 | 16.94 | 713,899 | +0.49(+2.99%) |
Apr 30, 2015 | 16.80 | 16.86 | 16.41 | 16.45 | 1,584,056 | -0.44(-2.59%) |
Apr 29, 2015 | 16.82 | 17.00 | 16.76 | 16.89 | 615,362 | -0.03(-0.20%) |
Apr 28, 2015 | 17.02 | 17.12 | 16.86 | 16.92 | 790,155 | -0.11(-0.66%) |
Apr 27, 2015 | 17.16 | 17.26 | 16.95 | 17.04 | 447,581 | -0.10(-0.58%) |
Apr 24, 2015 | 17.04 | 17.20 | 16.94 | 17.14 | 352,051 | +0.16(+0.94%) |
Apr 23, 2015 | 16.93 | 17.02 | 16.82 | 16.98 | 304,598 | +0.02(+0.12%) |
Apr 22, 2015 | 16.86 | 17.06 | 16.79 | 16.96 | 641,569 | +0.07(+0.43%) |
Apr 21, 2015 | 17.07 | 17.20 | 16.88 | 16.88 | 971,822 | -0.16(-0.93%) |
Apr 20, 2015 | 16.94 | 17.12 | 16.82 | 17.04 | 316,716 | +0.18(+1.06%) |
Apr 17, 2015 | 17.02 | 17.05 | 16.84 | 16.86 | 465,087 | -0.28(-1.63%) |
Apr 16, 2015 | 17.15 | 17.20 | 17.03 | 17.14 | 371,468 | -0.09(-0.54%) |
Apr 15, 2015 | 17.49 | 17.59 | 17.16 | 17.23 | 511,908 | -0.11(-0.65%) |
Apr 14, 2015 | 17.48 | 17.53 | 17.33 | 17.35 | 284,646 | -0.11(-0.61%) |
Apr 13, 2015 | 17.47 | 17.63 | 17.33 | 17.45 | 374,111 | -0.01(-0.04%) |
Apr 10, 2015 | 17.30 | 17.53 | 17.24 | 17.46 | 793,996 | +0.27(+1.54%) |
Apr 09, 2015 | 17.40 | 17.56 | 17.04 | 17.20 | 2,969,824 | -0.24(-1.37%) |
Apr 08, 2015 | 17.32 | 17.47 | 17.21 | 17.43 | 696,134 | +0.15(+0.85%) |
Apr 07, 2015 | 17.81 | 17.91 | 17.28 | 17.29 | 1,266,121 | -0.52(-2.91%) |
Apr 06, 2015 | 17.71 | 17.91 | 17.68 | 17.81 | 705,339 | +0.07(+0.41%) |
Apr 02, 2015 | 17.60 | 17.73 | 17.73 | 17.73 | 885,219 | +0.11(+0.64%) |
Apr 01, 2015 | 17.35 | 17.69 | 17.09 | 17.62 | 1,550,793 | +0.27(+1.53%) |
Mar 31, 2015 | 17.41 | 17.60 | 17.31 | 17.35 | 930,564 | -0.06(-0.34%) |
Mar 30, 2015 | 17.33 | 17.44 | 17.23 | 17.41 | 972,855 | +0.19(+1.08%) |
Mar 27, 2015 | 16.94 | 17.24 | 16.86 | 17.23 | 1,422,594 | +0.37(+2.21%) |
Mar 26, 2015 | 16.83 | 16.97 | 16.77 | 16.86 | 874,955 | +0.05(+0.28%) |
Mar 25, 2015 | 16.84 | 17.05 | 16.76 | 16.81 | 2,516,271 | +0.09(+0.51%) |
Mar 24, 2015 | 16.68 | 16.90 | 16.54 | 16.72 | 5,273,474 | -0.55(-3.18%) |
Mar 23, 2015 | 17.26 | 17.36 | 17.15 | 17.27 | 304,714 | -0.01(-0.04%) |
Mar 20, 2015 | 17.34 | 17.36 | 17.24 | 17.28 | 693,941 | +0.06(+0.35%) |
Mar 19, 2015 | 17.46 | 17.46 | 17.17 | 17.22 | 448,156 | -0.33(-1.88%) |
Mar 18, 2015 | 17.29 | 17.68 | 17.18 | 17.55 | 261,999 | +0.15(+0.87%) |
Mar 17, 2015 | 17.51 | 17.56 | 17.37 | 17.40 | 292,961 | -0.15(-0.87%) |
Mar 16, 2015 | 17.49 | 17.68 | 17.40 | 17.55 | 365,304 | +0.13(+0.76%) |
Mar 13, 2015 | 17.35 | 17.50 | 17.29 | 17.42 | 338,427 | -0.01(-0.08%) |
Mar 12, 2015 | 17.18 | 17.44 | 17.06 | 17.43 | 356,915 | +0.40(+2.37%) |
Mar 11, 2015 | 17.02 | 17.09 | 16.92 | 17.03 | 288,732 | +0.03(+0.16%) |
Mar 10, 2015 | 17.08 | 17.20 | 17.00 | 17.00 | 223,790 | -0.21(-1.23%) |
Mar 09, 2015 | 17.25 | 17.35 | 17.15 | 17.21 | 334,036 | -0.01(-0.08%) |
Mar 06, 2015 | 17.18 | 17.38 | 17.05 | 17.23 | 354,656 | -0.07(-0.42%) |
Mar 05, 2015 | 17.27 | 17.53 | 17.19 | 17.30 | 230,226 | -0.01(-0.04%) |
Mar 04, 2015 | 17.29 | 17.39 | 17.16 | 17.31 | 413,101 | -0.09(-0.49%) |
Mar 03, 2015 | 17.79 | 17.87 | 17.36 | 17.39 | 342,089 | -0.48(-2.66%) |
Mar 02, 2015 | 17.68 | 17.91 | 17.54 | 17.87 | 363,618 | +0.18(+1.05%) |
Feb 27, 2015 | 18.07 | 18.49 | 17.66 | 17.68 | 382,895 | -0.41(-2.26%) |
Feb 26, 2015 | 18.20 | 18.44 | 17.69 | 18.09 | 465,263 | -0.04(-0.22%) |
Feb 25, 2015 | 17.85 | 18.22 | 17.85 | 18.13 | 320,973 | +0.30(+1.71%) |
Feb 24, 2015 | 18.09 | 18.21 | 17.79 | 17.83 | 502,558 | -0.28(-1.57%) |
Feb 23, 2015 | 18.12 | 18.22 | 17.94 | 18.11 | 177,518 | -0.02(-0.11%) |
Feb 20, 2015 | 18.09 | 18.24 | 17.93 | 18.13 | 333,383 | -0.06(-0.33%) |
Feb 19, 2015 | 18.47 | 18.52 | 18.13 | 18.19 | 290,279 | -0.28(-1.54%) |
Feb 18, 2015 | 18.42 | 18.54 | 18.17 | 18.48 | 259,602 | +0.07(+0.36%) |
Feb 17, 2015 | 18.13 | 18.52 | 18.13 | 18.41 | 445,533 | +0.24(+1.31%) |
Feb 13, 2015 | 17.99 | 18.17 | 18.17 | 18.17 | 234,722 | +0.17(+0.92%) |
Feb 12, 2015 | 17.72 | 18.07 | 17.72 | 18.01 | 233,455 | +0.36(+2.02%) |
Feb 11, 2015 | 18.03 | 18.03 | 17.60 | 17.65 | 323,404 | -0.40(-2.23%) |
Feb 10, 2015 | 18.17 | 18.28 | 17.73 | 18.05 | 399,868 | -0.05(-0.26%) |
Feb 09, 2015 | 18.14 | 18.31 | 18.04 | 18.10 | 336,370 | -0.04(-0.22%) |
Feb 06, 2015 | 18.62 | 18.62 | 18.03 | 18.14 | 403,167 | -0.42(-2.28%) |
Feb 05, 2015 | 18.49 | 18.66 | 18.42 | 18.56 | 348,132 | +0.13(+0.68%) |
Feb 04, 2015 | 18.60 | 18.72 | 18.42 | 18.44 | 415,003 | -0.13(-0.68%) |
Feb 03, 2015 | 18.02 | 18.57 | 17.99 | 18.56 | 435,824 | +0.58(+3.23%) |
Feb 02, 2015 | 17.66 | 18.04 | 17.51 | 17.98 | 679,492 | +0.41(+2.33%) |
Jan 30, 2015 | 17.85 | 17.86 | 17.56 | 17.57 | 527,384 | -0.45(-2.49%) |
Jan 29, 2015 | 17.74 | 18.03 | 17.61 | 18.02 | 385,589 | +0.33(+1.87%) |
Jan 28, 2015 | 17.77 | 17.81 | 17.50 | 17.69 | 464,205 | +0.01(+0.07%) |
Jan 27, 2015 | 17.54 | 17.76 | 17.37 | 17.68 | 333,110 | +0.00(+0.00%) |
Jan 26, 2015 | 17.20 | 17.70 | 17.05 | 17.68 | 335,252 | +0.44(+2.57%) |
Jan 23, 2015 | 17.05 | 17.25 | 16.96 | 17.23 | 292,322 | +0.20(+1.20%) |
Jan 22, 2015 | 16.41 | 17.05 | 16.25 | 17.03 | 780,332 | +0.71(+4.37%) |
Jan 21, 2015 | 16.37 | 16.44 | 16.25 | 16.31 | 407,790 | -0.13(-0.76%) |
Jan 20, 2015 | 16.66 | 16.74 | 16.39 | 16.44 | 505,048 | -0.22(-1.31%) |
Jan 16, 2015 | 16.35 | 16.68 | 16.33 | 16.66 | 546,213 | +0.20(+1.20%) |
Jan 15, 2015 | 17.10 | 17.10 | 16.45 | 16.46 | 415,579 | -0.59(-3.45%) |
Jan 14, 2015 | 16.76 | 17.10 | 16.76 | 17.05 | 292,950 | +0.13(+0.74%) |
Jan 13, 2015 | 17.66 | 17.71 | 16.78 | 16.92 | 456,197 | -0.56(-3.21%) |
Jan 12, 2015 | 17.36 | 17.50 | 17.15 | 17.48 | 196,793 | +0.07(+0.42%) |
Jan 09, 2015 | 17.62 | 17.69 | 17.40 | 17.41 | 287,744 | -0.20(-1.13%) |
Jan 08, 2015 | 17.25 | 17.64 | 17.23 | 17.61 | 263,848 | +0.47(+2.74%) |
Jan 07, 2015 | 17.27 | 17.38 | 17.01 | 17.14 | 502,854 | +0.02(+0.12%) |
Jan 06, 2015 | 17.20 | 17.26 | 16.92 | 17.12 | 416,830 | +0.00(+0.00%) |
Jan 05, 2015 | 16.64 | 17.17 | 16.52 | 17.12 | 713,990 | +0.38(+2.29%) |
Jan 02, 2015 | 16.81 | 16.86 | 16.52 | 16.74 | 362,759 | +0.02(+0.12%) |
Dec 31, 2014 | 17.05 | 16.72 | 16.72 | 16.72 | 298,132 | -0.24(-1.40%) |
Dec 30, 2014 | 16.98 | 17.17 | 16.92 | 16.96 | 141,184 | -0.11(-0.62%) |
Dec 29, 2014 | 17.07 | 17.19 | 17.06 | 17.06 | 208,682 | +0.03(+0.15%) |
Dec 26, 2014 | 16.87 | 17.05 | 16.87 | 17.03 | 252,828 | +0.19(+1.13%) |
Dec 24, 2014 | 16.90 | 16.84 | 16.84 | 16.84 | 232,960 | -0.05(-0.27%) |
Dec 23, 2014 | 17.03 | 17.03 | 16.76 | 16.89 | 353,769 | -0.05(-0.31%) |
Dec 22, 2014 | 16.93 | 16.99 | 16.87 | 16.94 | 237,794 | +0.01(+0.04%) |
Dec 19, 2014 | 16.72 | 16.94 | 16.63 | 16.94 | 601,473 | +0.16(+0.94%) |
Dec 18, 2014 | 16.67 | 16.78 | 16.53 | 16.78 | 345,209 | +0.25(+1.51%) |
Dec 17, 2014 | 16.41 | 16.58 | 16.35 | 16.53 | 531,585 | +0.20(+1.21%) |
Dec 16, 2014 | 16.26 | 16.64 | 16.23 | 16.33 | 412,609 | -0.04(-0.24%) |
Dec 15, 2014 | 16.45 | 16.53 | 16.37 | 16.37 | 570,989 | +0.03(+0.16%) |
Dec 12, 2014 | 16.38 | 16.50 | 16.31 | 16.34 | 310,127 | -0.20(-1.19%) |
Dec 11, 2014 | 16.78 | 16.92 | 16.53 | 16.54 | 381,085 | -0.13(-0.75%) |
Dec 10, 2014 | 17.43 | 17.43 | 16.51 | 16.67 | 953,861 | -0.75(-4.31%) |
Dec 09, 2014 | 17.09 | 17.51 | 17.02 | 17.42 | 526,704 | +0.13(+0.72%) |
Dec 08, 2014 | 17.27 | 17.54 | 17.21 | 17.29 | 751,346 | -0.01(-0.04%) |
Dec 05, 2014 | 17.09 | 17.38 | 17.09 | 17.30 | 341,365 | +0.20(+1.19%) |
Dec 04, 2014 | 16.90 | 17.13 | 16.75 | 17.09 | 302,172 | +0.14(+0.85%) |
Dec 03, 2014 | 16.78 | 16.97 | 16.69 | 16.95 | 1,148,666 | +0.16(+0.94%) |
Dec 02, 2014 | 16.71 | 16.92 | 16.62 | 16.79 | 440,756 | +0.08(+0.47%) |
Dec 01, 2014 | 17.12 | 17.15 | 16.62 | 16.71 | 567,133 | -0.40(-2.35%) |
Nov 28, 2014 | 17.21 | 17.21 | 17.10 | 17.11 | 237,326 | -0.01(-0.08%) |
Nov 26, 2014 | 17.29 | 17.13 | 17.13 | 17.13 | 167,658 | -0.18(-1.03%) |
Nov 25, 2014 | 17.15 | 17.32 | 17.09 | 17.30 | 227,863 | +0.15(+0.88%) |
Nov 24, 2014 | 16.89 | 17.20 | 16.89 | 17.15 | 311,472 | +0.27(+1.60%) |
Nov 21, 2014 | 17.09 | 17.14 | 16.82 | 16.88 | 455,417 | +0.07(+0.43%) |
Nov 20, 2014 | 16.80 | 16.89 | 16.71 | 16.81 | 240,974 | -0.02(-0.12%) |
Nov 19, 2014 | 17.07 | 17.17 | 16.57 | 16.83 | 697,102 | -0.34(-1.96%) |
Nov 18, 2014 | 17.27 | 17.47 | 17.15 | 17.17 | 474,684 | -0.09(-0.50%) |
Nov 17, 2014 | 17.44 | 17.52 | 17.17 | 17.25 | 498,269 | -0.24(-1.36%) |
Nov 14, 2014 | 17.75 | 17.84 | 17.44 | 17.49 | 397,162 | -0.28(-1.59%) |
Nov 13, 2014 | 18.03 | 18.12 | 17.75 | 17.77 | 304,076 | -0.26(-1.46%) |
Nov 12, 2014 | 18.31 | 18.31 | 17.79 | 18.04 | 735,273 | -0.32(-1.72%) |
Nov 11, 2014 | 18.38 | 18.44 | 18.19 | 18.35 | 431,239 | -0.02(-0.11%) |
Nov 10, 2014 | 17.99 | 18.38 | 17.81 | 18.37 | 1,391,159 | +0.44(+2.46%) |
Nov 07, 2014 | 17.82 | 18.02 | 17.58 | 17.93 | 816,888 | +0.16(+0.89%) |
Nov 06, 2014 | 18.30 | 18.30 | 17.40 | 17.77 | 858,233 | -0.21(-1.17%) |
Nov 05, 2014 | 18.12 | 18.15 | 17.84 | 17.98 | 455,912 | -0.06(-0.33%) |
Nov 04, 2014 | 18.06 | 18.15 | 17.81 | 18.04 | 288,735 | +0.00(+0.00%) |
Nov 03, 2014 | 17.92 | 18.08 | 17.86 | 18.04 | 492,596 | +0.20(+1.14%) |
Oct 31, 2014 | 17.29 | 17.87 | 17.13 | 17.84 | 1,360,707 | +0.73(+4.27%) |
Oct 30, 2014 | 17.09 | 17.25 | 16.94 | 17.11 | 641,548 | -0.07(-0.38%) |
Oct 29, 2014 | 17.32 | 17.34 | 17.01 | 17.17 | 275,152 | -0.08(-0.46%) |
Oct 28, 2014 | 16.88 | 17.29 | 16.86 | 17.25 | 435,336 | +0.43(+2.58%) |
Oct 27, 2014 | 16.98 | 17.04 | 16.69 | 16.82 | 331,937 | -0.22(-1.31%) |
Oct 24, 2014 | 17.11 | 17.13 | 16.96 | 17.04 | 329,377 | -0.02(-0.12%) |
Oct 23, 2014 | 17.08 | 17.23 | 17.00 | 17.06 | 619,406 | +0.07(+0.39%) |
Oct 22, 2014 | 17.25 | 17.29 | 16.98 | 17.00 | 465,870 | -0.27(-1.56%) |
Oct 21, 2014 | 16.94 | 17.27 | 16.88 | 17.27 | 477,378 | +0.36(+2.14%) |
Oct 20, 2014 | 16.61 | 16.90 | 16.61 | 16.90 | 383,752 | +0.27(+1.62%) |
Oct 17, 2014 | 16.65 | 16.65 | 16.50 | 16.63 | 491,808 | +0.14(+0.84%) |
Oct 16, 2014 | 16.27 | 16.70 | 16.23 | 16.50 | 645,990 | +0.00(+0.00%) |
Oct 15, 2014 | 16.21 | 16.57 | 16.01 | 16.50 | 653,425 | +0.25(+1.54%) |
Oct 14, 2014 | 16.08 | 16.26 | 16.02 | 16.24 | 564,592 | +0.36(+2.28%) |
Oct 13, 2014 | 15.89 | 16.11 | 15.80 | 15.88 | 634,239 | -0.01(-0.04%) |
Oct 10, 2014 | 15.53 | 16.05 | 15.44 | 15.89 | 690,972 | +0.27(+1.73%) |
Oct 09, 2014 | 16.11 | 16.21 | 15.60 | 15.62 | 314,180 | -0.54(-3.34%) |
Oct 08, 2014 | 15.83 | 16.18 | 15.65 | 16.16 | 341,950 | +0.31(+1.95%) |
Oct 07, 2014 | 16.02 | 16.15 | 15.83 | 15.85 | 302,600 | -0.29(-1.79%) |
Oct 06, 2014 | 16.13 | 16.26 | 16.04 | 16.14 | 379,182 | +0.01(+0.08%) |
Oct 03, 2014 | 16.09 | 16.24 | 15.91 | 16.13 | 254,825 | +0.23(+1.45%) |
Oct 02, 2014 | 15.53 | 15.90 | 15.35 | 15.90 | 361,950 | +0.38(+2.42%) |
Oct 01, 2014 | 15.74 | 15.75 | 15.50 | 15.52 | 497,533 | -0.26(-1.63%) |
Sep 30, 2014 | 16.21 | 16.23 | 15.78 | 15.78 | 429,243 | -0.40(-2.44%) |
Sep 29, 2014 | 15.96 | 16.19 | 15.96 | 16.17 | 287,918 | +0.04(+0.24%) |
Sep 26, 2014 | 15.71 | 16.14 | 15.66 | 16.13 | 458,182 | +0.43(+2.73%) |
Sep 25, 2014 | 15.95 | 15.95 | 15.61 | 15.70 | 408,560 | -0.30(-1.88%) |
Sep 24, 2014 | 16.01 | 16.07 | 15.78 | 16.01 | 410,770 | -0.03(-0.16%) |
Sep 23, 2014 | 16.24 | 16.24 | 16.01 | 16.03 | 540,168 | -0.24(-1.49%) |
Sep 22, 2014 | 16.41 | 16.69 | 16.27 | 16.28 | 344,449 | -0.26(-1.55%) |
Sep 19, 2014 | 16.53 | 16.66 | 16.35 | 16.53 | 1,137,597 | +0.11(+0.68%) |
Sep 18, 2014 | 16.58 | 16.64 | 16.28 | 16.42 | 404,534 | -0.14(-0.87%) |
Sep 17, 2014 | 16.30 | 16.70 | 16.21 | 16.56 | 565,096 | +0.24(+1.49%) |
Sep 16, 2014 | 16.45 | 16.55 | 16.17 | 16.32 | 589,182 | -0.13(-0.80%) |
Sep 15, 2014 | 17.13 | 17.15 | 16.45 | 16.45 | 722,750 | -0.58(-3.43%) |
Sep 12, 2014 | 17.31 | 17.35 | 16.97 | 17.04 | 762,956 | -0.24(-1.37%) |
Sep 11, 2014 | 16.84 | 17.28 | 16.84 | 17.27 | 266,279 | +0.30(+1.74%) |
Sep 10, 2014 | 17.23 | 17.30 | 16.83 | 16.98 | 436,216 | -0.28(-1.63%) |
Sep 09, 2014 | 17.14 | 17.38 | 17.02 | 17.26 | 546,429 | +0.05(+0.27%) |
Sep 08, 2014 | 16.88 | 17.22 | 16.86 | 17.21 | 395,525 | +0.38(+2.26%) |
Sep 05, 2014 | 16.82 | 16.96 | 16.67 | 16.83 | 147,000 | -0.03(-0.19%) |
Sep 04, 2014 | 16.79 | 17.01 | 16.65 | 16.87 | 257,758 | +0.11(+0.67%) |
Sep 03, 2014 | 17.25 | 17.32 | 16.73 | 16.75 | 231,651 | -0.47(-2.70%) |
Sep 02, 2014 | 17.23 | 17.53 | 17.16 | 17.22 | 550,435 | +0.09(+0.50%) |
Aug 29, 2014 | 17.04 | 17.13 | 17.13 | 17.13 | 248,015 | +0.10(+0.62%) |
Aug 28, 2014 | 16.96 | 17.09 | 16.85 | 17.03 | 227,688 | -0.05(-0.27%) |
Aug 27, 2014 | 17.13 | 17.14 | 16.99 | 17.08 | 143,576 | -0.03(-0.15%) |
Aug 26, 2014 | 16.97 | 17.12 | 16.94 | 17.10 | 267,121 | +0.11(+0.62%) |
Aug 25, 2014 | 17.10 | 17.10 | 16.87 | 17.00 | 238,886 | +0.03(+0.15%) |
Aug 22, 2014 | 17.01 | 17.07 | 16.87 | 16.97 | 261,971 | -0.03(-0.19%) |
Aug 21, 2014 | 16.79 | 17.05 | 16.51 | 17.00 | 543,325 | +0.16(+0.93%) |
Aug 20, 2014 | 17.05 | 17.05 | 16.84 | 16.85 | 225,476 | -0.29(-1.68%) |
Aug 19, 2014 | 16.85 | 17.15 | 16.75 | 17.13 | 380,356 | +0.33(+1.99%) |
Aug 18, 2014 | 16.58 | 16.82 | 16.55 | 16.80 | 314,451 | +0.31(+1.87%) |
Aug 15, 2014 | 16.72 | 16.72 | 16.43 | 16.49 | 370,653 | -0.10(-0.59%) |
Aug 14, 2014 | 16.64 | 16.71 | 16.56 | 16.59 | 311,474 | -0.02(-0.12%) |
Aug 13, 2014 | 16.56 | 16.77 | 16.56 | 16.61 | 514,019 | +0.07(+0.40%) |
Aug 12, 2014 | 16.66 | 16.67 | 16.41 | 16.54 | 233,996 | -0.12(-0.71%) |
Aug 11, 2014 | 16.45 | 16.79 | 16.45 | 16.66 | 634,806 | +0.30(+1.80%) |
Aug 08, 2014 | 16.54 | 16.56 | 16.31 | 16.37 | 607,221 | -0.19(-1.15%) |
Aug 07, 2014 | 16.40 | 16.85 | 16.33 | 16.56 | 1,009,705 | +0.98(+6.27%) |
Aug 06, 2014 | 15.51 | 15.74 | 15.51 | 15.58 | 275,061 | -0.02(-0.13%) |
Aug 05, 2014 | 15.70 | 15.83 | 15.52 | 15.60 | 188,280 | -0.17(-1.08%) |
Aug 04, 2014 | 15.56 | 15.78 | 15.49 | 15.77 | 336,967 | +0.30(+1.91%) |
Aug 01, 2014 | 15.40 | 15.67 | 15.36 | 15.48 | 497,231 | +0.12(+0.81%) |
Jul 31, 2014 | 15.58 | 15.84 | 15.21 | 15.35 | 783,116 | -0.39(-2.46%) |
Jul 30, 2014 | 15.88 | 15.91 | 15.65 | 15.74 | 454,286 | -0.05(-0.33%) |
Jul 29, 2014 | 15.95 | 16.01 | 15.79 | 15.79 | 195,950 | -0.13(-0.82%) |
Jul 28, 2014 | 16.08 | 16.12 | 15.91 | 15.92 | 247,997 | -0.21(-1.30%) |
Jul 25, 2014 | 16.15 | 16.21 | 16.03 | 16.13 | 332,230 | -0.19(-1.17%) |
Jul 24, 2014 | 16.35 | 16.84 | 16.23 | 16.32 | 649,753 | +0.03(+0.16%) |
Jul 23, 2014 | 16.02 | 16.31 | 16.01 | 16.30 | 451,617 | +0.22(+1.39%) |
Jul 22, 2014 | 16.10 | 16.20 | 16.01 | 16.07 | 331,013 | +0.02(+0.12%) |
Jul 21, 2014 | 16.23 | 16.30 | 16.01 | 16.05 | 525,239 | -0.22(-1.33%) |
Jul 18, 2014 | 16.24 | 16.35 | 16.19 | 16.27 | 404,586 | +0.02(+0.12%) |
Jul 17, 2014 | 16.60 | 16.75 | 16.20 | 16.25 | 306,600 | -0.41(-2.48%) |
Jul 16, 2014 | 16.73 | 16.79 | 16.47 | 16.66 | 421,043 | +0.04(+0.24%) |
Jul 15, 2014 | 16.82 | 16.85 | 16.54 | 16.62 | 308,570 | -0.17(-1.02%) |
Jul 14, 2014 | 16.94 | 16.98 | 16.75 | 16.79 | 305,718 | -0.03(-0.16%) |
Jul 11, 2014 | 16.95 | 17.09 | 16.80 | 16.82 | 453,148 | -0.12(-0.74%) |
Jul 10, 2014 | 16.58 | 16.99 | 16.55 | 16.94 | 477,530 | +0.09(+0.54%) |
Jul 09, 2014 | 16.93 | 17.05 | 16.75 | 16.85 | 570,929 | +0.04(+0.23%) |
Jul 08, 2014 | 17.27 | 17.27 | 16.79 | 16.81 | 727,084 | -0.45(-2.58%) |
Jul 07, 2014 | 17.54 | 17.56 | 17.25 | 17.26 | 371,850 | -0.37(-2.08%) |
Jul 03, 2014 | 17.63 | 17.63 | 17.63 | 17.63 | 128,809 | +0.05(+0.26%) |
Jul 02, 2014 | 17.65 | 17.79 | 17.42 | 17.58 | 260,553 | -0.11(-0.63%) |
Jul 01, 2014 | 17.63 | 17.90 | 17.55 | 17.69 | 555,561 | +0.10(+0.56%) |
Jun 30, 2014 | 17.44 | 17.65 | 17.34 | 17.59 | 418,628 | +0.16(+0.90%) |
Jun 27, 2014 | 17.21 | 17.55 | 17.21 | 17.44 | 1,152,702 | +0.09(+0.49%) |
Jun 26, 2014 | 17.42 | 17.44 | 17.23 | 17.35 | 293,753 | +0.01(+0.04%) |
Jun 25, 2014 | 17.01 | 17.35 | 17.01 | 17.34 | 284,122 | +0.21(+1.22%) |
Jun 24, 2014 | 17.20 | 17.33 | 17.09 | 17.14 | 505,238 | -0.10(-0.61%) |
Jun 23, 2014 | 17.39 | 17.50 | 17.00 | 17.24 | 693,653 | +0.05(+0.30%) |
Jun 20, 2014 | 17.15 | 17.20 | 17.08 | 17.19 | 669,911 | +0.04(+0.23%) |
Jun 19, 2014 | 17.31 | 17.31 | 17.06 | 17.15 | 690,812 | -0.16(-0.91%) |
Jun 18, 2014 | 17.23 | 17.33 | 17.04 | 17.31 | 532,357 | +0.10(+0.57%) |
Jun 17, 2014 | 17.14 | 17.23 | 17.01 | 17.21 | 462,126 | +0.07(+0.42%) |
Jun 16, 2014 | 17.03 | 17.14 | 16.99 | 17.14 | 375,938 | +0.11(+0.65%) |
Jun 13, 2014 | 17.04 | 17.06 | 16.78 | 17.02 | 230,147 | +0.07(+0.39%) |
Jun 12, 2014 | 16.88 | 17.05 | 16.85 | 16.96 | 453,620 | +0.01(+0.08%) |
Jun 11, 2014 | 17.00 | 17.06 | 16.86 | 16.95 | 685,193 | -0.12(-0.69%) |
Jun 10, 2014 | 17.00 | 17.09 | 16.89 | 17.06 | 557,754 | +0.15(+0.89%) |
Jun 06, 2014 | 16.76 | 16.96 | 16.66 | 16.91 | 997,992 | +0.29(+1.77%) |
Jun 05, 2014 | 16.12 | 16.70 | 16.04 | 16.62 | 541,609 | +0.46(+2.83%) |
Jun 04, 2014 | 15.96 | 16.21 | 15.92 | 16.16 | 372,036 | +0.14(+0.90%) |
Jun 03, 2014 | 16.02 | 16.10 | 15.93 | 16.02 | 621,324 | -0.08(-0.53%) |