Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.52 | 19.53 | 19.40 | 19.40 | 3,762 | -0.14(-0.69%) |
Jul 30, 2015 | 19.57 | 19.57 | 19.54 | 19.54 | 3,012 | -0.15(-0.78%) |
Jul 29, 2015 | 19.69 | 19.69 | 19.69 | 19.69 | 166 | -0.14(-0.68%) |
Jul 28, 2015 | 19.43 | 19.83 | 19.43 | 19.83 | 3,871 | +0.29(+1.48%) |
Jul 27, 2015 | 19.47 | 19.54 | 19.47 | 19.54 | 332 | -0.23(-1.14%) |
Jul 24, 2015 | 19.76 | 19.76 | 19.76 | 19.76 | 199 | +0.09(+0.46%) |
Jul 23, 2015 | 19.72 | 19.72 | 19.67 | 19.67 | 325 | +0.14(+0.69%) |
Jul 22, 2015 | 19.66 | 19.66 | 19.51 | 19.54 | 2,881 | -0.20(-1.01%) |
Jul 21, 2015 | 19.80 | 19.80 | 19.74 | 19.74 | 869 | -0.07(-0.36%) |
Jul 20, 2015 | 19.81 | 19.81 | 19.78 | 19.81 | 1,630 | +0.03(+0.14%) |
Jul 17, 2015 | 19.80 | 19.80 | 19.78 | 19.78 | 414 | +0.06(+0.33%) |
Jul 16, 2015 | 19.73 | 19.73 | 19.72 | 19.72 | 981 | +0.39(+2.02%) |
Jul 15, 2015 | 19.59 | 19.59 | 19.33 | 19.33 | 2,484 | -0.14(-0.70%) |
Jul 14, 2015 | 19.47 | 19.47 | 19.46 | 19.46 | 310 | +0.11(+0.58%) |
Jul 13, 2015 | 19.23 | 19.35 | 19.23 | 19.35 | 3,569 | +0.24(+1.28%) |
Jul 10, 2015 | 19.07 | 19.10 | 19.04 | 19.10 | 6,715 | +0.20(+1.05%) |
Jul 09, 2015 | 18.91 | 18.91 | 18.91 | 18.91 | 166 | +0.15(+0.82%) |
Jul 08, 2015 | 18.75 | 18.75 | 18.75 | 18.75 | 124 | -0.18(-0.95%) |
Jul 07, 2015 | 18.95 | 18.95 | 18.72 | 18.93 | 1,703 | -0.11(-0.56%) |
Jul 06, 2015 | 19.13 | 19.13 | 19.04 | 19.04 | 1,822 | -0.14(-0.71%) |
Jul 02, 2015 | 19.22 | 19.18 | 19.18 | 19.18 | 997 | -0.06(-0.29%) |
Jul 01, 2015 | 19.31 | 19.31 | 19.17 | 19.23 | 12,432 | -0.04(-0.19%) |
Jun 30, 2015 | 19.38 | 19.38 | 19.22 | 19.27 | 3,623 | +0.17(+0.90%) |
Jun 29, 2015 | 19.40 | 19.40 | 19.10 | 19.10 | 5,676 | -0.52(-2.67%) |
Jun 26, 2015 | 19.67 | 19.67 | 19.59 | 19.62 | 3,633 | -0.14(-0.73%) |
Jun 25, 2015 | 19.94 | 19.94 | 19.76 | 19.76 | 8,919 | -0.04(-0.18%) |
Jun 24, 2015 | 19.80 | 19.80 | 19.80 | 19.80 | 188 | -0.26(-1.30%) |
Jun 23, 2015 | 20.06 | 20.06 | 20.06 | 20.06 | 221 | +0.16(+0.82%) |
Jun 22, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 241 | +0.05(+0.23%) |
Jun 19, 2015 | 19.86 | 19.86 | 19.85 | 19.85 | 5,263 | -0.05(-0.23%) |
Jun 18, 2015 | 19.90 | 19.90 | 19.90 | 19.90 | 221 | +0.20(+1.01%) |
Jun 17, 2015 | 19.73 | 19.73 | 19.70 | 19.70 | 498 | +0.19(+0.97%) |
Jun 16, 2015 | 19.53 | 19.53 | 19.51 | 19.51 | 277 | +0.23(+1.17%) |
Jun 15, 2015 | 19.49 | 19.49 | 19.29 | 19.29 | 443 | -0.25(-1.29%) |
Jun 12, 2015 | 19.58 | 19.58 | 19.54 | 19.54 | 579 | -0.12(-0.60%) |
Jun 11, 2015 | 19.66 | 19.67 | 19.63 | 19.66 | 2,884 | -0.06(-0.32%) |
Jun 10, 2015 | 19.44 | 19.72 | 19.44 | 19.72 | 277 | +0.35(+1.82%) |
Jun 09, 2015 | 19.37 | 19.37 | 19.37 | 19.37 | 296 | -0.13(-0.65%) |
Jun 08, 2015 | 19.69 | 19.71 | 19.49 | 19.49 | 1,141 | -0.02(-0.12%) |
Jun 05, 2015 | 19.52 | 19.52 | 19.52 | 19.52 | 1,635 | +0.02(+0.12%) |
Jun 04, 2015 | 19.49 | 19.49 | 19.49 | 19.49 | 2,858 | -0.07(-0.37%) |
Jun 03, 2015 | 19.51 | 19.56 | 19.51 | 19.56 | 421 | +0.11(+0.57%) |
Jun 02, 2015 | 19.36 | 19.45 | 19.36 | 19.45 | 2,260 | +0.03(+0.18%) |
Jun 01, 2015 | 19.38 | 19.43 | 19.38 | 19.42 | 1,130 | -0.07(-0.35%) |
May 29, 2015 | 19.33 | 19.49 | 19.33 | 19.49 | 664 | +0.01(+0.07%) |
May 28, 2015 | 19.47 | 19.47 | 19.47 | 19.47 | 149 | +0.23(+1.22%) |
May 27, 2015 | 19.24 | 19.24 | 19.24 | 19.24 | 757 | +0.01(+0.05%) |
May 26, 2015 | 19.36 | 19.36 | 19.17 | 19.23 | 3,790 | -0.13(-0.69%) |
May 22, 2015 | 19.42 | 19.36 | 19.36 | 19.36 | 332 | +0.04(+0.22%) |
May 21, 2015 | 19.38 | 19.38 | 19.32 | 19.32 | 1,509 | +0.17(+0.90%) |
May 20, 2015 | 19.15 | 19.15 | 19.15 | 19.15 | 509 | -0.04(-0.19%) |
May 19, 2015 | 19.20 | 19.20 | 19.19 | 19.19 | 913 | +0.01(+0.05%) |
May 18, 2015 | 19.18 | 19.18 | 19.18 | 19.18 | 312 | +0.11(+0.55%) |
May 15, 2015 | 19.07 | 19.07 | 19.07 | 19.07 | 443 | -0.04(-0.22%) |
May 14, 2015 | 19.11 | 19.11 | 19.11 | 19.11 | 167 | +0.15(+0.81%) |
May 13, 2015 | 18.96 | 18.96 | 18.96 | 18.96 | 167 | +0.10(+0.53%) |
May 12, 2015 | 18.86 | 18.86 | 18.86 | 18.86 | 126 | -0.09(-0.48%) |
May 11, 2015 | 18.87 | 18.95 | 18.87 | 18.95 | 1,448 | +0.14(+0.77%) |
May 08, 2015 | 18.83 | 18.85 | 18.81 | 18.81 | 576 | -0.02(-0.10%) |
May 07, 2015 | 18.73 | 18.82 | 18.73 | 18.82 | 335 | +0.20(+1.07%) |
May 06, 2015 | 18.60 | 18.63 | 18.60 | 18.63 | 1,411 | -0.12(-0.63%) |
May 05, 2015 | 18.74 | 18.74 | 18.74 | 18.74 | 121 | -0.22(-1.15%) |
May 04, 2015 | 18.64 | 19.03 | 18.57 | 18.96 | 5,110 | +0.20(+1.07%) |
May 01, 2015 | 18.81 | 18.81 | 18.76 | 18.76 | 388 | -0.15(-0.79%) |
Apr 30, 2015 | 19.10 | 19.10 | 18.91 | 18.91 | 3,701 | -0.54(-2.76%) |
Apr 29, 2015 | 19.44 | 19.47 | 19.16 | 19.45 | 2,180 | -0.16(-0.83%) |
Apr 28, 2015 | 19.79 | 19.79 | 19.61 | 19.61 | 669 | -0.45(-2.25%) |
Apr 27, 2015 | 20.07 | 20.07 | 20.06 | 20.06 | 504 | +0.22(+1.11%) |
Apr 24, 2015 | 19.91 | 19.93 | 19.84 | 19.84 | 6,751 | +0.00(+0.01%) |
Apr 23, 2015 | 19.88 | 19.88 | 19.84 | 19.84 | 1,272 | +0.20(+1.03%) |
Apr 22, 2015 | 19.62 | 19.64 | 19.62 | 19.64 | 519 | +0.15(+0.78%) |
Apr 21, 2015 | 19.56 | 19.56 | 19.49 | 19.49 | 2,456 | +0.08(+0.43%) |
Apr 20, 2015 | 19.40 | 19.40 | 19.40 | 19.40 | 110 | +0.09(+0.47%) |
Apr 17, 2015 | 19.43 | 19.43 | 19.31 | 19.31 | 1,274 | -0.40(-2.01%) |
Apr 16, 2015 | 19.69 | 19.73 | 19.69 | 19.71 | 1,911 | +0.22(+1.11%) |
Apr 15, 2015 | 19.49 | 19.49 | 19.49 | 19.49 | 393 | +0.19(+0.98%) |
Apr 14, 2015 | 19.33 | 19.33 | 19.30 | 19.30 | 903 | -0.13(-0.65%) |
Apr 13, 2015 | 19.51 | 19.51 | 19.43 | 19.43 | 310 | +0.04(+0.19%) |
Apr 10, 2015 | 19.32 | 19.40 | 19.32 | 19.39 | 2,622 | +0.15(+0.80%) |
Apr 09, 2015 | 19.13 | 19.24 | 19.11 | 19.24 | 1,662 | +0.09(+0.49%) |
Apr 08, 2015 | 19.19 | 19.19 | 19.15 | 19.15 | 942 | +0.23(+1.22%) |
Apr 07, 2015 | 19.01 | 19.01 | 18.92 | 18.92 | 2,727 | -0.01(-0.05%) |
Apr 06, 2015 | 18.74 | 18.92 | 18.74 | 18.92 | 2,022 | +0.28(+1.51%) |
Apr 02, 2015 | 18.58 | 18.64 | 18.64 | 18.64 | 443 | +0.14(+0.77%) |
Apr 01, 2015 | 18.50 | 18.50 | 18.50 | 18.50 | 1,108 | -0.30(-1.61%) |
Mar 31, 2015 | 18.79 | 18.84 | 18.77 | 18.80 | 1,254 | -0.15(-0.79%) |
Mar 30, 2015 | 18.95 | 18.95 | 18.95 | 18.95 | 110 | +0.22(+1.16%) |
Mar 27, 2015 | 18.73 | 18.73 | 18.73 | 18.73 | 166 | -0.03(-0.14%) |
Mar 26, 2015 | 18.76 | 18.76 | 18.76 | 18.76 | 241 | -0.02(-0.10%) |
Mar 25, 2015 | 18.78 | 18.78 | 18.78 | 18.78 | 248 | -0.43(-2.25%) |
Mar 24, 2015 | 19.30 | 19.31 | 19.21 | 19.21 | 4,266 | +0.00(+0.00%) |
Mar 23, 2015 | 19.38 | 19.38 | 19.11 | 19.21 | 1,005 | -0.04(-0.19%) |
Mar 20, 2015 | 19.25 | 19.25 | 19.25 | 19.25 | 167 | +0.21(+1.09%) |
Mar 19, 2015 | 19.08 | 19.08 | 19.04 | 19.04 | 631 | +0.27(+1.44%) |
Mar 18, 2015 | 18.77 | 18.77 | 18.77 | 18.77 | 1,551 | -0.06(-0.34%) |
Mar 17, 2015 | 18.83 | 18.83 | 18.83 | 18.83 | 166 | +0.06(+0.34%) |
Mar 16, 2015 | 18.80 | 18.80 | 18.77 | 18.77 | 277 | +0.17(+0.89%) |
Mar 13, 2015 | 18.58 | 18.61 | 18.57 | 18.61 | 5,663 | -0.06(-0.31%) |
Mar 12, 2015 | 18.66 | 18.66 | 18.66 | 18.66 | 243 | +0.01(+0.07%) |
Mar 11, 2015 | 18.63 | 18.65 | 18.63 | 18.65 | 718 | +0.08(+0.42%) |
Mar 10, 2015 | 18.59 | 18.59 | 18.57 | 18.57 | 1,187 | -0.20(-1.07%) |
Mar 09, 2015 | 19.10 | 19.10 | 18.76 | 18.77 | 31,433 | -0.15(-0.79%) |
Mar 06, 2015 | 19.43 | 19.43 | 18.92 | 18.92 | 1,175 | -0.35(-1.81%) |
Mar 05, 2015 | 19.27 | 19.27 | 19.27 | 19.27 | 193 | +0.12(+0.62%) |
Mar 04, 2015 | 19.02 | 19.15 | 19.02 | 19.15 | 332 | -0.11(-0.57%) |
Mar 03, 2015 | 19.26 | 19.26 | 19.26 | 19.26 | 590 | -0.14(-0.74%) |
Mar 02, 2015 | 19.44 | 19.44 | 19.33 | 19.40 | 3,646 | -0.01(-0.05%) |
Feb 27, 2015 | 19.41 | 19.41 | 19.41 | 19.41 | 221 | -0.12(-0.60%) |
Feb 26, 2015 | 19.58 | 19.58 | 19.47 | 19.53 | 1,408 | +0.19(+0.98%) |
Feb 25, 2015 | 19.41 | 19.46 | 19.34 | 19.34 | 2,661 | +0.01(+0.04%) |
Feb 24, 2015 | 19.41 | 19.41 | 19.33 | 19.33 | 989 | -0.05(-0.27%) |
Feb 23, 2015 | 19.45 | 19.47 | 19.38 | 19.38 | 1,799 | -0.18(-0.94%) |
Feb 20, 2015 | 19.63 | 19.63 | 19.47 | 19.57 | 899 | +0.13(+0.67%) |
Feb 19, 2015 | 19.43 | 19.44 | 19.26 | 19.44 | 1,839 | +0.15(+0.80%) |
Feb 18, 2015 | 19.26 | 19.29 | 19.26 | 19.29 | 888 | +0.03(+0.14%) |
Feb 17, 2015 | 19.49 | 19.49 | 19.22 | 19.26 | 3,762 | -0.10(-0.51%) |
Feb 13, 2015 | 19.19 | 19.36 | 19.36 | 19.36 | 2,105 | +0.24(+1.26%) |
Feb 12, 2015 | 18.95 | 19.12 | 18.95 | 19.12 | 1,909 | +0.14(+0.75%) |
Feb 11, 2015 | 18.91 | 18.97 | 18.82 | 18.97 | 2,474 | +0.16(+0.84%) |
Feb 10, 2015 | 18.78 | 18.82 | 18.78 | 18.82 | 277 | +0.16(+0.83%) |
Feb 09, 2015 | 18.69 | 18.69 | 18.62 | 18.66 | 2,479 | -0.10(-0.55%) |
Feb 06, 2015 | 18.90 | 18.90 | 18.76 | 18.76 | 6,694 | -0.04(-0.23%) |
Feb 05, 2015 | 18.63 | 18.81 | 18.63 | 18.81 | 1,065 | +0.34(+1.86%) |
Feb 04, 2015 | 18.44 | 18.46 | 18.43 | 18.46 | 517 | +0.21(+1.13%) |
Feb 03, 2015 | 18.65 | 18.65 | 18.21 | 18.26 | 12,798 | -0.12(-0.67%) |
Feb 02, 2015 | 18.23 | 18.38 | 18.16 | 18.38 | 2,615 | +0.11(+0.63%) |
Jan 30, 2015 | 18.43 | 18.43 | 18.27 | 18.27 | 2,120 | -0.14(-0.74%) |
Jan 29, 2015 | 18.35 | 18.40 | 18.12 | 18.40 | 958 | +0.04(+0.20%) |
Jan 28, 2015 | 18.45 | 18.45 | 18.36 | 18.36 | 384 | -0.08(-0.44%) |
Jan 27, 2015 | 18.45 | 18.45 | 18.45 | 18.45 | 1,280 | -0.28(-1.49%) |
Jan 26, 2015 | 18.73 | 18.73 | 18.73 | 18.73 | 193 | +0.11(+0.58%) |
Jan 23, 2015 | 18.69 | 18.71 | 18.62 | 18.62 | 5,519 | +0.09(+0.50%) |
Jan 22, 2015 | 18.28 | 18.52 | 18.28 | 18.52 | 3,199 | +0.25(+1.37%) |
Jan 21, 2015 | 18.02 | 18.27 | 18.02 | 18.27 | 453 | +0.32(+1.81%) |
Jan 20, 2015 | 17.87 | 17.96 | 17.77 | 17.95 | 1,110 | +0.25(+1.43%) |
Jan 16, 2015 | 18.04 | 18.04 | 17.68 | 17.70 | 1,000 | +0.12(+0.67%) |
Jan 15, 2015 | 17.97 | 17.97 | 17.58 | 17.58 | 3,215 | -0.41(-2.26%) |
Jan 14, 2015 | 17.99 | 17.99 | 17.89 | 17.99 | 3,584 | -0.05(-0.30%) |
Jan 13, 2015 | 18.28 | 18.28 | 18.03 | 18.04 | 496 | -0.14(-0.79%) |
Jan 12, 2015 | 18.71 | 18.71 | 18.18 | 18.18 | 1,628 | +0.16(+0.90%) |
Jan 09, 2015 | 18.14 | 18.14 | 17.99 | 18.02 | 1,235 | -0.15(-0.85%) |
Jan 08, 2015 | 17.99 | 18.18 | 17.99 | 18.18 | 724 | +0.40(+2.23%) |
Jan 07, 2015 | 17.90 | 17.90 | 17.73 | 17.78 | 4,350 | +0.08(+0.46%) |
Jan 06, 2015 | 17.86 | 17.86 | 17.47 | 17.70 | 3,661 | -0.07(-0.38%) |
Jan 05, 2015 | 18.38 | 18.38 | 17.74 | 17.76 | 3,570 | -0.44(-2.41%) |
Jan 02, 2015 | 18.95 | 18.95 | 18.01 | 18.20 | 6,219 | +0.01(+0.05%) |
Dec 31, 2014 | 18.36 | 18.19 | 18.19 | 18.19 | 1,440 | -0.13(-0.69%) |
Dec 30, 2014 | 18.57 | 18.57 | 18.30 | 18.32 | 1,062 | -0.11(-0.62%) |
Dec 29, 2014 | 18.47 | 18.47 | 18.43 | 18.43 | 1,657 | -0.16(-0.84%) |
Dec 26, 2014 | 18.42 | 18.59 | 18.42 | 18.59 | 2,628 | +0.21(+1.13%) |
Dec 24, 2014 | 18.64 | 18.38 | 18.38 | 18.38 | 3,545 | +0.03(+0.16%) |
Dec 23, 2014 | 18.41 | 18.41 | 18.32 | 18.35 | 1,990 | +0.01(+0.03%) |
Dec 22, 2014 | 18.36 | 18.36 | 18.27 | 18.35 | 1,357 | +0.15(+0.84%) |
Dec 19, 2014 | 18.22 | 18.22 | 18.08 | 18.19 | 2,309 | +0.25(+1.41%) |
Dec 18, 2014 | 17.90 | 17.96 | 17.90 | 17.94 | 1,163 | +0.65(+3.76%) |
Dec 17, 2014 | 17.25 | 17.29 | 17.25 | 17.29 | 831 | +0.19(+1.11%) |
Dec 16, 2014 | 17.20 | 17.36 | 17.10 | 17.10 | 1,620 | -0.30(-1.71%) |
Dec 15, 2014 | 17.72 | 17.72 | 17.40 | 17.40 | 1,423 | -0.30(-1.67%) |
Dec 12, 2014 | 17.89 | 17.89 | 17.70 | 17.70 | 909 | -0.15(-0.82%) |
Dec 11, 2014 | 17.91 | 17.91 | 17.84 | 17.84 | 1,022 | +0.04(+0.20%) |
Dec 10, 2014 | 18.08 | 18.08 | 17.81 | 17.81 | 996 | -0.05(-0.25%) |
Dec 09, 2014 | 17.67 | 17.85 | 17.60 | 17.85 | 1,495 | +0.05(+0.25%) |
Dec 08, 2014 | 18.13 | 18.13 | 17.76 | 17.81 | 941 | -0.34(-1.89%) |
Dec 05, 2014 | 18.22 | 18.22 | 18.14 | 18.15 | 8,191 | +0.05(+0.25%) |
Dec 04, 2014 | 18.17 | 18.21 | 18.08 | 18.10 | 2,108 | -0.03(-0.15%) |
Dec 03, 2014 | 18.13 | 18.13 | 18.13 | 18.13 | 664 | +0.04(+0.20%) |
Dec 02, 2014 | 18.09 | 18.09 | 18.09 | 18.09 | 941 | -0.20(-1.09%) |
Dec 01, 2014 | 18.29 | 18.29 | 18.29 | 18.29 | 609 | -0.29(-1.55%) |
Nov 28, 2014 | 18.54 | 18.64 | 18.53 | 18.58 | 1,662 | +0.03(+0.15%) |
Nov 26, 2014 | 18.53 | 18.55 | 18.55 | 18.55 | 997 | +0.04(+0.19%) |
Nov 25, 2014 | 18.52 | 18.52 | 18.52 | 18.52 | 661 | +0.03(+0.15%) |
Nov 24, 2014 | 18.36 | 18.49 | 18.36 | 18.49 | 2,164 | +0.12(+0.64%) |
Nov 21, 2014 | 18.38 | 18.38 | 18.37 | 18.37 | 1,437 | +0.07(+0.39%) |
Nov 20, 2014 | 18.16 | 18.30 | 18.14 | 18.30 | 1,385 | -0.01(-0.05%) |
Nov 19, 2014 | 18.31 | 18.31 | 18.31 | 18.31 | 1,174 | -0.28(-1.51%) |
Nov 18, 2014 | 18.59 | 18.59 | 18.59 | 18.59 | 1,108 | +0.17(+0.93%) |
Nov 17, 2014 | 18.58 | 18.58 | 18.37 | 18.42 | 3,783 | -0.03(-0.15%) |
Nov 14, 2014 | 18.43 | 18.45 | 18.43 | 18.45 | 1,456 | +0.09(+0.49%) |
Nov 13, 2014 | 18.41 | 18.43 | 18.32 | 18.36 | 13,149 | -0.02(-0.10%) |
Nov 12, 2014 | 18.28 | 18.37 | 18.27 | 18.37 | 2,548 | +0.06(+0.35%) |
Nov 11, 2014 | 18.67 | 18.67 | 18.26 | 18.31 | 3,158 | -0.01(-0.05%) |
Nov 10, 2014 | 18.19 | 18.32 | 18.19 | 18.32 | 4,288 | +0.16(+0.89%) |
Nov 07, 2014 | 18.18 | 18.18 | 18.12 | 18.16 | 1,606 | -0.02(-0.10%) |
Nov 06, 2014 | 18.13 | 18.18 | 18.11 | 18.18 | 2,216 | +0.13(+0.70%) |
Nov 05, 2014 | 18.51 | 18.51 | 18.05 | 18.05 | 16,525 | -0.23(-1.28%) |
Nov 04, 2014 | 18.23 | 18.29 | 18.23 | 18.28 | 8,746 | -0.11(-0.59%) |
Nov 03, 2014 | 18.49 | 18.49 | 18.36 | 18.39 | 2,515 | +0.00(+0.00%) |