Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.67 | 22.75 | 22.36 | 22.42 | 458,939 | -0.27(-1.20%) |
May 28, 2015 | 22.63 | 22.78 | 22.56 | 22.69 | 889,761 | +0.01(+0.06%) |
May 27, 2015 | 22.51 | 22.76 | 22.46 | 22.67 | 778,738 | +0.22(+0.98%) |
May 26, 2015 | 22.56 | 22.58 | 22.36 | 22.45 | 799,091 | -0.21(-0.94%) |
May 22, 2015 | 22.65 | 22.67 | 22.67 | 22.67 | 352,155 | -0.04(-0.16%) |
May 21, 2015 | 22.76 | 22.78 | 22.62 | 22.70 | 294,207 | -0.05(-0.23%) |
May 20, 2015 | 22.78 | 22.88 | 22.70 | 22.76 | 435,063 | +0.04(+0.16%) |
May 19, 2015 | 22.60 | 22.83 | 22.55 | 22.72 | 605,715 | +0.01(+0.03%) |
May 18, 2015 | 22.54 | 22.81 | 22.53 | 22.71 | 2,202,441 | +0.09(+0.39%) |
May 15, 2015 | 22.52 | 22.67 | 22.49 | 22.62 | 1,161,818 | +0.15(+0.68%) |
May 14, 2015 | 22.30 | 22.51 | 22.30 | 22.47 | 1,127,942 | +0.24(+1.08%) |
May 13, 2015 | 22.46 | 22.56 | 22.12 | 22.23 | 1,254,907 | -0.19(-0.84%) |
May 12, 2015 | 22.14 | 22.44 | 21.93 | 22.42 | 1,323,117 | +0.14(+0.62%) |
May 11, 2015 | 22.40 | 22.57 | 22.26 | 22.28 | 916,410 | -0.15(-0.68%) |
May 08, 2015 | 22.49 | 22.77 | 22.34 | 22.44 | 1,621,266 | +0.15(+0.65%) |
May 07, 2015 | 22.63 | 22.89 | 22.28 | 22.29 | 1,791,756 | -0.31(-1.38%) |
May 06, 2015 | 22.68 | 23.07 | 22.44 | 22.60 | 564,452 | -0.07(-0.29%) |
May 05, 2015 | 22.89 | 23.07 | 22.49 | 22.67 | 1,003,149 | -0.31(-1.36%) |
May 04, 2015 | 22.84 | 23.18 | 22.82 | 22.98 | 631,868 | +0.13(+0.57%) |
May 01, 2015 | 22.78 | 22.93 | 22.71 | 22.85 | 540,493 | +0.10(+0.45%) |
Apr 30, 2015 | 23.14 | 23.29 | 22.72 | 22.75 | 1,480,070 | -0.70(-2.98%) |
Apr 29, 2015 | 23.47 | 23.55 | 23.31 | 23.45 | 437,826 | -0.18(-0.77%) |
Apr 28, 2015 | 23.28 | 23.63 | 23.13 | 23.63 | 1,110,489 | +0.31(+1.34%) |
Apr 27, 2015 | 23.55 | 23.55 | 23.18 | 23.31 | 1,082,903 | -0.20(-0.87%) |
Apr 24, 2015 | 23.48 | 23.68 | 23.42 | 23.52 | 561,088 | +0.10(+0.43%) |
Apr 23, 2015 | 23.15 | 23.55 | 23.13 | 23.42 | 789,088 | +0.31(+1.32%) |
Apr 22, 2015 | 22.98 | 23.24 | 22.90 | 23.11 | 356,835 | +0.12(+0.54%) |
Apr 21, 2015 | 23.22 | 23.36 | 22.90 | 22.99 | 389,786 | -0.24(-1.03%) |
Apr 20, 2015 | 22.98 | 23.39 | 22.97 | 23.23 | 431,914 | +0.28(+1.20%) |
Apr 17, 2015 | 23.06 | 23.17 | 22.82 | 22.95 | 423,087 | -0.22(-0.94%) |
Apr 16, 2015 | 23.00 | 23.21 | 22.78 | 23.17 | 657,404 | +0.11(+0.47%) |
Apr 15, 2015 | 23.07 | 23.37 | 23.05 | 23.06 | 346,690 | -0.01(-0.06%) |
Apr 14, 2015 | 22.90 | 23.13 | 22.87 | 23.07 | 356,288 | +0.17(+0.76%) |
Apr 13, 2015 | 23.07 | 23.20 | 22.84 | 22.90 | 556,048 | -0.17(-0.72%) |
Apr 10, 2015 | 22.89 | 23.15 | 22.88 | 23.07 | 630,540 | +0.23(+1.02%) |
Apr 09, 2015 | 22.92 | 22.92 | 22.64 | 22.84 | 624,207 | -0.15(-0.63%) |
Apr 08, 2015 | 23.02 | 23.10 | 22.85 | 22.98 | 556,256 | -0.04(-0.16%) |
Apr 07, 2015 | 23.23 | 23.29 | 23.00 | 23.02 | 329,836 | -0.24(-1.03%) |
Apr 06, 2015 | 23.25 | 23.44 | 23.13 | 23.26 | 783,828 | +0.05(+0.22%) |
Apr 02, 2015 | 23.21 | 23.21 | 23.21 | 23.21 | 543,362 | -0.07(-0.28%) |
Apr 01, 2015 | 23.27 | 23.45 | 23.11 | 23.27 | 474,566 | -0.07(-0.31%) |
Mar 31, 2015 | 23.43 | 23.64 | 23.15 | 23.34 | 893,122 | -0.15(-0.65%) |
Mar 30, 2015 | 23.66 | 23.78 | 23.47 | 23.50 | 550,376 | -0.01(-0.03%) |
Mar 27, 2015 | 23.35 | 23.69 | 23.31 | 23.50 | 373,626 | +0.15(+0.62%) |
Mar 26, 2015 | 23.39 | 23.65 | 23.28 | 23.36 | 301,009 | -0.14(-0.59%) |
Mar 25, 2015 | 23.82 | 23.93 | 23.48 | 23.50 | 531,703 | -0.33(-1.40%) |
Mar 24, 2015 | 23.94 | 24.11 | 23.76 | 23.83 | 653,378 | -0.17(-0.73%) |
Mar 23, 2015 | 23.91 | 24.11 | 23.83 | 24.01 | 571,860 | +0.07(+0.30%) |
Mar 20, 2015 | 24.01 | 24.15 | 23.67 | 23.93 | 1,742,944 | +0.01(+0.03%) |
Mar 19, 2015 | 24.35 | 24.44 | 23.92 | 23.93 | 828,179 | -0.47(-1.94%) |
Mar 18, 2015 | 23.87 | 24.50 | 23.86 | 24.40 | 951,983 | +0.47(+1.97%) |
Mar 17, 2015 | 23.76 | 24.01 | 23.73 | 23.93 | 538,843 | +0.12(+0.52%) |
Mar 16, 2015 | 23.41 | 24.15 | 23.41 | 23.80 | 808,270 | +0.43(+1.83%) |
Mar 13, 2015 | 23.55 | 23.75 | 23.35 | 23.37 | 759,317 | -0.27(-1.14%) |
Mar 12, 2015 | 23.32 | 23.79 | 23.29 | 23.64 | 474,717 | +0.38(+1.62%) |
Mar 11, 2015 | 23.30 | 23.34 | 23.15 | 23.26 | 605,682 | +0.01(+0.06%) |
Mar 10, 2015 | 23.29 | 23.45 | 23.18 | 23.25 | 594,951 | -0.01(-0.06%) |
Mar 09, 2015 | 23.21 | 23.49 | 23.18 | 23.26 | 822,635 | +0.12(+0.50%) |
Mar 06, 2015 | 23.63 | 23.63 | 23.07 | 23.15 | 658,581 | -0.71(-2.98%) |
Mar 05, 2015 | 23.67 | 24.03 | 23.63 | 23.86 | 483,911 | +0.21(+0.89%) |
Mar 04, 2015 | 23.61 | 23.76 | 23.58 | 23.65 | 351,699 | -0.07(-0.28%) |
Mar 03, 2015 | 23.62 | 23.82 | 23.50 | 23.71 | 394,107 | +0.02(+0.09%) |
Mar 02, 2015 | 23.98 | 24.02 | 23.47 | 23.69 | 708,975 | -0.33(-1.36%) |
Feb 27, 2015 | 24.11 | 24.27 | 24.01 | 24.02 | 300,361 | -0.12(-0.51%) |
Feb 26, 2015 | 24.30 | 24.34 | 24.05 | 24.14 | 401,682 | -0.09(-0.36%) |
Feb 25, 2015 | 24.53 | 24.56 | 24.23 | 24.23 | 422,723 | -0.31(-1.27%) |
Feb 24, 2015 | 24.19 | 24.56 | 24.14 | 24.54 | 652,589 | +0.33(+1.38%) |
Feb 23, 2015 | 24.17 | 24.37 | 24.12 | 24.21 | 525,331 | +0.00(+0.00%) |
Feb 20, 2015 | 24.23 | 24.30 | 23.98 | 24.21 | 595,915 | -0.03(-0.12%) |
Feb 19, 2015 | 24.35 | 24.39 | 24.01 | 24.24 | 601,019 | -0.10(-0.41%) |
Feb 18, 2015 | 23.68 | 24.48 | 23.65 | 24.34 | 810,553 | +0.50(+2.11%) |
Feb 17, 2015 | 23.86 | 24.22 | 23.67 | 23.83 | 801,265 | -0.03(-0.12%) |
Feb 13, 2015 | 23.93 | 23.86 | 23.86 | 23.86 | 471,893 | -0.16(-0.66%) |
Feb 12, 2015 | 24.06 | 24.11 | 23.78 | 24.02 | 470,235 | +0.09(+0.36%) |
Feb 11, 2015 | 24.23 | 24.43 | 23.94 | 23.94 | 617,094 | -0.45(-1.83%) |
Feb 10, 2015 | 23.99 | 24.58 | 23.99 | 24.38 | 647,770 | +0.36(+1.50%) |
Feb 09, 2015 | 24.22 | 24.41 | 23.95 | 24.02 | 431,771 | -0.27(-1.13%) |
Feb 06, 2015 | 24.77 | 24.83 | 24.21 | 24.30 | 677,048 | -0.54(-2.17%) |
Feb 05, 2015 | 24.79 | 24.97 | 24.66 | 24.84 | 385,373 | +0.06(+0.23%) |
Feb 04, 2015 | 24.81 | 25.01 | 24.67 | 24.78 | 748,159 | -0.16(-0.64%) |
Feb 03, 2015 | 24.69 | 24.98 | 24.69 | 24.94 | 453,623 | +0.22(+0.90%) |
Feb 02, 2015 | 24.63 | 24.88 | 24.37 | 24.71 | 649,600 | +0.01(+0.06%) |
Jan 30, 2015 | 25.00 | 25.09 | 24.69 | 24.70 | 816,233 | -0.38(-1.52%) |
Jan 29, 2015 | 24.55 | 25.10 | 24.50 | 25.08 | 1,235,342 | +0.54(+2.20%) |
Jan 28, 2015 | 24.71 | 24.99 | 24.49 | 24.54 | 601,600 | -0.17(-0.70%) |
Jan 27, 2015 | 24.48 | 24.84 | 24.48 | 24.71 | 474,662 | +0.14(+0.56%) |
Jan 26, 2015 | 24.50 | 24.59 | 24.36 | 24.58 | 657,666 | +0.03(+0.12%) |
Jan 23, 2015 | 24.69 | 24.86 | 24.54 | 24.55 | 508,379 | -0.19(-0.76%) |
Jan 22, 2015 | 24.73 | 24.86 | 24.61 | 24.73 | 548,858 | +0.01(+0.03%) |
Jan 21, 2015 | 24.53 | 24.79 | 24.32 | 24.73 | 704,372 | +0.14(+0.59%) |
Jan 20, 2015 | 24.53 | 24.66 | 24.27 | 24.58 | 774,592 | +0.02(+0.09%) |
Jan 16, 2015 | 24.25 | 24.59 | 24.20 | 24.56 | 1,473,649 | +0.30(+1.22%) |
Jan 15, 2015 | 24.37 | 24.44 | 24.12 | 24.27 | 670,991 | -0.11(-0.44%) |
Jan 14, 2015 | 24.19 | 24.46 | 24.05 | 24.37 | 1,384,456 | +0.06(+0.24%) |
Jan 13, 2015 | 24.27 | 24.63 | 24.17 | 24.32 | 685,017 | +0.09(+0.39%) |
Jan 12, 2015 | 24.16 | 24.30 | 23.97 | 24.22 | 781,477 | +0.12(+0.48%) |
Jan 09, 2015 | 24.23 | 24.29 | 23.96 | 24.11 | 723,146 | -0.05(-0.21%) |
Jan 08, 2015 | 24.17 | 24.56 | 24.13 | 24.16 | 1,916,836 | -0.17(-0.71%) |
Jan 07, 2015 | 23.95 | 24.44 | 23.92 | 24.33 | 1,032,122 | +0.39(+1.62%) |
Jan 06, 2015 | 23.99 | 24.35 | 23.86 | 23.94 | 2,239,461 | -0.09(-0.36%) |
Jan 05, 2015 | 24.12 | 24.22 | 23.87 | 24.03 | 1,485,027 | -0.17(-0.71%) |
Jan 02, 2015 | 24.17 | 24.31 | 23.87 | 24.20 | 1,305,208 | +0.09(+0.39%) |
Dec 31, 2014 | 24.67 | 24.11 | 24.11 | 24.11 | 602,018 | -0.45(-1.82%) |
Dec 30, 2014 | 24.72 | 24.86 | 24.45 | 24.55 | 871,984 | -0.37(-1.50%) |
Dec 29, 2014 | 24.39 | 25.20 | 24.32 | 24.93 | 1,076,565 | +0.54(+2.21%) |
Dec 26, 2014 | 24.07 | 24.55 | 24.07 | 24.39 | 989,905 | +0.37(+1.56%) |
Dec 24, 2014 | 23.73 | 24.01 | 24.01 | 24.01 | 492,863 | +0.12(+0.51%) |
Dec 23, 2014 | 23.65 | 24.00 | 23.65 | 23.89 | 868,637 | +0.06(+0.27%) |
Dec 22, 2014 | 23.57 | 23.91 | 23.54 | 23.83 | 2,518,235 | +0.25(+1.07%) |
Dec 19, 2014 | 23.65 | 23.78 | 23.47 | 23.58 | 2,186,676 | -0.15(-0.64%) |
Dec 18, 2014 | 23.72 | 23.81 | 23.58 | 23.73 | 1,184,482 | +0.04(+0.18%) |
Dec 17, 2014 | 23.52 | 23.77 | 23.33 | 23.68 | 1,431,173 | +0.19(+0.83%) |
Dec 16, 2014 | 23.57 | 23.81 | 23.46 | 23.49 | 1,872,792 | -0.19(-0.82%) |
Dec 15, 2014 | 23.76 | 24.00 | 23.60 | 23.68 | 1,828,729 | -0.06(-0.27%) |
Dec 12, 2014 | 23.74 | 24.37 | 23.60 | 23.75 | 2,905,498 | -0.14(-0.60%) |
Dec 11, 2014 | 23.76 | 24.16 | 23.66 | 23.89 | 2,338,981 | +0.20(+0.85%) |
Dec 10, 2014 | 23.85 | 23.99 | 23.58 | 23.69 | 2,988,900 | -0.17(-0.69%) |
Dec 09, 2014 | 23.62 | 23.99 | 23.57 | 23.86 | 3,346,348 | +0.02(+0.09%) |
Dec 08, 2014 | 23.40 | 24.27 | 23.30 | 23.83 | 4,032,709 | +0.23(+0.98%) |
Dec 05, 2014 | 23.17 | 23.60 | 23.06 | 23.60 | 5,482,561 | +0.40(+1.74%) |
Dec 04, 2014 | 23.12 | 24.12 | 23.01 | 23.20 | 20,175,458 | +2.90(+14.30%) |
Dec 03, 2014 | 20.24 | 20.39 | 20.21 | 20.30 | 887,555 | -0.01(-0.04%) |
Dec 02, 2014 | 19.92 | 20.47 | 19.83 | 20.31 | 1,408,180 | +0.34(+1.69%) |
Dec 01, 2014 | 19.43 | 20.08 | 19.34 | 19.97 | 2,765,959 | -0.33(-1.63%) |
Nov 28, 2014 | 19.79 | 20.37 | 19.77 | 20.30 | 805,576 | +0.40(+2.03%) |
Nov 26, 2014 | 19.81 | 19.90 | 19.90 | 19.90 | 503,695 | +0.11(+0.55%) |
Nov 25, 2014 | 19.77 | 19.80 | 19.68 | 19.79 | 567,345 | +0.12(+0.62%) |
Nov 24, 2014 | 19.90 | 20.04 | 19.63 | 19.67 | 808,065 | -0.14(-0.73%) |
Nov 21, 2014 | 19.85 | 19.89 | 19.70 | 19.81 | 769,476 | +0.12(+0.62%) |
Nov 20, 2014 | 19.66 | 19.82 | 19.63 | 19.69 | 669,635 | +0.04(+0.22%) |
Nov 19, 2014 | 19.70 | 19.86 | 19.62 | 19.64 | 781,379 | -0.09(-0.44%) |
Nov 18, 2014 | 19.65 | 19.80 | 19.50 | 19.73 | 1,760,441 | +0.19(+0.98%) |
Nov 17, 2014 | 19.40 | 19.65 | 19.37 | 19.54 | 1,011,897 | +0.16(+0.85%) |
Nov 14, 2014 | 19.26 | 19.45 | 19.25 | 19.37 | 887,904 | +0.02(+0.11%) |
Nov 13, 2014 | 19.55 | 19.69 | 19.27 | 19.35 | 981,109 | -0.27(-1.38%) |
Nov 12, 2014 | 20.01 | 20.14 | 19.58 | 19.62 | 1,063,828 | -0.51(-2.51%) |
Nov 11, 2014 | 20.04 | 20.14 | 19.90 | 20.13 | 583,891 | +0.05(+0.25%) |
Nov 10, 2014 | 20.16 | 20.21 | 20.01 | 20.08 | 772,413 | -0.07(-0.35%) |
Nov 07, 2014 | 19.85 | 20.29 | 19.78 | 20.15 | 1,749,121 | +0.58(+2.98%) |
Nov 06, 2014 | 20.02 | 20.14 | 19.55 | 19.57 | 648,586 | -0.46(-2.28%) |
Nov 05, 2014 | 19.73 | 20.03 | 19.73 | 20.02 | 775,683 | +0.31(+1.59%) |
Nov 04, 2014 | 20.07 | 20.25 | 19.68 | 19.71 | 1,103,845 | -0.41(-2.05%) |
Nov 03, 2014 | 20.08 | 20.21 | 20.02 | 20.12 | 686,481 | +0.07(+0.36%) |
Oct 31, 2014 | 20.02 | 20.13 | 19.87 | 20.05 | 878,996 | +0.09(+0.46%) |
Oct 30, 2014 | 19.66 | 19.97 | 19.66 | 19.96 | 1,068,031 | +0.31(+1.59%) |
Oct 29, 2014 | 19.82 | 19.90 | 19.47 | 19.64 | 1,276,424 | -0.16(-0.79%) |
Oct 28, 2014 | 19.58 | 19.80 | 19.54 | 19.80 | 596,703 | +0.25(+1.27%) |
Oct 27, 2014 | 19.55 | 19.59 | 19.44 | 19.55 | 676,324 | -0.04(-0.18%) |
Oct 24, 2014 | 19.44 | 19.64 | 19.41 | 19.59 | 440,670 | +0.19(+0.95%) |
Oct 23, 2014 | 19.52 | 19.63 | 19.29 | 19.40 | 1,110,698 | -0.06(-0.29%) |
Oct 22, 2014 | 19.42 | 19.66 | 19.33 | 19.46 | 828,799 | +0.05(+0.26%) |
Oct 21, 2014 | 19.39 | 19.56 | 19.30 | 19.41 | 800,502 | +0.03(+0.15%) |
Oct 20, 2014 | 19.17 | 19.42 | 19.10 | 19.38 | 975,341 | +0.21(+1.08%) |
Oct 17, 2014 | 19.20 | 19.22 | 18.95 | 19.17 | 1,552,897 | +0.12(+0.64%) |
Oct 16, 2014 | 18.68 | 19.05 | 18.54 | 19.05 | 1,816,487 | +0.11(+0.56%) |
Oct 15, 2014 | 19.31 | 19.52 | 19.01 | 18.95 | 2,144,825 | -0.48(-2.49%) |
Oct 14, 2014 | 19.52 | 19.88 | 19.37 | 19.43 | 2,810,431 | -0.13(-0.66%) |
Oct 13, 2014 | 19.06 | 19.77 | 19.06 | 19.56 | 1,622,725 | +0.41(+2.16%) |
Oct 10, 2014 | 18.98 | 19.22 | 18.96 | 19.15 | 631,980 | +0.19(+1.01%) |
Oct 09, 2014 | 19.27 | 19.51 | 18.95 | 18.95 | 834,301 | -0.34(-1.77%) |
Oct 08, 2014 | 18.77 | 19.31 | 18.74 | 19.30 | 1,358,597 | +0.51(+2.69%) |
Oct 07, 2014 | 18.76 | 19.03 | 18.73 | 18.79 | 672,758 | -0.01(-0.08%) |
Oct 06, 2014 | 18.88 | 18.95 | 18.66 | 18.80 | 668,147 | -0.06(-0.30%) |
Oct 03, 2014 | 18.95 | 18.95 | 18.77 | 18.86 | 1,087,217 | -0.05(-0.26%) |
Oct 02, 2014 | 18.85 | 19.03 | 18.76 | 18.91 | 1,028,477 | +0.07(+0.38%) |
Oct 01, 2014 | 18.90 | 19.09 | 18.82 | 18.84 | 1,799,078 | -0.06(-0.34%) |
Sep 30, 2014 | 19.00 | 19.14 | 18.87 | 18.90 | 1,171,064 | -0.06(-0.30%) |
Sep 29, 2014 | 18.85 | 19.00 | 18.75 | 18.96 | 673,410 | +0.05(+0.26%) |
Sep 26, 2014 | 19.00 | 19.01 | 18.79 | 18.91 | 707,807 | -0.06(-0.30%) |
Sep 25, 2014 | 18.94 | 19.00 | 18.75 | 18.97 | 1,054,618 | -0.04(-0.19%) |
Sep 24, 2014 | 18.88 | 19.15 | 18.75 | 19.00 | 1,256,412 | +0.14(+0.75%) |
Sep 23, 2014 | 18.88 | 18.95 | 18.73 | 18.86 | 1,309,180 | -0.05(-0.26%) |
Sep 22, 2014 | 18.56 | 19.05 | 18.41 | 18.91 | 2,343,874 | +0.41(+2.19%) |
Sep 19, 2014 | 18.37 | 18.51 | 18.26 | 18.51 | 1,893,901 | +0.16(+0.89%) |
Sep 18, 2014 | 18.08 | 18.35 | 18.05 | 18.34 | 1,155,894 | +0.25(+1.38%) |
Sep 17, 2014 | 18.06 | 18.22 | 18.02 | 18.09 | 828,124 | +0.07(+0.40%) |
Sep 16, 2014 | 17.75 | 18.06 | 17.74 | 18.02 | 1,184,941 | +0.27(+1.52%) |
Sep 15, 2014 | 17.86 | 17.98 | 17.74 | 17.75 | 1,183,846 | -0.07(-0.40%) |
Sep 12, 2014 | 18.05 | 18.09 | 17.78 | 17.82 | 713,206 | -0.27(-1.50%) |
Sep 11, 2014 | 17.94 | 18.11 | 17.94 | 18.09 | 1,006,920 | +0.18(+0.99%) |
Sep 10, 2014 | 18.10 | 18.10 | 17.75 | 17.91 | 1,401,009 | -0.16(-0.87%) |
Sep 09, 2014 | 18.21 | 18.23 | 18.01 | 18.07 | 985,223 | -0.21(-1.13%) |
Sep 08, 2014 | 18.28 | 18.33 | 18.19 | 18.28 | 1,050,224 | -0.06(-0.31%) |
Sep 05, 2014 | 18.10 | 18.37 | 18.03 | 18.33 | 1,108,275 | +0.31(+1.74%) |
Sep 04, 2014 | 18.00 | 18.06 | 17.97 | 18.02 | 907,830 | -0.01(-0.08%) |
Sep 03, 2014 | 18.18 | 18.18 | 17.99 | 18.04 | 1,057,520 | -0.08(-0.43%) |
Sep 02, 2014 | 18.16 | 18.26 | 17.87 | 18.11 | 1,901,090 | +0.04(+0.20%) |
Aug 29, 2014 | 18.05 | 18.08 | 18.08 | 18.08 | 908,819 | +0.01(+0.08%) |
Aug 28, 2014 | 17.91 | 18.08 | 17.82 | 18.06 | 1,645,121 | +0.14(+0.79%) |
Aug 27, 2014 | 17.59 | 17.93 | 17.56 | 17.92 | 1,934,291 | +0.49(+2.82%) |
Aug 26, 2014 | 17.47 | 17.61 | 17.39 | 17.43 | 577,838 | -0.06(-0.33%) |
Aug 25, 2014 | 17.45 | 17.54 | 17.37 | 17.49 | 1,003,783 | +0.04(+0.25%) |
Aug 22, 2014 | 17.41 | 17.47 | 17.25 | 17.44 | 1,222,958 | +0.04(+0.25%) |
Aug 21, 2014 | 17.30 | 17.44 | 17.27 | 17.40 | 975,802 | +0.08(+0.45%) |
Aug 20, 2014 | 17.23 | 17.33 | 17.12 | 17.32 | 882,323 | +0.11(+0.66%) |
Aug 19, 2014 | 17.08 | 17.25 | 17.08 | 17.21 | 1,265,682 | +0.14(+0.82%) |
Aug 18, 2014 | 16.98 | 17.13 | 16.89 | 17.07 | 1,106,669 | +0.17(+1.00%) |
Aug 15, 2014 | 16.95 | 17.04 | 16.83 | 16.90 | 936,962 | +0.03(+0.17%) |
Aug 14, 2014 | 16.85 | 16.97 | 16.76 | 16.87 | 1,098,279 | +0.11(+0.63%) |
Aug 13, 2014 | 16.88 | 16.90 | 16.70 | 16.77 | 913,652 | -0.11(-0.62%) |
Aug 12, 2014 | 16.87 | 16.89 | 16.78 | 16.87 | 892,187 | +0.00(+0.00%) |
Aug 11, 2014 | 16.73 | 16.95 | 16.68 | 16.87 | 1,162,182 | +0.26(+1.57%) |
Aug 08, 2014 | 16.56 | 16.66 | 16.49 | 16.61 | 864,354 | +0.06(+0.34%) |
Aug 07, 2014 | 16.51 | 16.65 | 16.37 | 16.56 | 1,019,900 | +0.11(+0.64%) |
Aug 06, 2014 | 16.44 | 16.49 | 16.29 | 16.45 | 1,355,506 | -0.06(-0.38%) |
Aug 05, 2014 | 16.39 | 16.61 | 16.32 | 16.51 | 1,658,895 | +0.15(+0.90%) |
Aug 04, 2014 | 16.55 | 16.60 | 15.96 | 16.37 | 2,867,875 | -0.16(-0.98%) |
Aug 01, 2014 | 16.64 | 16.72 | 16.39 | 16.53 | 1,474,298 | -0.08(-0.47%) |
Jul 31, 2014 | 16.77 | 16.78 | 16.48 | 16.61 | 1,675,086 | -0.18(-1.05%) |
Jul 30, 2014 | 17.03 | 17.07 | 16.76 | 16.78 | 1,280,397 | -0.22(-1.28%) |
Jul 29, 2014 | 17.15 | 17.16 | 17.01 | 17.00 | 791,059 | -0.12(-0.70%) |
Jul 28, 2014 | 17.04 | 17.12 | 16.87 | 17.12 | 1,758,022 | +0.11(+0.62%) |
Jul 25, 2014 | 17.32 | 17.32 | 17.01 | 17.01 | 1,356,785 | -0.32(-1.83%) |
Jul 24, 2014 | 17.16 | 17.34 | 17.11 | 17.33 | 1,003,458 | +0.20(+1.15%) |
Jul 23, 2014 | 17.24 | 17.27 | 17.08 | 17.13 | 1,071,018 | -0.14(-0.81%) |
Jul 22, 2014 | 17.22 | 17.36 | 17.21 | 17.27 | 942,066 | +0.10(+0.57%) |
Jul 21, 2014 | 17.08 | 17.19 | 17.01 | 17.17 | 766,235 | +0.07(+0.41%) |
Jul 18, 2014 | 17.05 | 17.10 | 16.98 | 17.10 | 1,026,256 | +0.11(+0.62%) |
Jul 17, 2014 | 17.27 | 17.29 | 16.99 | 17.00 | 1,193,434 | -0.31(-1.79%) |
Jul 16, 2014 | 17.33 | 17.33 | 17.10 | 17.31 | 1,411,766 | +0.01(+0.04%) |
Jul 15, 2014 | 17.10 | 17.31 | 17.10 | 17.30 | 951,262 | +0.21(+1.23%) |
Jul 14, 2014 | 17.39 | 17.40 | 17.08 | 17.09 | 1,375,435 | -0.22(-1.26%) |
Jul 11, 2014 | 17.48 | 17.60 | 17.29 | 17.31 | 627,872 | -0.14(-0.81%) |
Jul 10, 2014 | 17.35 | 17.57 | 17.35 | 17.45 | 900,267 | +0.07(+0.40%) |
Jul 09, 2014 | 17.50 | 17.53 | 17.32 | 17.38 | 687,490 | -0.12(-0.68%) |
Jul 08, 2014 | 17.44 | 17.56 | 17.36 | 17.50 | 924,096 | +0.15(+0.85%) |
Jul 07, 2014 | 17.32 | 17.41 | 17.25 | 17.35 | 684,692 | +0.05(+0.28%) |
Jul 03, 2014 | 17.48 | 17.30 | 17.30 | 17.30 | 1,317,485 | -0.14(-0.81%) |
Jul 02, 2014 | 17.72 | 17.72 | 17.38 | 17.44 | 1,251,356 | -0.23(-1.31%) |
Jul 01, 2014 | 17.83 | 17.84 | 17.63 | 17.67 | 1,257,770 | -0.13(-0.71%) |
Jun 30, 2014 | 17.86 | 17.91 | 17.72 | 17.80 | 1,970,180 | -0.06(-0.35%) |
Jun 27, 2014 | 17.52 | 17.87 | 17.49 | 17.86 | 1,487,417 | +0.32(+1.80%) |
Jun 26, 2014 | 17.78 | 17.82 | 17.52 | 17.55 | 1,546,385 | -0.39(-2.19%) |
Jun 25, 2014 | 17.81 | 17.94 | 17.71 | 17.94 | 864,604 | +0.14(+0.79%) |
Jun 24, 2014 | 17.80 | 18.00 | 17.76 | 17.80 | 948,623 | +0.02(+0.12%) |
Jun 23, 2014 | 17.95 | 18.03 | 17.76 | 17.78 | 1,874,788 | -0.14(-0.78%) |
Jun 20, 2014 | 17.73 | 18.00 | 17.61 | 17.92 | 1,689,589 | +0.23(+1.31%) |
Jun 19, 2014 | 17.46 | 17.69 | 17.43 | 17.69 | 1,129,861 | +0.24(+1.37%) |
Jun 18, 2014 | 17.18 | 17.46 | 17.10 | 17.45 | 1,594,923 | +0.28(+1.64%) |
Jun 17, 2014 | 17.37 | 17.55 | 17.13 | 17.17 | 1,536,045 | -0.21(-1.21%) |
Jun 16, 2014 | 17.15 | 17.46 | 17.10 | 17.38 | 1,091,858 | +0.22(+1.27%) |
Jun 13, 2014 | 17.10 | 17.22 | 16.94 | 17.16 | 777,322 | +0.08(+0.45%) |
Jun 12, 2014 | 17.00 | 17.11 | 16.87 | 17.08 | 822,009 | +0.09(+0.54%) |
Jun 11, 2014 | 17.17 | 17.29 | 16.98 | 16.99 | 803,792 | -0.24(-1.39%) |
Jun 10, 2014 | 17.18 | 17.27 | 17.08 | 17.23 | 1,025,624 | -0.03(-0.16%) |
Jun 06, 2014 | 17.32 | 17.32 | 17.13 | 17.26 | 821,230 | -0.01(-0.04%) |
Jun 05, 2014 | 16.82 | 17.27 | 16.78 | 17.27 | 2,079,856 | +0.49(+2.93%) |
Jun 04, 2014 | 16.67 | 16.79 | 16.61 | 16.77 | 1,033,162 | +0.12(+0.72%) |
Jun 03, 2014 | 16.75 | 16.79 | 16.63 | 16.65 | 1,155,458 | -0.11(-0.63%) |