Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.36 | 21.77 | 21.36 | 21.65 | 207,501 | +0.31(+1.44%) |
Jul 30, 2015 | 21.21 | 21.45 | 21.21 | 21.34 | 128,386 | -0.03(-0.16%) |
Jul 29, 2015 | 21.23 | 21.51 | 20.96 | 21.37 | 128,147 | +0.17(+0.82%) |
Jul 28, 2015 | 21.37 | 21.37 | 20.97 | 21.20 | 104,207 | -0.01(-0.03%) |
Jul 27, 2015 | 21.26 | 21.42 | 21.16 | 21.21 | 71,846 | -0.02(-0.10%) |
Jul 24, 2015 | 21.16 | 21.30 | 21.13 | 21.23 | 79,732 | -0.01(-0.07%) |
Jul 23, 2015 | 21.68 | 21.68 | 21.12 | 21.24 | 145,242 | -0.43(-2.00%) |
Jul 22, 2015 | 21.51 | 21.71 | 21.51 | 21.67 | 54,038 | +0.11(+0.52%) |
Jul 21, 2015 | 21.60 | 21.67 | 21.49 | 21.56 | 88,335 | -0.02(-0.10%) |
Jul 20, 2015 | 21.73 | 21.73 | 21.53 | 21.58 | 61,322 | -0.15(-0.71%) |
Jul 17, 2015 | 21.73 | 21.84 | 21.62 | 21.74 | 106,240 | +0.01(+0.03%) |
Jul 16, 2015 | 21.68 | 21.89 | 21.63 | 21.73 | 123,252 | +0.16(+0.75%) |
Jul 15, 2015 | 21.36 | 21.65 | 21.26 | 21.57 | 184,749 | +0.14(+0.65%) |
Jul 14, 2015 | 21.39 | 21.58 | 21.35 | 21.43 | 132,448 | +0.06(+0.29%) |
Jul 13, 2015 | 21.37 | 21.63 | 21.19 | 21.37 | 103,924 | +0.06(+0.26%) |
Jul 10, 2015 | 21.03 | 21.54 | 20.97 | 21.31 | 67,030 | +0.25(+1.19%) |
Jul 09, 2015 | 21.14 | 21.23 | 20.97 | 21.06 | 128,568 | +0.00(+0.00%) |
Jul 08, 2015 | 20.96 | 21.23 | 20.96 | 21.06 | 222,873 | +0.02(+0.10%) |
Jul 07, 2015 | 20.90 | 21.15 | 20.80 | 21.04 | 236,182 | +0.24(+1.18%) |
Jul 06, 2015 | 20.65 | 20.84 | 20.64 | 20.79 | 172,079 | +0.12(+0.57%) |
Jul 02, 2015 | 20.78 | 20.68 | 20.68 | 20.68 | 114,529 | +0.01(+0.03%) |
Jul 01, 2015 | 20.54 | 20.67 | 20.34 | 20.67 | 205,545 | +0.29(+1.44%) |
Jun 30, 2015 | 20.53 | 20.61 | 20.29 | 20.38 | 167,215 | -0.09(-0.44%) |
Jun 29, 2015 | 20.54 | 20.83 | 20.43 | 20.47 | 156,940 | -0.15(-0.71%) |
Jun 26, 2015 | 20.38 | 20.75 | 20.25 | 20.61 | 244,312 | +0.28(+1.36%) |
Jun 25, 2015 | 20.56 | 20.59 | 20.34 | 20.34 | 129,266 | -0.23(-1.10%) |
Jun 24, 2015 | 20.69 | 20.81 | 20.52 | 20.56 | 130,390 | -0.10(-0.47%) |
Jun 23, 2015 | 20.83 | 20.85 | 20.61 | 20.66 | 121,865 | -0.20(-0.96%) |
Jun 22, 2015 | 20.95 | 21.04 | 20.83 | 20.86 | 214,372 | -0.08(-0.36%) |
Jun 19, 2015 | 21.02 | 21.04 | 20.76 | 20.94 | 372,631 | -0.01(-0.07%) |
Jun 18, 2015 | 20.80 | 21.18 | 20.80 | 20.95 | 116,482 | +0.24(+1.16%) |
Jun 17, 2015 | 20.65 | 20.79 | 20.54 | 20.71 | 106,424 | +0.10(+0.50%) |
Jun 16, 2015 | 20.42 | 20.61 | 20.35 | 20.61 | 79,227 | +0.19(+0.91%) |
Jun 15, 2015 | 20.56 | 20.60 | 20.38 | 20.42 | 128,283 | -0.18(-0.87%) |
Jun 12, 2015 | 20.62 | 20.69 | 20.52 | 20.60 | 59,139 | -0.05(-0.23%) |
Jun 11, 2015 | 20.66 | 20.69 | 20.58 | 20.65 | 69,336 | +0.11(+0.54%) |
Jun 10, 2015 | 20.42 | 20.75 | 20.32 | 20.54 | 154,578 | +0.10(+0.50%) |
Jun 09, 2015 | 20.71 | 20.74 | 20.30 | 20.43 | 76,936 | -0.16(-0.77%) |
Jun 08, 2015 | 20.64 | 20.76 | 20.45 | 20.59 | 130,605 | -0.07(-0.33%) |
Jun 05, 2015 | 20.65 | 20.79 | 20.48 | 20.66 | 111,541 | -0.13(-0.63%) |
Jun 04, 2015 | 20.65 | 20.85 | 20.52 | 20.79 | 113,588 | +0.02(+0.10%) |
Jun 03, 2015 | 20.98 | 21.00 | 20.70 | 20.77 | 184,120 | -0.19(-0.92%) |
Jun 02, 2015 | 20.92 | 21.04 | 20.85 | 20.96 | 75,778 | -0.04(-0.20%) |
Jun 01, 2015 | 20.92 | 21.15 | 20.78 | 21.00 | 127,442 | +0.17(+0.79%) |
May 29, 2015 | 20.99 | 21.00 | 20.78 | 20.84 | 210,294 | -0.21(-0.98%) |
May 28, 2015 | 21.02 | 21.09 | 20.87 | 21.05 | 66,541 | -0.03(-0.13%) |
May 27, 2015 | 20.93 | 21.14 | 20.83 | 21.07 | 88,956 | +0.15(+0.72%) |
May 26, 2015 | 21.02 | 21.07 | 20.76 | 20.92 | 67,713 | -0.15(-0.72%) |
May 22, 2015 | 21.00 | 21.07 | 21.07 | 21.07 | 76,651 | -0.02(-0.10%) |
May 21, 2015 | 21.35 | 21.35 | 20.95 | 21.09 | 206,306 | -0.20(-0.94%) |
May 20, 2015 | 21.39 | 21.49 | 21.15 | 21.29 | 77,278 | -0.04(-0.19%) |
May 19, 2015 | 21.31 | 21.44 | 21.12 | 21.33 | 176,489 | -0.02(-0.10%) |
May 18, 2015 | 21.33 | 21.48 | 21.17 | 21.35 | 73,767 | -0.06(-0.29%) |
May 15, 2015 | 21.33 | 21.57 | 21.18 | 21.42 | 99,188 | +0.09(+0.42%) |
May 14, 2015 | 21.08 | 21.35 | 20.90 | 21.33 | 85,647 | +0.36(+1.74%) |
May 13, 2015 | 21.31 | 21.53 | 20.92 | 20.96 | 76,059 | -0.23(-1.10%) |
May 12, 2015 | 20.96 | 21.27 | 20.67 | 21.20 | 186,922 | +0.12(+0.55%) |
May 11, 2015 | 21.26 | 21.43 | 20.98 | 21.08 | 65,209 | -0.24(-1.13%) |
May 08, 2015 | 21.36 | 21.66 | 21.18 | 21.32 | 227,762 | +0.16(+0.78%) |
May 07, 2015 | 20.98 | 21.23 | 20.67 | 21.16 | 75,585 | +0.20(+0.95%) |
May 06, 2015 | 20.95 | 21.07 | 20.72 | 20.96 | 83,407 | -0.03(-0.16%) |
May 05, 2015 | 21.50 | 21.50 | 20.87 | 20.99 | 97,949 | -0.41(-1.93%) |
May 04, 2015 | 21.44 | 21.60 | 21.33 | 21.40 | 82,257 | +0.04(+0.19%) |
May 01, 2015 | 21.15 | 21.40 | 21.10 | 21.36 | 142,461 | +0.20(+0.94%) |
Apr 30, 2015 | 21.47 | 21.47 | 20.91 | 21.16 | 152,951 | -0.36(-1.69%) |
Apr 29, 2015 | 21.75 | 21.88 | 21.47 | 21.53 | 117,941 | -0.39(-1.76%) |
Apr 28, 2015 | 21.91 | 21.96 | 21.59 | 21.91 | 117,077 | +0.03(+0.16%) |
Apr 27, 2015 | 21.86 | 22.08 | 21.61 | 21.88 | 80,193 | +0.12(+0.54%) |
Apr 24, 2015 | 21.86 | 21.98 | 21.75 | 21.76 | 73,367 | -0.10(-0.47%) |
Apr 23, 2015 | 21.90 | 21.92 | 21.75 | 21.86 | 76,669 | -0.01(-0.06%) |
Apr 22, 2015 | 21.92 | 22.12 | 21.77 | 21.88 | 79,466 | -0.05(-0.22%) |
Apr 21, 2015 | 21.94 | 22.13 | 21.82 | 21.93 | 71,559 | +0.01(+0.03%) |
Apr 20, 2015 | 22.02 | 22.08 | 21.81 | 21.92 | 95,023 | +0.02(+0.09%) |
Apr 17, 2015 | 21.99 | 22.19 | 21.84 | 21.90 | 109,349 | -0.24(-1.09%) |
Apr 16, 2015 | 22.00 | 22.26 | 21.91 | 22.14 | 129,962 | +0.06(+0.28%) |
Apr 15, 2015 | 22.36 | 22.36 | 22.04 | 22.08 | 50,086 | -0.19(-0.86%) |
Apr 14, 2015 | 22.38 | 22.53 | 22.23 | 22.27 | 103,319 | -0.03(-0.15%) |
Apr 13, 2015 | 22.40 | 22.51 | 22.30 | 22.30 | 69,272 | -0.14(-0.64%) |
Apr 10, 2015 | 22.08 | 22.54 | 22.08 | 22.45 | 218,083 | +0.50(+2.29%) |
Apr 09, 2015 | 22.49 | 22.52 | 21.90 | 21.95 | 86,793 | -0.54(-2.39%) |
Apr 08, 2015 | 22.37 | 22.59 | 22.29 | 22.48 | 133,103 | +0.21(+0.93%) |
Apr 07, 2015 | 22.83 | 22.83 | 22.25 | 22.28 | 273,494 | -0.66(-2.88%) |
Apr 06, 2015 | 22.88 | 23.14 | 22.82 | 22.94 | 57,149 | +0.09(+0.39%) |
Apr 02, 2015 | 22.76 | 22.85 | 22.85 | 22.85 | 48,725 | +0.08(+0.33%) |
Apr 01, 2015 | 22.56 | 22.91 | 22.43 | 22.77 | 76,271 | +0.10(+0.45%) |
Mar 31, 2015 | 22.62 | 22.76 | 22.48 | 22.67 | 101,891 | -0.07(-0.30%) |
Mar 30, 2015 | 22.55 | 22.76 | 22.41 | 22.74 | 134,192 | +0.32(+1.44%) |
Mar 27, 2015 | 22.48 | 22.64 | 22.28 | 22.41 | 112,360 | +0.03(+0.15%) |
Mar 26, 2015 | 22.47 | 22.64 | 22.32 | 22.38 | 104,196 | -0.14(-0.63%) |
Mar 25, 2015 | 23.50 | 23.60 | 22.44 | 22.52 | 295,305 | -0.85(-3.63%) |
Mar 24, 2015 | 23.44 | 23.60 | 23.08 | 23.37 | 194,800 | +0.13(+0.55%) |
Mar 23, 2015 | 23.23 | 23.46 | 23.08 | 23.24 | 100,285 | +0.07(+0.29%) |
Mar 20, 2015 | 22.82 | 23.29 | 22.69 | 23.17 | 378,116 | +0.45(+2.00%) |
Mar 19, 2015 | 22.56 | 22.89 | 22.48 | 22.72 | 109,370 | +0.05(+0.21%) |
Mar 18, 2015 | 22.12 | 22.72 | 21.92 | 22.67 | 98,758 | +0.56(+2.51%) |
Mar 17, 2015 | 22.19 | 22.19 | 21.85 | 22.11 | 130,777 | -0.03(-0.12%) |
Mar 16, 2015 | 22.11 | 22.40 | 22.04 | 22.14 | 100,648 | +0.09(+0.43%) |
Mar 13, 2015 | 22.18 | 22.21 | 21.90 | 22.05 | 68,943 | -0.12(-0.55%) |
Mar 12, 2015 | 21.63 | 22.20 | 21.63 | 22.17 | 95,854 | +0.54(+2.51%) |
Mar 11, 2015 | 21.54 | 21.70 | 21.46 | 21.63 | 112,511 | +0.03(+0.16%) |
Mar 10, 2015 | 21.46 | 21.71 | 21.24 | 21.59 | 116,515 | +0.01(+0.06%) |
Mar 09, 2015 | 21.58 | 21.77 | 21.54 | 21.58 | 94,064 | +0.11(+0.51%) |
Mar 06, 2015 | 22.22 | 22.24 | 21.40 | 21.47 | 179,995 | -0.95(-4.23%) |
Mar 05, 2015 | 22.35 | 22.58 | 22.29 | 22.42 | 96,650 | +0.18(+0.79%) |
Mar 04, 2015 | 22.62 | 22.55 | 22.22 | 22.24 | 72,581 | -0.31(-1.35%) |
Mar 03, 2015 | 22.31 | 22.84 | 22.31 | 22.55 | 151,508 | +0.15(+0.67%) |
Mar 02, 2015 | 22.16 | 22.62 | 22.16 | 22.40 | 137,568 | +0.14(+0.61%) |
Feb 27, 2015 | 21.88 | 22.32 | 21.76 | 22.26 | 110,285 | +0.29(+1.33%) |
Feb 26, 2015 | 22.22 | 22.29 | 21.83 | 21.97 | 93,930 | -0.24(-1.10%) |
Feb 25, 2015 | 22.28 | 22.49 | 22.15 | 22.22 | 111,329 | +0.03(+0.15%) |
Feb 24, 2015 | 22.58 | 22.77 | 21.95 | 22.18 | 163,234 | -0.29(-1.30%) |
Feb 23, 2015 | 22.09 | 22.51 | 22.09 | 22.47 | 197,127 | +0.32(+1.44%) |
Feb 20, 2015 | 22.20 | 22.24 | 22.08 | 22.16 | 143,094 | +0.04(+0.18%) |
Feb 19, 2015 | 22.44 | 22.51 | 22.07 | 22.11 | 81,596 | -0.40(-1.78%) |
Feb 18, 2015 | 22.49 | 22.53 | 22.21 | 22.51 | 142,836 | +0.07(+0.30%) |
Feb 17, 2015 | 22.54 | 22.83 | 22.38 | 22.45 | 82,353 | -0.18(-0.78%) |
Feb 13, 2015 | 22.50 | 22.62 | 22.62 | 22.62 | 102,337 | +0.04(+0.18%) |
Feb 12, 2015 | 22.54 | 22.70 | 22.38 | 22.58 | 67,825 | +0.12(+0.51%) |
Feb 11, 2015 | 22.49 | 22.62 | 22.28 | 22.47 | 117,364 | -0.01(-0.03%) |
Feb 10, 2015 | 22.66 | 22.66 | 22.28 | 22.47 | 91,127 | -0.14(-0.60%) |
Feb 09, 2015 | 22.83 | 23.02 | 22.59 | 22.61 | 101,048 | -0.29(-1.27%) |
Feb 06, 2015 | 23.61 | 23.62 | 22.78 | 22.90 | 136,040 | -0.69(-2.93%) |
Feb 05, 2015 | 23.31 | 23.62 | 23.23 | 23.59 | 186,189 | +0.26(+1.13%) |
Feb 04, 2015 | 23.25 | 23.40 | 23.07 | 23.33 | 238,008 | +0.04(+0.17%) |
Feb 03, 2015 | 23.11 | 23.33 | 22.89 | 23.29 | 415,028 | +0.14(+0.62%) |
Feb 02, 2015 | 23.50 | 23.50 | 22.85 | 23.15 | 170,770 | -0.35(-1.47%) |
Jan 30, 2015 | 23.84 | 23.95 | 23.44 | 23.49 | 230,399 | -0.48(-2.01%) |
Jan 29, 2015 | 23.79 | 24.03 | 23.74 | 23.97 | 294,702 | +0.16(+0.66%) |
Jan 28, 2015 | 24.05 | 24.14 | 23.76 | 23.82 | 252,658 | -0.09(-0.40%) |
Jan 27, 2015 | 23.93 | 24.18 | 23.83 | 23.91 | 341,184 | +0.03(+0.11%) |
Jan 26, 2015 | 24.00 | 24.01 | 23.65 | 23.88 | 278,976 | -0.16(-0.65%) |
Jan 23, 2015 | 23.78 | 24.52 | 23.61 | 24.04 | 780,918 | +0.26(+1.08%) |
Jan 22, 2015 | 22.93 | 23.80 | 22.93 | 23.78 | 350,721 | +0.87(+3.82%) |
Jan 21, 2015 | 22.62 | 22.96 | 22.58 | 22.91 | 113,291 | +0.17(+0.75%) |
Jan 20, 2015 | 22.86 | 23.00 | 22.48 | 22.74 | 212,620 | -0.14(-0.62%) |
Jan 16, 2015 | 22.47 | 22.96 | 22.39 | 22.88 | 204,983 | +0.41(+1.81%) |
Jan 15, 2015 | 22.26 | 22.51 | 22.05 | 22.47 | 171,449 | +0.22(+1.01%) |
Jan 14, 2015 | 21.64 | 22.54 | 21.47 | 22.25 | 396,965 | +0.43(+1.96%) |
Jan 13, 2015 | 21.84 | 21.95 | 21.59 | 21.82 | 756,684 | +0.06(+0.28%) |
Jan 12, 2015 | 21.82 | 21.91 | 21.65 | 21.76 | 498,255 | -0.12(-0.56%) |
Jan 09, 2015 | 22.01 | 22.17 | 21.84 | 21.88 | 304,772 | -0.16(-0.71%) |
Jan 08, 2015 | 22.20 | 22.38 | 21.99 | 22.04 | 341,765 | +0.07(+0.34%) |
Jan 07, 2015 | 21.85 | 22.02 | 21.76 | 21.97 | 119,347 | +0.25(+1.16%) |
Jan 06, 2015 | 21.69 | 21.90 | 21.54 | 21.71 | 227,545 | +0.14(+0.63%) |
Jan 05, 2015 | 21.30 | 21.65 | 21.25 | 21.58 | 175,767 | +0.24(+1.14%) |
Jan 02, 2015 | 21.20 | 21.40 | 20.94 | 21.33 | 77,541 | +0.25(+1.19%) |
Dec 31, 2014 | 21.53 | 21.08 | 21.08 | 21.08 | 124,308 | -0.35(-1.65%) |
Dec 30, 2014 | 21.36 | 21.59 | 21.32 | 21.44 | 64,755 | -0.01(-0.06%) |
Dec 29, 2014 | 21.28 | 21.63 | 21.28 | 21.45 | 60,420 | +0.13(+0.60%) |
Dec 26, 2014 | 21.27 | 21.35 | 21.19 | 21.32 | 64,096 | +0.11(+0.51%) |
Dec 24, 2014 | 21.22 | 21.21 | 21.21 | 21.21 | 52,643 | +0.05(+0.22%) |
Dec 23, 2014 | 21.36 | 21.36 | 21.12 | 21.17 | 118,327 | -0.10(-0.45%) |
Dec 22, 2014 | 21.13 | 21.31 | 21.08 | 21.26 | 128,163 | +0.17(+0.80%) |
Dec 19, 2014 | 20.98 | 21.25 | 20.84 | 21.09 | 737,967 | +0.12(+0.55%) |
Dec 18, 2014 | 20.80 | 21.00 | 20.71 | 20.98 | 176,846 | +0.25(+1.19%) |
Dec 17, 2014 | 20.37 | 20.77 | 20.32 | 20.73 | 224,202 | +0.34(+1.67%) |
Dec 16, 2014 | 20.24 | 20.53 | 20.09 | 20.39 | 118,071 | +0.15(+0.73%) |
Dec 15, 2014 | 20.82 | 20.85 | 20.21 | 20.24 | 127,925 | -0.43(-2.10%) |
Dec 12, 2014 | 20.89 | 21.10 | 20.67 | 20.67 | 165,548 | -0.30(-1.43%) |
Dec 11, 2014 | 20.84 | 21.03 | 20.71 | 20.98 | 135,462 | +0.12(+0.58%) |
Dec 10, 2014 | 20.75 | 20.99 | 20.71 | 20.85 | 160,309 | +0.02(+0.10%) |
Dec 09, 2014 | 20.83 | 20.83 | 20.65 | 20.83 | 300,386 | +0.19(+0.91%) |
Dec 08, 2014 | 20.33 | 20.73 | 20.33 | 20.65 | 243,989 | +0.31(+1.55%) |
Dec 05, 2014 | 20.22 | 20.35 | 20.12 | 20.33 | 335,016 | +0.05(+0.23%) |
Dec 04, 2014 | 19.88 | 20.30 | 19.85 | 20.29 | 2,016,329 | -0.37(-1.81%) |
Dec 03, 2014 | 20.71 | 20.78 | 20.55 | 20.66 | 50,517 | +0.01(+0.06%) |
Dec 02, 2014 | 20.52 | 20.88 | 20.52 | 20.65 | 33,580 | +0.19(+0.95%) |
Dec 01, 2014 | 20.66 | 20.76 | 20.41 | 20.45 | 50,493 | -0.14(-0.68%) |
Nov 28, 2014 | 20.60 | 20.93 | 20.56 | 20.59 | 56,852 | +0.07(+0.33%) |
Nov 26, 2014 | 20.31 | 20.53 | 20.53 | 20.53 | 42,787 | +0.22(+1.09%) |
Nov 25, 2014 | 20.39 | 20.41 | 20.24 | 20.31 | 81,636 | -0.01(-0.03%) |
Nov 24, 2014 | 20.27 | 20.40 | 20.21 | 20.31 | 49,432 | +0.13(+0.66%) |
Nov 21, 2014 | 20.46 | 20.48 | 20.10 | 20.18 | 81,795 | -0.11(-0.56%) |
Nov 20, 2014 | 20.08 | 20.32 | 20.08 | 20.29 | 37,576 | +0.08(+0.40%) |
Nov 19, 2014 | 20.35 | 20.49 | 20.13 | 20.21 | 52,170 | -0.22(-1.08%) |
Nov 18, 2014 | 20.41 | 20.84 | 20.34 | 20.43 | 36,000 | +0.09(+0.43%) |
Nov 17, 2014 | 20.18 | 20.49 | 20.18 | 20.35 | 38,251 | +0.09(+0.46%) |
Nov 14, 2014 | 20.53 | 20.53 | 20.22 | 20.25 | 49,637 | -0.17(-0.82%) |
Nov 13, 2014 | 20.52 | 20.71 | 20.40 | 20.42 | 42,059 | -0.06(-0.29%) |
Nov 12, 2014 | 20.43 | 20.57 | 20.32 | 20.48 | 54,239 | +0.02(+0.10%) |
Nov 11, 2014 | 20.62 | 20.65 | 20.43 | 20.46 | 48,217 | -0.21(-1.03%) |
Nov 10, 2014 | 20.45 | 20.69 | 20.39 | 20.67 | 37,854 | +0.22(+1.08%) |
Nov 07, 2014 | 20.61 | 20.61 | 20.38 | 20.45 | 88,751 | -0.09(-0.42%) |
Nov 06, 2014 | 20.76 | 20.85 | 20.50 | 20.54 | 53,216 | -0.16(-0.78%) |
Nov 05, 2014 | 20.78 | 20.88 | 20.61 | 20.70 | 50,864 | -0.07(-0.35%) |
Nov 04, 2014 | 20.88 | 21.04 | 20.73 | 20.77 | 82,294 | -0.20(-0.96%) |
Nov 03, 2014 | 20.43 | 21.04 | 20.43 | 20.98 | 138,852 | +0.51(+2.52%) |
Oct 31, 2014 | 20.27 | 20.47 | 19.93 | 20.46 | 132,553 | +0.47(+2.37%) |
Oct 30, 2014 | 19.54 | 20.00 | 19.45 | 19.99 | 66,186 | +0.34(+1.74%) |
Oct 29, 2014 | 19.85 | 19.85 | 19.43 | 19.65 | 197,097 | -0.24(-1.21%) |
Oct 28, 2014 | 19.71 | 19.89 | 19.65 | 19.89 | 137,419 | +0.09(+0.44%) |
Oct 27, 2014 | 19.61 | 19.89 | 19.74 | 19.80 | 74,738 | +0.06(+0.30%) |
Oct 24, 2014 | 19.83 | 19.84 | 19.62 | 19.74 | 75,110 | -0.05(-0.27%) |
Oct 23, 2014 | 19.77 | 19.83 | 19.71 | 19.79 | 87,270 | +0.12(+0.61%) |
Oct 22, 2014 | 19.67 | 19.80 | 19.59 | 19.67 | 61,436 | +0.11(+0.55%) |
Oct 21, 2014 | 19.63 | 19.65 | 19.48 | 19.56 | 81,482 | -0.05(-0.24%) |
Oct 20, 2014 | 19.15 | 19.61 | 19.12 | 19.61 | 66,294 | +0.37(+1.91%) |
Oct 17, 2014 | 19.73 | 19.73 | 19.22 | 19.24 | 99,448 | -0.28(-1.44%) |
Oct 16, 2014 | 19.40 | 19.74 | 19.06 | 19.52 | 86,755 | -0.07(-0.38%) |
Oct 15, 2014 | 19.33 | 19.85 | 18.98 | 19.60 | 106,710 | +0.03(+0.14%) |
Oct 14, 2014 | 19.43 | 19.71 | 19.14 | 19.57 | 153,888 | +0.31(+1.63%) |
Oct 13, 2014 | 19.07 | 19.45 | 18.99 | 19.26 | 94,474 | +0.21(+1.09%) |
Oct 10, 2014 | 18.58 | 19.06 | 18.58 | 19.05 | 268,954 | +0.36(+1.93%) |
Oct 09, 2014 | 18.66 | 18.85 | 18.61 | 18.69 | 237,714 | +0.03(+0.14%) |
Oct 08, 2014 | 18.38 | 18.68 | 18.28 | 18.66 | 148,900 | +0.28(+1.53%) |
Oct 07, 2014 | 18.44 | 18.54 | 18.31 | 18.38 | 155,035 | -0.06(-0.33%) |
Oct 06, 2014 | 18.13 | 18.52 | 18.11 | 18.44 | 189,213 | +0.33(+1.85%) |
Oct 03, 2014 | 18.36 | 18.68 | 18.11 | 18.11 | 97,048 | -0.05(-0.29%) |
Oct 02, 2014 | 18.20 | 18.30 | 18.05 | 18.16 | 87,364 | +0.01(+0.07%) |
Oct 01, 2014 | 18.24 | 18.44 | 18.07 | 18.15 | 90,364 | -0.15(-0.84%) |
Sep 30, 2014 | 18.31 | 18.51 | 18.12 | 18.30 | 197,029 | -0.06(-0.33%) |
Sep 29, 2014 | 18.27 | 18.37 | 18.19 | 18.36 | 84,333 | -0.08(-0.43%) |
Sep 26, 2014 | 18.31 | 18.44 | 18.18 | 18.44 | 115,382 | +0.22(+1.21%) |
Sep 25, 2014 | 18.22 | 18.34 | 17.93 | 18.22 | 125,159 | +0.03(+0.14%) |
Sep 24, 2014 | 18.27 | 18.43 | 18.18 | 18.20 | 65,004 | -0.02(-0.11%) |
Sep 23, 2014 | 18.59 | 18.85 | 18.20 | 18.21 | 119,880 | -0.36(-1.95%) |
Sep 22, 2014 | 18.52 | 18.71 | 18.50 | 18.58 | 70,643 | -0.03(-0.14%) |
Sep 19, 2014 | 18.45 | 18.59 | 18.45 | 18.60 | 287,552 | +0.14(+0.75%) |
Sep 18, 2014 | 18.57 | 18.57 | 18.43 | 18.46 | 83,039 | -0.10(-0.53%) |
Sep 17, 2014 | 18.62 | 18.73 | 18.41 | 18.56 | 86,721 | -0.01(-0.04%) |
Sep 16, 2014 | 18.48 | 18.60 | 18.43 | 18.57 | 77,654 | +0.13(+0.71%) |
Sep 15, 2014 | 18.70 | 18.74 | 18.44 | 18.44 | 72,695 | -0.24(-1.27%) |
Sep 12, 2014 | 19.07 | 19.07 | 18.52 | 18.68 | 177,478 | -0.43(-2.27%) |
Sep 11, 2014 | 18.98 | 19.18 | 18.96 | 19.11 | 96,841 | +0.08(+0.42%) |
Sep 10, 2014 | 19.12 | 19.15 | 18.89 | 19.03 | 96,091 | -0.13(-0.69%) |
Sep 09, 2014 | 19.23 | 19.33 | 19.14 | 19.16 | 114,007 | -0.14(-0.75%) |
Sep 08, 2014 | 19.51 | 19.56 | 19.25 | 19.31 | 86,547 | -0.27(-1.38%) |
Sep 05, 2014 | 19.25 | 19.63 | 19.25 | 19.58 | 47,671 | +0.26(+1.36%) |
Sep 04, 2014 | 19.61 | 19.61 | 19.29 | 19.31 | 94,326 | -0.26(-1.34%) |
Sep 03, 2014 | 19.60 | 19.67 | 19.53 | 19.58 | 51,072 | +0.08(+0.41%) |
Sep 02, 2014 | 19.53 | 19.54 | 19.38 | 19.50 | 121,948 | +0.07(+0.34%) |
Aug 29, 2014 | 19.31 | 19.43 | 19.43 | 19.43 | 122,027 | +0.12(+0.61%) |
Aug 28, 2014 | 19.45 | 19.45 | 19.29 | 19.31 | 119,822 | -0.16(-0.84%) |
Aug 27, 2014 | 19.52 | 19.55 | 19.43 | 19.48 | 49,707 | -0.04(-0.20%) |
Aug 26, 2014 | 19.41 | 19.57 | 19.12 | 19.52 | 39,811 | +0.09(+0.44%) |
Aug 25, 2014 | 19.63 | 19.75 | 19.41 | 19.43 | 32,540 | -0.20(-1.04%) |
Aug 22, 2014 | 19.82 | 19.82 | 19.61 | 19.64 | 32,853 | -0.16(-0.83%) |
Aug 21, 2014 | 19.79 | 19.87 | 19.76 | 19.80 | 34,968 | -0.03(-0.17%) |
Aug 20, 2014 | 19.80 | 19.83 | 19.61 | 19.83 | 32,783 | -0.09(-0.43%) |
Aug 19, 2014 | 19.95 | 19.95 | 19.87 | 19.92 | 44,042 | +0.01(+0.07%) |
Aug 18, 2014 | 19.81 | 19.91 | 19.78 | 19.91 | 51,482 | +0.20(+1.04%) |
Aug 15, 2014 | 19.79 | 19.79 | 19.43 | 19.70 | 88,262 | +0.11(+0.54%) |
Aug 14, 2014 | 19.62 | 19.62 | 19.41 | 19.60 | 33,914 | -0.05(-0.27%) |
Aug 13, 2014 | 19.32 | 19.66 | 19.32 | 19.65 | 39,860 | +0.34(+1.74%) |
Aug 12, 2014 | 19.36 | 19.47 | 19.20 | 19.31 | 37,866 | -0.16(-0.81%) |
Aug 11, 2014 | 19.48 | 19.64 | 19.31 | 19.47 | 39,036 | +0.12(+0.61%) |
Aug 08, 2014 | 19.30 | 19.46 | 18.97 | 19.35 | 59,359 | +0.02(+0.10%) |
Aug 07, 2014 | 19.54 | 19.61 | 19.25 | 19.33 | 59,363 | -0.20(-1.04%) |
Aug 06, 2014 | 19.12 | 19.57 | 19.12 | 19.54 | 65,498 | +0.27(+1.40%) |
Aug 05, 2014 | 19.19 | 19.38 | 19.06 | 19.27 | 100,249 | -0.03(-0.17%) |
Aug 04, 2014 | 19.21 | 19.33 | 19.06 | 19.30 | 70,405 | +0.20(+1.07%) |