Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.05 | 17.29 | 17.04 | 17.19 | 4,687,450 | -0.34(-1.94%) |
Apr 29, 2015 | 17.48 | 17.61 | 17.37 | 17.53 | 3,805,526 | +0.11(+0.63%) |
Apr 28, 2015 | 17.23 | 17.44 | 17.20 | 17.42 | 3,979,045 | +0.07(+0.41%) |
Apr 27, 2015 | 17.29 | 17.49 | 17.25 | 17.35 | 2,702,875 | +0.22(+1.29%) |
Apr 24, 2015 | 17.10 | 17.16 | 17.03 | 17.13 | 1,847,620 | -0.11(-0.64%) |
Apr 23, 2015 | 17.02 | 17.30 | 16.99 | 17.24 | 1,859,833 | -0.02(-0.09%) |
Apr 22, 2015 | 17.27 | 17.30 | 17.20 | 17.25 | 1,476,054 | -0.17(-1.00%) |
Apr 21, 2015 | 17.45 | 17.52 | 17.34 | 17.43 | 2,146,047 | +0.18(+1.05%) |
Apr 20, 2015 | 17.29 | 17.39 | 17.23 | 17.25 | 747,754 | +0.05(+0.28%) |
Apr 17, 2015 | 17.19 | 17.21 | 17.11 | 17.20 | 1,501,673 | -0.15(-0.87%) |
Apr 16, 2015 | 17.41 | 17.42 | 17.28 | 17.35 | 2,009,629 | -0.09(-0.50%) |
Apr 15, 2015 | 17.30 | 17.48 | 17.27 | 17.44 | 2,529,752 | +0.22(+1.28%) |
Apr 14, 2015 | 17.17 | 17.25 | 17.13 | 17.21 | 2,024,864 | +0.25(+1.49%) |
Apr 13, 2015 | 16.99 | 17.06 | 16.92 | 16.96 | 1,031,336 | -0.05(-0.28%) |
Apr 10, 2015 | 16.98 | 17.02 | 16.91 | 17.01 | 819,907 | -0.02(-0.14%) |
Apr 09, 2015 | 17.05 | 17.14 | 16.92 | 17.03 | 1,569,074 | +0.05(+0.28%) |
Apr 08, 2015 | 17.16 | 17.17 | 16.92 | 16.99 | 1,416,531 | -0.06(-0.37%) |
Apr 07, 2015 | 17.18 | 17.22 | 17.02 | 17.05 | 1,448,947 | -0.06(-0.32%) |
Apr 06, 2015 | 16.96 | 17.22 | 16.94 | 17.10 | 1,766,813 | +0.13(+0.79%) |
Apr 02, 2015 | 16.96 | 16.97 | 16.97 | 16.97 | 2,025,689 | +0.09(+0.51%) |
Apr 01, 2015 | 16.88 | 16.91 | 16.76 | 16.88 | 2,132,800 | +0.17(+0.99%) |
Mar 31, 2015 | 16.70 | 16.80 | 16.69 | 16.72 | 1,558,306 | -0.16(-0.94%) |
Mar 30, 2015 | 16.91 | 16.97 | 16.88 | 16.88 | 1,187,606 | +0.05(+0.28%) |
Mar 27, 2015 | 16.81 | 16.84 | 16.75 | 16.83 | 1,164,687 | +0.03(+0.19%) |
Mar 26, 2015 | 16.86 | 16.90 | 16.74 | 16.80 | 1,536,165 | -0.10(-0.61%) |
Mar 25, 2015 | 17.10 | 17.14 | 16.89 | 16.90 | 1,571,116 | -0.19(-1.11%) |
Mar 24, 2015 | 17.22 | 17.23 | 17.06 | 17.09 | 2,298,488 | +0.07(+0.42%) |
Mar 23, 2015 | 17.08 | 17.11 | 16.99 | 17.02 | 2,480,032 | +0.11(+0.65%) |
Mar 20, 2015 | 16.85 | 16.96 | 16.76 | 16.91 | 4,808,386 | +0.48(+2.93%) |
Mar 19, 2015 | 16.50 | 16.51 | 16.35 | 16.42 | 2,073,389 | -0.19(-1.14%) |
Mar 18, 2015 | 16.22 | 16.68 | 16.18 | 16.61 | 2,981,149 | +0.51(+3.19%) |
Mar 17, 2015 | 16.09 | 16.11 | 16.02 | 16.10 | 1,962,867 | +0.00(+0.00%) |
Mar 16, 2015 | 16.00 | 16.12 | 15.99 | 16.10 | 1,773,588 | +0.18(+1.14%) |
Mar 13, 2015 | 15.84 | 15.94 | 15.74 | 15.92 | 2,007,404 | -0.03(-0.20%) |
Mar 12, 2015 | 15.93 | 15.97 | 15.85 | 15.95 | 2,045,854 | +0.02(+0.15%) |
Mar 11, 2015 | 15.94 | 16.00 | 15.87 | 15.93 | 1,736,700 | -0.02(-0.15%) |
Mar 10, 2015 | 15.96 | 16.03 | 15.94 | 15.95 | 1,569,155 | -0.43(-2.65%) |
Mar 09, 2015 | 16.43 | 16.44 | 16.27 | 16.39 | 2,544,366 | +0.00(+0.00%) |
Mar 06, 2015 | 16.58 | 16.60 | 16.36 | 16.39 | 1,717,749 | -0.24(-1.43%) |
Mar 05, 2015 | 16.67 | 16.71 | 16.57 | 16.62 | 1,224,105 | -0.07(-0.43%) |
Mar 04, 2015 | 16.61 | 16.69 | 16.45 | 16.69 | 1,673,349 | -0.04(-0.24%) |
Mar 03, 2015 | 16.75 | 16.84 | 16.71 | 16.73 | 1,284,138 | -0.21(-1.21%) |
Mar 02, 2015 | 16.90 | 16.99 | 16.88 | 16.94 | 1,869,636 | +0.05(+0.28%) |
Feb 27, 2015 | 17.01 | 17.03 | 16.88 | 16.89 | 2,382,440 | +0.01(+0.05%) |
Feb 26, 2015 | 16.89 | 16.96 | 16.85 | 16.88 | 1,225,992 | -0.01(-0.05%) |
Feb 25, 2015 | 16.87 | 16.93 | 16.81 | 16.89 | 1,309,983 | -0.02(-0.14%) |
Feb 24, 2015 | 16.88 | 16.97 | 16.86 | 16.91 | 1,443,420 | +0.03(+0.19%) |
Feb 23, 2015 | 16.93 | 16.95 | 16.84 | 16.88 | 1,344,511 | -0.15(-0.88%) |
Feb 20, 2015 | 16.83 | 17.07 | 16.74 | 17.03 | 2,506,572 | +0.29(+1.75%) |
Feb 19, 2015 | 16.80 | 16.84 | 16.72 | 16.74 | 1,757,362 | -0.09(-0.56%) |
Feb 18, 2015 | 16.82 | 16.88 | 16.77 | 16.84 | 1,644,140 | +0.06(+0.38%) |
Feb 17, 2015 | 16.85 | 16.87 | 16.70 | 16.77 | 2,333,235 | -0.08(-0.47%) |
Feb 13, 2015 | 16.88 | 16.85 | 16.85 | 16.85 | 1,999,601 | +0.21(+1.28%) |
Feb 12, 2015 | 16.51 | 16.68 | 16.50 | 16.64 | 1,792,781 | +0.24(+1.49%) |
Feb 11, 2015 | 16.42 | 16.43 | 16.30 | 16.39 | 2,582,047 | -0.06(-0.38%) |
Feb 10, 2015 | 16.40 | 16.46 | 16.31 | 16.46 | 3,171,533 | +0.06(+0.39%) |
Feb 09, 2015 | 16.23 | 16.43 | 16.23 | 16.39 | 6,395,944 | +0.34(+2.12%) |
Feb 06, 2015 | 16.20 | 16.25 | 16.01 | 16.05 | 2,704,238 | -0.02(-0.15%) |
Feb 05, 2015 | 15.94 | 16.14 | 15.92 | 16.08 | 3,269,575 | +0.41(+2.62%) |
Feb 04, 2015 | 15.67 | 15.84 | 15.59 | 15.67 | 4,446,255 | -0.09(-0.55%) |
Feb 03, 2015 | 15.61 | 15.82 | 15.61 | 15.75 | 3,322,445 | +0.32(+2.05%) |
Feb 02, 2015 | 15.27 | 15.47 | 15.23 | 15.44 | 3,298,012 | +0.32(+2.14%) |
Jan 30, 2015 | 15.18 | 15.27 | 15.11 | 15.11 | 2,954,686 | -0.20(-1.29%) |
Jan 29, 2015 | 15.30 | 15.35 | 15.20 | 15.31 | 2,859,067 | +0.01(+0.05%) |
Jan 28, 2015 | 15.41 | 15.54 | 15.29 | 15.30 | 3,559,967 | -0.24(-1.52%) |
Jan 27, 2015 | 15.49 | 15.60 | 15.46 | 15.54 | 1,881,738 | -0.13(-0.81%) |
Jan 26, 2015 | 15.61 | 15.73 | 15.58 | 15.67 | 2,518,841 | +0.03(+0.20%) |
Jan 23, 2015 | 15.67 | 15.75 | 15.62 | 15.64 | 2,435,489 | -0.17(-1.05%) |
Jan 22, 2015 | 15.79 | 15.85 | 15.71 | 15.80 | 2,770,802 | +0.18(+1.16%) |
Jan 21, 2015 | 15.63 | 15.71 | 15.47 | 15.62 | 8,230,607 | +0.13(+0.87%) |
Jan 20, 2015 | 15.56 | 15.60 | 15.37 | 15.49 | 3,555,432 | -0.23(-1.46%) |
Jan 16, 2015 | 15.74 | 15.83 | 15.45 | 15.71 | 5,230,144 | -0.17(-1.09%) |
Jan 15, 2015 | 15.86 | 15.96 | 15.56 | 15.89 | 8,303,393 | +0.49(+3.18%) |
Jan 14, 2015 | 15.35 | 15.41 | 15.21 | 15.40 | 2,019,399 | -0.12(-0.76%) |
Jan 13, 2015 | 15.67 | 15.74 | 15.41 | 15.52 | 2,669,445 | -0.11(-0.71%) |
Jan 12, 2015 | 15.90 | 15.90 | 15.56 | 15.63 | 3,289,228 | -0.24(-1.49%) |
Jan 09, 2015 | 15.82 | 15.92 | 15.75 | 15.86 | 2,059,758 | -0.17(-1.08%) |
Jan 08, 2015 | 15.84 | 16.11 | 15.83 | 16.04 | 2,596,019 | +0.21(+1.30%) |
Jan 07, 2015 | 15.86 | 15.92 | 15.73 | 15.83 | 3,088,939 | -0.04(-0.25%) |
Jan 06, 2015 | 16.02 | 16.12 | 15.82 | 15.87 | 2,244,025 | -0.22(-1.37%) |
Jan 05, 2015 | 16.24 | 16.27 | 16.05 | 16.09 | 1,983,641 | -0.55(-3.32%) |
Jan 02, 2015 | 16.70 | 16.75 | 16.56 | 16.65 | 1,589,912 | -0.06(-0.33%) |
Dec 31, 2014 | 16.93 | 16.70 | 16.70 | 16.70 | 1,075,656 | -0.20(-1.17%) |
Dec 30, 2014 | 16.98 | 16.99 | 16.89 | 16.90 | 795,384 | -0.13(-0.74%) |
Dec 29, 2014 | 17.00 | 17.11 | 16.98 | 17.02 | 1,184,340 | -0.09(-0.55%) |
Dec 26, 2014 | 16.95 | 17.16 | 16.95 | 17.12 | 911,666 | +0.06(+0.37%) |
Dec 24, 2014 | 17.02 | 17.06 | 17.06 | 17.06 | 508,068 | +0.02(+0.14%) |
Dec 23, 2014 | 16.96 | 17.07 | 16.95 | 17.03 | 1,420,692 | +0.11(+0.65%) |
Dec 22, 2014 | 16.96 | 16.96 | 16.87 | 16.92 | 1,311,942 | +0.02(+0.09%) |
Dec 19, 2014 | 16.76 | 16.93 | 16.72 | 16.91 | 3,798,609 | +0.15(+0.90%) |
Dec 18, 2014 | 16.64 | 16.76 | 16.58 | 16.76 | 6,391,524 | +0.29(+1.77%) |
Dec 17, 2014 | 16.42 | 16.61 | 16.34 | 16.46 | 3,854,523 | +0.09(+0.58%) |
Dec 16, 2014 | 16.24 | 16.61 | 16.23 | 16.37 | 2,704,048 | +0.18(+1.12%) |
Dec 15, 2014 | 16.46 | 16.50 | 16.13 | 16.19 | 2,823,284 | -0.17(-1.06%) |
Dec 12, 2014 | 16.61 | 16.66 | 16.35 | 16.36 | 2,541,249 | -0.28(-1.71%) |
Dec 11, 2014 | 16.73 | 16.83 | 16.62 | 16.65 | 2,130,501 | -0.09(-0.57%) |
Dec 10, 2014 | 16.89 | 16.91 | 16.66 | 16.74 | 2,092,510 | -0.32(-1.90%) |
Dec 09, 2014 | 16.91 | 17.08 | 16.91 | 17.06 | 2,149,379 | +0.04(+0.23%) |
Dec 08, 2014 | 17.12 | 17.17 | 16.98 | 17.02 | 2,124,666 | -0.14(-0.83%) |
Dec 05, 2014 | 17.10 | 17.23 | 17.08 | 17.17 | 2,168,073 | -0.23(-1.32%) |
Dec 04, 2014 | 17.34 | 17.49 | 17.31 | 17.40 | 2,089,972 | -0.06(-0.32%) |
Dec 03, 2014 | 17.30 | 17.47 | 17.29 | 17.45 | 2,729,317 | +0.10(+0.59%) |
Dec 02, 2014 | 17.38 | 17.40 | 17.26 | 17.35 | 2,341,992 | -0.13(-0.77%) |
Dec 01, 2014 | 17.50 | 17.51 | 17.36 | 17.48 | 2,082,539 | -0.22(-1.25%) |
Nov 28, 2014 | 17.75 | 17.77 | 17.70 | 17.70 | 890,615 | -0.37(-2.05%) |
Nov 26, 2014 | 18.11 | 18.08 | 18.08 | 18.08 | 774,513 | -0.10(-0.56%) |
Nov 25, 2014 | 18.11 | 18.21 | 18.10 | 18.18 | 960,135 | +0.06(+0.31%) |
Nov 24, 2014 | 18.08 | 18.15 | 18.04 | 18.12 | 1,425,091 | +0.15(+0.83%) |
Nov 21, 2014 | 18.01 | 18.04 | 17.87 | 17.97 | 1,812,677 | +0.13(+0.75%) |
Nov 20, 2014 | 17.78 | 17.87 | 17.76 | 17.84 | 1,460,275 | +0.00(+0.00%) |
Nov 19, 2014 | 17.90 | 17.93 | 17.77 | 17.84 | 1,488,647 | -0.03(-0.18%) |
Nov 18, 2014 | 17.83 | 17.90 | 17.79 | 17.87 | 1,963,957 | +0.28(+1.57%) |
Nov 17, 2014 | 17.63 | 17.64 | 17.57 | 17.59 | 1,049,558 | -0.02(-0.13%) |
Nov 14, 2014 | 17.47 | 17.66 | 17.46 | 17.62 | 1,853,913 | +0.19(+1.09%) |
Nov 13, 2014 | 17.63 | 17.77 | 17.32 | 17.43 | 3,570,752 | -0.17(-0.94%) |
Nov 12, 2014 | 17.55 | 17.63 | 17.53 | 17.59 | 1,319,472 | -0.09(-0.54%) |
Nov 11, 2014 | 17.58 | 17.70 | 17.55 | 17.69 | 1,267,818 | +0.01(+0.04%) |
Nov 10, 2014 | 17.69 | 17.72 | 17.64 | 17.68 | 1,527,973 | +0.19(+1.08%) |
Nov 07, 2014 | 17.47 | 17.53 | 17.43 | 17.49 | 1,667,598 | -0.03(-0.18%) |
Nov 06, 2014 | 17.63 | 17.65 | 17.51 | 17.52 | 2,151,509 | +0.06(+0.36%) |
Nov 05, 2014 | 17.42 | 17.50 | 17.34 | 17.46 | 3,385,814 | +0.34(+1.98%) |
Nov 04, 2014 | 17.15 | 17.20 | 17.08 | 17.12 | 1,387,978 | -0.10(-0.60%) |
Nov 03, 2014 | 17.29 | 17.31 | 17.11 | 17.22 | 1,001,805 | -0.10(-0.59%) |
Oct 31, 2014 | 17.33 | 17.34 | 17.25 | 17.33 | 823,877 | +0.17(+0.97%) |
Oct 30, 2014 | 17.02 | 17.20 | 16.98 | 17.16 | 1,700,441 | +0.13(+0.74%) |
Oct 29, 2014 | 17.31 | 17.33 | 16.97 | 17.03 | 1,953,487 | -0.16(-0.92%) |
Oct 28, 2014 | 17.05 | 17.20 | 17.02 | 17.19 | 1,563,235 | +0.41(+2.45%) |
Oct 27, 2014 | 16.77 | 16.92 | 16.92 | 16.78 | 1,196,866 | -0.14(-0.84%) |
Oct 24, 2014 | 16.83 | 16.96 | 16.77 | 16.92 | 2,023,105 | +0.03(+0.19%) |
Oct 23, 2014 | 16.84 | 17.01 | 16.83 | 16.89 | 2,400,476 | +0.24(+1.42%) |
Oct 22, 2014 | 16.80 | 16.90 | 16.61 | 16.65 | 4,995,511 | +0.09(+0.57%) |
Oct 21, 2014 | 16.42 | 16.57 | 16.39 | 16.56 | 2,425,751 | +0.26(+1.60%) |
Oct 20, 2014 | 16.14 | 16.28 | 16.17 | 16.30 | 2,579,573 | +0.16(+0.98%) |
Oct 17, 2014 | 16.20 | 16.28 | 16.09 | 16.14 | 2,113,176 | +0.06(+0.34%) |
Oct 16, 2014 | 15.75 | 16.20 | 15.73 | 16.09 | 2,951,725 | -0.08(-0.49%) |
Oct 15, 2014 | 16.05 | 16.20 | 15.87 | 16.16 | 3,367,267 | -0.06(-0.34%) |
Oct 14, 2014 | 16.27 | 16.42 | 16.17 | 16.22 | 2,583,069 | +0.10(+0.64%) |
Oct 13, 2014 | 16.40 | 16.43 | 16.12 | 16.12 | 3,156,312 | +0.01(+0.05%) |
Oct 10, 2014 | 16.27 | 16.34 | 16.10 | 16.11 | 2,831,532 | -0.39(-2.35%) |
Oct 09, 2014 | 16.88 | 16.91 | 16.46 | 16.50 | 4,466,606 | -0.58(-3.38%) |
Oct 08, 2014 | 16.88 | 17.10 | 16.71 | 17.07 | 7,487,029 | +0.09(+0.56%) |
Oct 07, 2014 | 17.06 | 17.13 | 16.98 | 16.98 | 4,186,231 | -0.36(-2.05%) |
Oct 06, 2014 | 17.29 | 17.37 | 17.18 | 17.33 | 4,828,508 | +0.25(+1.48%) |
Oct 03, 2014 | 17.03 | 17.12 | 17.02 | 17.08 | 2,492,885 | -0.22(-1.28%) |
Oct 02, 2014 | 17.41 | 17.44 | 17.14 | 17.30 | 2,226,969 | -0.17(-0.95%) |
Oct 01, 2014 | 17.63 | 17.64 | 17.41 | 17.47 | 2,264,318 | -0.23(-1.29%) |
Sep 30, 2014 | 17.66 | 17.78 | 17.62 | 17.70 | 2,367,801 | -0.09(-0.49%) |
Sep 29, 2014 | 17.79 | 17.85 | 17.73 | 17.78 | 1,380,571 | -0.13(-0.75%) |
Sep 26, 2014 | 17.97 | 18.00 | 17.85 | 17.92 | 1,617,966 | +0.10(+0.58%) |
Sep 25, 2014 | 18.04 | 18.05 | 17.78 | 17.81 | 2,737,485 | -0.19(-1.05%) |
Sep 24, 2014 | 17.93 | 18.04 | 17.90 | 18.00 | 1,642,462 | -0.13(-0.74%) |
Sep 23, 2014 | 18.16 | 18.23 | 18.08 | 18.14 | 5,426,428 | -0.03(-0.17%) |
Sep 22, 2014 | 18.30 | 18.30 | 18.08 | 18.17 | 2,513,932 | +0.01(+0.04%) |
Sep 19, 2014 | 18.29 | 18.30 | 18.11 | 18.16 | 1,721,062 | -0.06(-0.35%) |
Sep 18, 2014 | 18.17 | 18.27 | 18.15 | 18.23 | 1,433,662 | +0.05(+0.26%) |
Sep 17, 2014 | 18.16 | 18.33 | 18.14 | 18.18 | 3,815,633 | -0.06(-0.30%) |
Sep 16, 2014 | 18.10 | 18.30 | 18.06 | 18.23 | 2,555,426 | +0.23(+1.27%) |
Sep 15, 2014 | 18.08 | 18.08 | 17.96 | 18.00 | 1,457,465 | -0.07(-0.39%) |
Sep 12, 2014 | 18.07 | 18.13 | 18.04 | 18.08 | 1,218,450 | -0.02(-0.13%) |
Sep 11, 2014 | 18.00 | 18.14 | 17.97 | 18.10 | 3,581,515 | -0.06(-0.35%) |
Sep 10, 2014 | 18.08 | 18.18 | 18.04 | 18.16 | 2,256,733 | -0.06(-0.35%) |
Sep 09, 2014 | 18.41 | 18.42 | 18.17 | 18.23 | 1,746,803 | +0.13(+0.74%) |
Sep 08, 2014 | 18.16 | 18.25 | 18.06 | 18.09 | 1,665,563 | -0.15(-0.82%) |
Sep 05, 2014 | 18.23 | 18.26 | 18.14 | 18.24 | 868,555 | -0.01(-0.04%) |
Sep 04, 2014 | 18.41 | 18.41 | 18.18 | 18.25 | 1,545,936 | -0.17(-0.90%) |
Sep 03, 2014 | 18.52 | 18.56 | 18.38 | 18.41 | 2,353,536 | +0.28(+1.52%) |
Sep 02, 2014 | 18.10 | 18.16 | 18.05 | 18.14 | 3,200,487 | +0.16(+0.88%) |
Aug 29, 2014 | 18.00 | 17.98 | 17.98 | 17.98 | 927,111 | -0.03(-0.18%) |
Aug 28, 2014 | 17.94 | 18.05 | 17.93 | 18.01 | 712,114 | -0.06(-0.31%) |
Aug 27, 2014 | 18.18 | 18.19 | 18.04 | 18.07 | 1,039,870 | -0.07(-0.39%) |
Aug 26, 2014 | 18.11 | 18.17 | 18.09 | 18.14 | 1,610,007 | +0.08(+0.44%) |
Aug 25, 2014 | 18.01 | 18.12 | 18.00 | 18.06 | 1,450,898 | +0.11(+0.62%) |
Aug 22, 2014 | 17.97 | 18.00 | 17.85 | 17.95 | 3,363,471 | -0.13(-0.74%) |
Aug 21, 2014 | 18.04 | 18.14 | 18.03 | 18.08 | 1,676,840 | +0.17(+0.97%) |
Aug 20, 2014 | 17.79 | 17.94 | 17.79 | 17.91 | 1,658,857 | -0.09(-0.48%) |
Aug 19, 2014 | 17.93 | 18.01 | 17.90 | 18.00 | 1,870,010 | +0.14(+0.80%) |
Aug 18, 2014 | 17.81 | 17.86 | 17.78 | 17.85 | 1,240,787 | -0.01(-0.04%) |
Aug 15, 2014 | 18.00 | 18.02 | 17.69 | 17.86 | 1,577,924 | -0.02(-0.13%) |
Aug 14, 2014 | 17.91 | 17.91 | 17.85 | 17.89 | 853,923 | +0.10(+0.58%) |
Aug 13, 2014 | 17.83 | 17.85 | 17.78 | 17.78 | 1,421,448 | +0.06(+0.31%) |
Aug 12, 2014 | 17.71 | 17.78 | 17.70 | 17.73 | 872,115 | -0.06(-0.36%) |
Aug 11, 2014 | 17.83 | 17.87 | 17.78 | 17.79 | 968,820 | +0.05(+0.27%) |
Aug 08, 2014 | 17.63 | 17.71 | 17.53 | 17.74 | 1,427,048 | +0.16(+0.90%) |
Aug 07, 2014 | 17.73 | 17.77 | 17.55 | 17.59 | 1,693,722 | -0.21(-1.20%) |
Aug 06, 2014 | 17.66 | 17.86 | 17.64 | 17.80 | 1,238,846 | +0.00(+0.00%) |
Aug 05, 2014 | 17.89 | 17.94 | 17.71 | 17.80 | 2,024,241 | -0.23(-1.27%) |
Aug 04, 2014 | 18.04 | 18.07 | 17.90 | 18.03 | 1,499,172 | +0.00(+0.00%) |
Aug 01, 2014 | 18.08 | 18.19 | 17.95 | 18.03 | 1,697,858 | -0.13(-0.74%) |
Jul 31, 2014 | 18.30 | 18.36 | 18.15 | 18.16 | 1,757,536 | -0.37(-2.00%) |
Jul 30, 2014 | 18.54 | 18.62 | 18.43 | 18.53 | 2,771,377 | -0.08(-0.42%) |
Jul 29, 2014 | 18.83 | 18.86 | 18.61 | 18.61 | 2,427,368 | -0.34(-1.79%) |
Jul 28, 2014 | 18.91 | 19.00 | 18.86 | 18.95 | 2,017,996 | +0.13(+0.67%) |
Jul 25, 2014 | 18.90 | 18.91 | 18.78 | 18.83 | 1,678,390 | -0.13(-0.71%) |
Jul 24, 2014 | 19.05 | 19.07 | 18.92 | 18.96 | 2,822,742 | +0.17(+0.93%) |
Jul 23, 2014 | 18.53 | 18.83 | 18.47 | 18.79 | 5,515,669 | +0.28(+1.54%) |
Jul 22, 2014 | 18.30 | 18.56 | 18.27 | 18.50 | 8,377,904 | +0.50(+2.76%) |
Jul 21, 2014 | 17.86 | 18.08 | 17.85 | 18.00 | 2,437,742 | +0.01(+0.04%) |
Jul 18, 2014 | 17.90 | 18.02 | 17.89 | 18.00 | 1,630,510 | +0.00(+0.00%) |
Jul 17, 2014 | 18.13 | 18.21 | 17.98 | 18.00 | 2,887,207 | -0.12(-0.65%) |
Jul 16, 2014 | 18.11 | 18.18 | 18.05 | 18.11 | 1,365,572 | +0.13(+0.75%) |
Jul 15, 2014 | 18.00 | 18.08 | 17.93 | 17.98 | 1,259,374 | -0.08(-0.44%) |
Jul 14, 2014 | 18.19 | 18.19 | 18.05 | 18.06 | 1,584,487 | +0.06(+0.35%) |
Jul 11, 2014 | 17.95 | 18.01 | 17.89 | 18.00 | 1,093,987 | +0.00(+0.00%) |
Jul 10, 2014 | 17.89 | 18.01 | 17.87 | 18.00 | 2,469,531 | -0.18(-1.00%) |
Jul 09, 2014 | 18.05 | 18.19 | 18.04 | 18.18 | 2,084,923 | +0.13(+0.74%) |
Jul 08, 2014 | 18.19 | 18.19 | 18.00 | 18.04 | 2,205,661 | -0.06(-0.35%) |
Jul 07, 2014 | 18.03 | 18.16 | 18.03 | 18.11 | 2,544,428 | -0.07(-0.39%) |
Jul 03, 2014 | 18.11 | 18.18 | 18.18 | 18.18 | 2,656,849 | +0.07(+0.39%) |
Jul 02, 2014 | 18.12 | 18.17 | 18.05 | 18.11 | 2,016,795 | -0.06(-0.35%) |
Jul 01, 2014 | 18.14 | 18.25 | 18.12 | 18.17 | 1,316,143 | -0.01(-0.04%) |
Jun 30, 2014 | 18.13 | 18.20 | 18.09 | 18.18 | 1,376,139 | +0.06(+0.31%) |
Jun 27, 2014 | 17.99 | 18.16 | 17.98 | 18.12 | 1,642,849 | +0.12(+0.66%) |
Jun 26, 2014 | 17.92 | 18.04 | 17.83 | 18.00 | 1,471,570 | -0.03(-0.18%) |
Jun 25, 2014 | 17.99 | 18.11 | 17.99 | 18.04 | 1,930,941 | -0.08(-0.44%) |
Jun 24, 2014 | 18.17 | 18.25 | 18.08 | 18.11 | 1,857,518 | -0.11(-0.61%) |
Jun 23, 2014 | 18.18 | 18.23 | 18.12 | 18.23 | 1,204,030 | -0.11(-0.60%) |
Jun 20, 2014 | 18.30 | 18.35 | 18.26 | 18.34 | 1,906,641 | -0.05(-0.26%) |
Jun 19, 2014 | 18.46 | 18.46 | 18.36 | 18.38 | 1,065,787 | -0.06(-0.30%) |
Jun 18, 2014 | 18.45 | 18.48 | 18.30 | 18.44 | 1,261,162 | +0.06(+0.34%) |
Jun 17, 2014 | 18.26 | 18.41 | 18.26 | 18.38 | 1,133,779 | +0.00(+0.00%) |
Jun 16, 2014 | 18.33 | 18.40 | 18.30 | 18.38 | 1,628,410 | +0.00(+0.00%) |
Jun 13, 2014 | 18.35 | 18.38 | 18.28 | 18.38 | 3,152,295 | -0.02(-0.13%) |
Jun 12, 2014 | 18.41 | 18.48 | 18.36 | 18.40 | 3,345,197 | -0.06(-0.34%) |
Jun 11, 2014 | 18.51 | 18.55 | 18.42 | 18.46 | 1,538,771 | -0.28(-1.48%) |
Jun 10, 2014 | 18.71 | 18.80 | 18.66 | 18.74 | 1,675,517 | -0.03(-0.17%) |
Jun 06, 2014 | 18.60 | 18.78 | 18.60 | 18.77 | 1,275,590 | +0.13(+0.68%) |
Jun 05, 2014 | 18.52 | 18.65 | 18.49 | 18.64 | 2,175,857 | +0.16(+0.85%) |
Jun 04, 2014 | 18.46 | 18.52 | 18.46 | 18.49 | 1,449,023 | -0.06(-0.30%) |
Jun 03, 2014 | 18.65 | 18.65 | 18.43 | 18.54 | 4,562,705 | +0.00(+0.00%) |
Jun 02, 2014 | 18.71 | 18.71 | 18.53 | 18.54 | 3,357,515 | -0.21(-1.10%) |
May 30, 2014 | 18.75 | 18.77 | 18.68 | 18.75 | 1,782,482 | -0.02(-0.13%) |
May 29, 2014 | 18.77 | 18.80 | 18.68 | 18.77 | 943,146 | +0.02(+0.08%) |
May 28, 2014 | 18.72 | 18.81 | 18.71 | 18.75 | 1,181,020 | -0.09(-0.50%) |
May 27, 2014 | 18.90 | 18.92 | 18.75 | 18.85 | 2,311,493 | +0.02(+0.08%) |
May 23, 2014 | 18.75 | 18.83 | 18.83 | 18.83 | 6,322,237 | +0.23(+1.21%) |
May 22, 2014 | 18.64 | 18.68 | 18.57 | 18.61 | 980,308 | -0.04(-0.23%) |
May 21, 2014 | 18.58 | 18.70 | 18.55 | 18.65 | 1,855,419 | +0.03(+0.17%) |
May 20, 2014 | 18.83 | 18.83 | 18.56 | 18.62 | 3,165,366 | -0.02(-0.08%) |
May 19, 2014 | 18.59 | 18.65 | 18.57 | 18.64 | 1,102,777 | +0.02(+0.08%) |
May 16, 2014 | 18.61 | 18.65 | 18.53 | 18.62 | 1,787,677 | +0.01(+0.04%) |
May 15, 2014 | 18.66 | 18.70 | 18.54 | 18.61 | 3,226,980 | -0.13(-0.67%) |
May 14, 2014 | 18.75 | 18.82 | 18.72 | 18.74 | 2,114,051 | +0.11(+0.59%) |
May 13, 2014 | 18.71 | 18.73 | 18.60 | 18.63 | 3,270,630 | -0.17(-0.92%) |
May 12, 2014 | 18.77 | 18.83 | 18.72 | 18.80 | 3,538,878 | +0.43(+2.36%) |
May 09, 2014 | 18.36 | 18.42 | 18.25 | 18.37 | 2,900,686 | +0.09(+0.47%) |
May 08, 2014 | 18.44 | 18.46 | 18.23 | 18.28 | 6,052,495 | -0.15(-0.81%) |
May 07, 2014 | 18.48 | 18.52 | 18.29 | 18.43 | 4,888,534 | +0.00(+0.00%) |
May 06, 2014 | 18.51 | 18.53 | 18.40 | 18.43 | 4,790,132 | -0.02(-0.13%) |
May 05, 2014 | 18.41 | 18.49 | 18.32 | 18.45 | 4,212,267 | -0.61(-3.19%) |
May 02, 2014 | 18.96 | 19.17 | 18.94 | 19.06 | 7,201,935 | +0.16(+0.84%) |