Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.92 | 16.92 | 16.63 | 16.63 | 23,716 | -0.29(-1.73%) |
Apr 29, 2015 | 16.82 | 17.10 | 16.82 | 16.92 | 8,104 | -0.09(-0.54%) |
Apr 28, 2015 | 16.84 | 17.13 | 16.84 | 17.01 | 18,163 | +0.12(+0.69%) |
Apr 27, 2015 | 17.06 | 17.18 | 16.78 | 16.90 | 19,543 | -0.21(-1.22%) |
Apr 24, 2015 | 16.73 | 17.11 | 16.73 | 17.11 | 16,111 | +0.38(+2.26%) |
Apr 23, 2015 | 16.82 | 16.97 | 16.61 | 16.73 | 25,492 | -0.17(-1.01%) |
Apr 22, 2015 | 16.99 | 17.24 | 16.87 | 16.90 | 22,878 | -0.12(-0.68%) |
Apr 21, 2015 | 17.03 | 17.07 | 16.96 | 17.01 | 13,155 | +0.00(+0.00%) |
Apr 20, 2015 | 16.77 | 17.03 | 16.77 | 17.01 | 16,053 | +0.31(+1.85%) |
Apr 17, 2015 | 16.71 | 16.95 | 16.70 | 16.70 | 26,992 | -0.11(-0.64%) |
Apr 16, 2015 | 16.71 | 16.89 | 16.71 | 16.81 | 9,116 | +0.00(+0.00%) |
Apr 15, 2015 | 16.79 | 17.03 | 16.75 | 16.81 | 11,458 | +0.03(+0.18%) |
Apr 14, 2015 | 16.81 | 16.83 | 16.70 | 16.78 | 16,481 | +0.06(+0.37%) |
Apr 13, 2015 | 16.69 | 16.96 | 16.69 | 16.72 | 18,121 | +0.05(+0.28%) |
Apr 10, 2015 | 16.75 | 16.84 | 16.60 | 16.67 | 17,298 | -0.04(-0.23%) |
Apr 09, 2015 | 16.99 | 17.02 | 16.62 | 16.71 | 26,027 | -0.17(-1.01%) |
Apr 08, 2015 | 16.90 | 17.03 | 16.62 | 16.88 | 30,627 | +0.10(+0.60%) |
Apr 07, 2015 | 17.00 | 17.03 | 16.76 | 16.78 | 22,327 | -0.22(-1.27%) |
Apr 06, 2015 | 16.71 | 17.02 | 16.71 | 17.00 | 26,434 | +0.32(+1.94%) |
Apr 02, 2015 | 17.00 | 16.67 | 16.67 | 16.67 | 38,605 | -0.26(-1.55%) |
Apr 01, 2015 | 16.63 | 16.94 | 16.44 | 16.94 | 27,036 | +0.42(+2.57%) |
Mar 31, 2015 | 16.16 | 16.66 | 16.16 | 16.51 | 50,739 | +0.34(+2.10%) |
Mar 30, 2015 | 16.43 | 16.74 | 16.10 | 16.17 | 50,145 | -0.20(-1.23%) |
Mar 27, 2015 | 16.57 | 16.60 | 16.24 | 16.37 | 21,317 | -0.13(-0.79%) |
Mar 26, 2015 | 16.89 | 16.89 | 16.45 | 16.50 | 40,447 | +0.04(+0.23%) |
Mar 25, 2015 | 16.86 | 17.01 | 16.45 | 16.46 | 38,071 | -0.13(-0.79%) |
Mar 24, 2015 | 16.80 | 16.84 | 16.60 | 16.60 | 23,049 | -0.21(-1.24%) |
Mar 23, 2015 | 16.63 | 16.88 | 16.63 | 16.80 | 23,632 | +0.17(+1.02%) |
Mar 20, 2015 | 16.59 | 16.64 | 16.45 | 16.63 | 46,203 | +0.15(+0.94%) |
Mar 19, 2015 | 16.27 | 16.53 | 16.23 | 16.48 | 13,414 | +0.17(+1.04%) |
Mar 18, 2015 | 15.82 | 16.37 | 15.79 | 16.31 | 22,429 | +0.50(+3.17%) |
Mar 17, 2015 | 15.61 | 15.86 | 15.61 | 15.81 | 23,993 | +0.16(+1.04%) |
Mar 16, 2015 | 15.70 | 15.82 | 15.58 | 15.65 | 31,493 | -0.06(-0.39%) |
Mar 13, 2015 | 15.66 | 15.85 | 15.66 | 15.71 | 18,150 | -0.03(-0.20%) |
Mar 12, 2015 | 15.63 | 15.89 | 15.52 | 15.74 | 37,772 | +0.30(+1.95%) |
Mar 11, 2015 | 15.79 | 16.00 | 15.44 | 15.44 | 46,227 | -0.37(-2.34%) |
Mar 10, 2015 | 15.99 | 16.13 | 15.79 | 15.81 | 27,217 | -0.25(-1.59%) |
Mar 09, 2015 | 16.07 | 16.21 | 15.95 | 16.06 | 27,650 | +0.00(+0.00%) |
Mar 06, 2015 | 16.29 | 16.40 | 16.05 | 16.06 | 35,007 | -0.27(-1.65%) |
Mar 05, 2015 | 16.37 | 16.58 | 16.30 | 16.33 | 7,619 | +0.05(+0.33%) |
Mar 04, 2015 | 16.53 | 16.56 | 16.25 | 16.28 | 13,745 | -0.27(-1.63%) |
Mar 03, 2015 | 16.60 | 16.71 | 16.50 | 16.55 | 10,841 | -0.12(-0.69%) |
Mar 02, 2015 | 16.74 | 16.75 | 16.56 | 16.67 | 16,412 | -0.10(-0.60%) |
Feb 27, 2015 | 16.79 | 16.90 | 16.75 | 16.77 | 30,752 | -0.02(-0.14%) |
Feb 26, 2015 | 16.80 | 16.89 | 16.73 | 16.79 | 27,466 | +0.03(+0.18%) |
Feb 25, 2015 | 16.70 | 16.81 | 16.67 | 16.76 | 7,964 | -0.01(-0.05%) |
Feb 24, 2015 | 16.63 | 16.78 | 16.57 | 16.77 | 11,977 | +0.12(+0.70%) |
Feb 23, 2015 | 16.74 | 16.93 | 16.41 | 16.65 | 44,217 | -0.02(-0.09%) |
Feb 20, 2015 | 16.86 | 16.90 | 16.59 | 16.67 | 45,609 | -0.19(-1.14%) |
Feb 19, 2015 | 16.85 | 16.99 | 16.80 | 16.86 | 18,820 | +0.04(+0.23%) |
Feb 18, 2015 | 16.65 | 16.91 | 16.65 | 16.82 | 9,371 | +0.19(+1.11%) |
Feb 17, 2015 | 16.68 | 16.85 | 16.62 | 16.63 | 18,846 | -0.05(-0.28%) |
Feb 13, 2015 | 16.80 | 16.68 | 16.68 | 16.68 | 18,784 | -0.20(-1.19%) |
Feb 12, 2015 | 16.75 | 16.88 | 16.68 | 16.88 | 31,354 | +0.19(+1.16%) |
Feb 11, 2015 | 16.68 | 16.80 | 16.67 | 16.69 | 24,712 | +0.00(+0.00%) |
Feb 10, 2015 | 16.78 | 16.78 | 16.66 | 16.69 | 14,164 | +0.05(+0.32%) |
Feb 09, 2015 | 16.85 | 17.07 | 16.63 | 16.63 | 24,419 | -0.19(-1.12%) |
Feb 06, 2015 | 17.21 | 17.27 | 16.82 | 16.82 | 35,613 | -0.37(-2.13%) |
Feb 05, 2015 | 17.14 | 17.34 | 17.14 | 17.19 | 13,613 | +0.08(+0.49%) |
Feb 04, 2015 | 17.18 | 17.34 | 17.06 | 17.11 | 16,716 | -0.19(-1.10%) |
Feb 03, 2015 | 17.05 | 17.32 | 17.00 | 17.30 | 17,513 | +0.25(+1.48%) |
Feb 02, 2015 | 17.01 | 17.14 | 16.86 | 17.05 | 33,204 | +0.11(+0.68%) |
Jan 30, 2015 | 17.19 | 17.32 | 16.86 | 16.93 | 27,133 | -0.34(-1.99%) |
Jan 29, 2015 | 17.07 | 17.32 | 17.07 | 17.27 | 13,399 | +0.23(+1.35%) |
Jan 28, 2015 | 17.06 | 17.21 | 16.85 | 17.05 | 81,873 | +0.00(+0.00%) |
Jan 27, 2015 | 17.19 | 17.21 | 17.02 | 17.05 | 21,526 | -0.07(-0.40%) |
Jan 26, 2015 | 17.16 | 17.27 | 17.01 | 17.11 | 20,783 | -0.11(-0.62%) |
Jan 23, 2015 | 17.02 | 17.34 | 16.99 | 17.22 | 9,781 | +0.16(+0.94%) |
Jan 22, 2015 | 17.09 | 17.11 | 16.93 | 17.06 | 22,568 | +0.02(+0.09%) |
Jan 21, 2015 | 17.21 | 17.25 | 16.98 | 17.05 | 19,163 | -0.24(-1.37%) |
Jan 20, 2015 | 17.37 | 17.40 | 17.05 | 17.28 | 23,892 | -0.08(-0.48%) |
Jan 16, 2015 | 17.14 | 17.42 | 17.05 | 17.37 | 16,494 | +0.08(+0.49%) |
Jan 15, 2015 | 17.08 | 17.33 | 16.71 | 17.28 | 35,415 | +0.11(+0.67%) |
Jan 14, 2015 | 16.94 | 17.21 | 16.84 | 17.17 | 12,968 | +0.18(+1.03%) |
Jan 13, 2015 | 16.93 | 17.18 | 16.87 | 16.99 | 11,268 | +0.06(+0.36%) |
Jan 12, 2015 | 17.03 | 17.10 | 16.82 | 16.93 | 19,899 | -0.04(-0.23%) |
Jan 09, 2015 | 17.14 | 17.24 | 16.90 | 16.97 | 10,787 | -0.23(-1.33%) |
Jan 08, 2015 | 17.11 | 17.20 | 17.01 | 17.20 | 11,218 | +0.12(+0.72%) |
Jan 07, 2015 | 17.02 | 17.08 | 16.94 | 17.08 | 7,608 | +0.11(+0.68%) |
Jan 06, 2015 | 17.12 | 17.34 | 16.95 | 16.96 | 14,831 | -0.23(-1.33%) |
Jan 05, 2015 | 17.13 | 17.32 | 16.95 | 17.19 | 14,313 | +0.00(+0.00%) |
Jan 02, 2015 | 17.30 | 17.37 | 16.99 | 17.19 | 15,256 | -0.08(-0.44%) |
Dec 31, 2014 | 17.34 | 17.27 | 17.27 | 17.27 | 13,475 | -0.11(-0.62%) |
Dec 30, 2014 | 17.42 | 17.42 | 17.23 | 17.37 | 10,904 | -0.05(-0.31%) |
Dec 29, 2014 | 17.02 | 17.46 | 17.02 | 17.43 | 34,373 | +0.48(+2.84%) |
Dec 26, 2014 | 17.14 | 17.19 | 16.85 | 16.95 | 11,323 | -0.15(-0.89%) |
Dec 24, 2014 | 16.89 | 17.10 | 17.10 | 17.10 | 21,455 | +0.20(+1.18%) |
Dec 23, 2014 | 17.07 | 17.14 | 16.68 | 16.90 | 33,258 | -0.01(-0.04%) |
Dec 22, 2014 | 16.85 | 16.98 | 16.66 | 16.91 | 24,535 | -0.02(-0.14%) |
Dec 19, 2014 | 17.21 | 17.21 | 16.73 | 16.93 | 81,859 | -0.34(-1.95%) |
Dec 18, 2014 | 17.01 | 17.46 | 17.01 | 17.27 | 71,480 | +0.32(+1.89%) |
Dec 17, 2014 | 16.81 | 16.96 | 16.76 | 16.95 | 35,546 | +0.16(+0.96%) |
Dec 16, 2014 | 16.65 | 16.92 | 16.65 | 16.79 | 10,399 | +0.17(+1.01%) |
Dec 15, 2014 | 16.58 | 16.76 | 16.47 | 16.62 | 16,024 | +0.06(+0.37%) |
Dec 12, 2014 | 16.63 | 16.79 | 16.37 | 16.56 | 11,396 | -0.21(-1.23%) |
Dec 11, 2014 | 16.76 | 16.93 | 16.57 | 16.76 | 15,737 | +0.02(+0.09%) |
Dec 10, 2014 | 16.74 | 16.85 | 16.38 | 16.75 | 30,385 | -0.06(-0.36%) |
Dec 09, 2014 | 16.40 | 16.82 | 16.29 | 16.81 | 33,592 | +0.44(+2.66%) |
Dec 08, 2014 | 16.43 | 16.66 | 16.32 | 16.37 | 22,084 | -0.10(-0.60%) |
Dec 05, 2014 | 16.43 | 16.81 | 16.24 | 16.47 | 28,661 | +0.03(+0.19%) |
Dec 04, 2014 | 16.55 | 16.59 | 16.40 | 16.44 | 14,757 | -0.16(-0.97%) |
Dec 03, 2014 | 16.65 | 16.69 | 16.31 | 16.60 | 22,738 | +0.17(+1.02%) |
Dec 02, 2014 | 16.30 | 16.84 | 16.30 | 16.43 | 24,774 | +0.15(+0.89%) |
Dec 01, 2014 | 16.50 | 16.53 | 16.27 | 16.29 | 31,760 | -0.13(-0.79%) |
Nov 28, 2014 | 16.68 | 16.68 | 16.41 | 16.42 | 11,278 | -0.24(-1.47%) |
Nov 26, 2014 | 16.57 | 16.66 | 16.66 | 16.66 | 15,699 | +0.21(+1.25%) |
Nov 25, 2014 | 16.40 | 16.95 | 16.37 | 16.46 | 15,653 | +0.03(+0.19%) |
Nov 24, 2014 | 16.49 | 16.72 | 16.26 | 16.43 | 82,086 | +0.04(+0.23%) |
Nov 21, 2014 | 16.83 | 17.08 | 16.27 | 16.39 | 38,322 | -0.18(-1.06%) |
Nov 20, 2014 | 16.75 | 16.75 | 16.41 | 16.56 | 49,225 | -0.18(-1.10%) |
Nov 19, 2014 | 17.21 | 17.21 | 16.72 | 16.75 | 19,482 | -0.44(-2.58%) |
Nov 18, 2014 | 17.09 | 17.34 | 17.08 | 17.19 | 20,581 | +0.18(+1.08%) |
Nov 17, 2014 | 16.94 | 17.12 | 16.94 | 17.01 | 14,488 | +0.00(+0.00%) |
Nov 14, 2014 | 17.17 | 17.18 | 16.85 | 17.01 | 21,098 | -0.02(-0.09%) |
Nov 13, 2014 | 17.08 | 17.19 | 17.01 | 17.02 | 12,957 | -0.10(-0.58%) |
Nov 12, 2014 | 16.98 | 17.27 | 16.89 | 17.12 | 31,256 | -0.11(-0.66%) |
Nov 11, 2014 | 16.92 | 17.27 | 16.91 | 17.24 | 24,349 | +0.01(+0.04%) |
Nov 10, 2014 | 17.12 | 17.24 | 16.91 | 17.23 | 29,110 | +0.11(+0.62%) |
Nov 07, 2014 | 17.15 | 17.16 | 16.79 | 17.12 | 39,573 | +0.05(+0.27%) |
Nov 06, 2014 | 16.74 | 17.14 | 16.66 | 17.08 | 28,462 | +0.37(+2.24%) |
Nov 05, 2014 | 16.70 | 16.89 | 16.51 | 16.70 | 17,972 | +0.06(+0.35%) |
Nov 04, 2014 | 16.70 | 16.83 | 16.59 | 16.64 | 24,305 | -0.14(-0.86%) |
Nov 03, 2014 | 17.00 | 17.00 | 16.64 | 16.79 | 21,811 | -0.07(-0.40%) |
Oct 31, 2014 | 17.05 | 17.21 | 16.69 | 16.86 | 47,678 | -0.07(-0.40%) |
Oct 30, 2014 | 16.70 | 17.25 | 16.49 | 16.92 | 76,968 | +0.22(+1.31%) |
Oct 29, 2014 | 16.73 | 16.84 | 16.56 | 16.70 | 15,123 | +0.01(+0.05%) |
Oct 28, 2014 | 16.55 | 16.87 | 16.51 | 16.70 | 47,455 | +0.20(+1.24%) |
Oct 27, 2014 | 16.30 | 16.52 | 16.23 | 16.49 | 26,808 | +0.26(+1.63%) |
Oct 24, 2014 | 16.29 | 16.39 | 16.23 | 16.23 | 11,598 | -0.11(-0.69%) |
Oct 23, 2014 | 16.39 | 16.39 | 16.33 | 16.34 | 20,569 | +0.17(+1.03%) |
Oct 22, 2014 | 16.40 | 16.61 | 16.17 | 16.17 | 39,780 | -0.15(-0.93%) |
Oct 21, 2014 | 16.31 | 16.58 | 16.18 | 16.33 | 26,192 | +0.02(+0.09%) |
Oct 20, 2014 | 16.05 | 16.47 | 16.03 | 16.31 | 29,690 | +0.23(+1.46%) |
Oct 17, 2014 | 16.58 | 16.58 | 16.06 | 16.08 | 30,598 | -0.35(-2.12%) |
Oct 16, 2014 | 16.25 | 16.36 | 15.96 | 16.42 | 62,153 | +0.03(+0.18%) |
Oct 15, 2014 | 16.26 | 16.42 | 16.15 | 16.39 | 28,392 | +0.06(+0.37%) |
Oct 14, 2014 | 16.16 | 16.34 | 15.90 | 16.33 | 44,958 | +0.31(+1.94%) |
Oct 13, 2014 | 15.55 | 16.14 | 15.55 | 16.02 | 38,330 | +0.44(+2.82%) |
Oct 10, 2014 | 15.21 | 15.82 | 15.20 | 15.58 | 22,193 | +0.28(+1.83%) |
Oct 09, 2014 | 15.48 | 15.48 | 15.11 | 15.30 | 39,079 | -0.11(-0.69%) |
Oct 08, 2014 | 15.12 | 15.58 | 15.07 | 15.41 | 29,754 | +0.33(+2.16%) |
Oct 07, 2014 | 15.07 | 15.35 | 15.07 | 15.08 | 23,827 | -0.05(-0.30%) |
Oct 06, 2014 | 15.32 | 15.41 | 15.12 | 15.13 | 20,566 | -0.17(-1.14%) |
Oct 03, 2014 | 15.39 | 15.43 | 15.10 | 15.30 | 37,260 | +0.02(+0.15%) |
Oct 02, 2014 | 15.04 | 15.47 | 15.04 | 15.28 | 28,976 | +0.24(+1.61%) |
Oct 01, 2014 | 15.28 | 15.48 | 15.02 | 15.04 | 53,674 | -0.20(-1.34%) |
Sep 30, 2014 | 15.46 | 15.62 | 15.24 | 15.24 | 44,578 | -0.20(-1.27%) |
Sep 29, 2014 | 15.37 | 15.50 | 15.31 | 15.44 | 24,210 | +0.06(+0.39%) |
Sep 26, 2014 | 15.39 | 15.54 | 15.38 | 15.38 | 22,224 | +0.00(+0.00%) |
Sep 25, 2014 | 15.38 | 15.52 | 15.37 | 15.38 | 26,843 | -0.06(-0.39%) |
Sep 24, 2014 | 15.44 | 15.47 | 15.33 | 15.44 | 19,961 | +0.09(+0.59%) |
Sep 23, 2014 | 15.25 | 15.52 | 15.25 | 15.35 | 19,758 | +0.05(+0.35%) |
Sep 22, 2014 | 15.27 | 15.49 | 15.15 | 15.30 | 57,039 | -0.03(-0.20%) |
Sep 19, 2014 | 15.64 | 15.64 | 15.24 | 15.33 | 47,328 | -0.30(-1.89%) |
Sep 18, 2014 | 15.59 | 15.74 | 15.52 | 15.62 | 32,268 | +0.06(+0.39%) |
Sep 17, 2014 | 15.73 | 15.74 | 15.52 | 15.56 | 38,849 | -0.14(-0.87%) |
Sep 16, 2014 | 15.66 | 15.66 | 15.66 | 15.70 | 28,659 | +0.02(+0.14%) |
Sep 15, 2014 | 15.76 | 15.82 | 15.65 | 15.68 | 22,901 | -0.09(-0.58%) |
Sep 12, 2014 | 16.05 | 16.07 | 15.77 | 15.77 | 26,825 | -0.28(-1.75%) |
Sep 11, 2014 | 15.88 | 16.11 | 15.77 | 16.05 | 27,304 | +0.11(+0.66%) |
Sep 10, 2014 | 15.83 | 16.04 | 15.77 | 15.94 | 16,291 | +0.11(+0.67%) |
Sep 09, 2014 | 15.87 | 15.93 | 15.82 | 15.83 | 16,853 | -0.07(-0.43%) |
Sep 08, 2014 | 15.86 | 15.91 | 15.86 | 15.90 | 12,996 | +0.02(+0.14%) |
Sep 05, 2014 | 15.82 | 16.04 | 15.82 | 15.88 | 19,627 | +0.04(+0.24%) |
Sep 04, 2014 | 15.86 | 15.99 | 15.84 | 15.84 | 17,652 | -0.03(-0.19%) |
Sep 03, 2014 | 16.02 | 16.13 | 15.80 | 15.87 | 39,274 | -0.15(-0.94%) |
Sep 02, 2014 | 16.10 | 16.15 | 15.89 | 16.02 | 20,590 | -0.03(-0.19%) |
Aug 29, 2014 | 15.77 | 16.05 | 16.05 | 16.05 | 22,856 | +0.29(+1.82%) |
Aug 28, 2014 | 15.82 | 15.94 | 15.74 | 15.77 | 39,074 | -0.07(-0.43%) |
Aug 27, 2014 | 15.93 | 15.99 | 15.82 | 15.83 | 33,847 | -0.12(-0.76%) |
Aug 26, 2014 | 15.87 | 16.01 | 15.82 | 15.96 | 40,018 | +0.02(+0.14%) |
Aug 25, 2014 | 16.03 | 16.03 | 15.86 | 15.93 | 27,393 | -0.02(-0.14%) |
Aug 22, 2014 | 16.07 | 16.07 | 15.88 | 15.96 | 28,402 | -0.04(-0.24%) |
Aug 21, 2014 | 15.91 | 16.04 | 15.90 | 15.99 | 27,873 | -0.02(-0.09%) |
Aug 20, 2014 | 15.95 | 16.08 | 15.89 | 16.01 | 23,806 | +0.03(+0.19%) |
Aug 19, 2014 | 16.05 | 16.18 | 15.89 | 15.98 | 36,952 | -0.14(-0.85%) |
Aug 18, 2014 | 16.05 | 16.19 | 15.89 | 16.11 | 28,373 | +0.08(+0.47%) |
Aug 15, 2014 | 16.26 | 16.26 | 15.86 | 16.04 | 36,742 | -0.13(-0.80%) |
Aug 14, 2014 | 16.06 | 16.14 | 16.01 | 16.17 | 9,095 | +0.16(+0.99%) |
Aug 13, 2014 | 15.92 | 15.92 | 15.89 | 16.01 | 26,170 | +0.07(+0.43%) |
Aug 12, 2014 | 16.10 | 16.12 | 15.73 | 15.94 | 72,068 | -0.23(-1.40%) |
Aug 11, 2014 | 16.16 | 16.31 | 16.06 | 16.17 | 12,793 | -0.02(-0.14%) |
Aug 08, 2014 | 16.11 | 16.15 | 16.06 | 16.19 | 13,728 | -0.01(-0.05%) |
Aug 07, 2014 | 16.28 | 16.65 | 16.16 | 16.20 | 25,977 | -0.04(-0.27%) |
Aug 06, 2014 | 16.23 | 16.33 | 16.16 | 16.24 | 18,584 | +0.01(+0.09%) |
Aug 05, 2014 | 16.32 | 16.50 | 16.11 | 16.23 | 21,467 | -0.07(-0.46%) |
Aug 04, 2014 | 16.23 | 16.37 | 16.14 | 16.30 | 18,420 | +0.02(+0.09%) |
Aug 01, 2014 | 16.36 | 16.53 | 16.23 | 16.29 | 21,546 | -0.04(-0.28%) |
Jul 31, 2014 | 16.29 | 16.46 | 16.20 | 16.33 | 24,078 | -0.05(-0.32%) |
Jul 30, 2014 | 16.38 | 16.47 | 16.29 | 16.38 | 9,502 | +0.02(+0.09%) |
Jul 29, 2014 | 16.17 | 16.48 | 16.17 | 16.37 | 19,707 | +0.09(+0.55%) |
Jul 28, 2014 | 16.23 | 16.35 | 16.17 | 16.28 | 8,448 | +0.04(+0.23%) |
Jul 25, 2014 | 16.37 | 16.45 | 16.12 | 16.24 | 24,548 | -0.13(-0.82%) |
Jul 24, 2014 | 16.47 | 16.60 | 16.36 | 16.38 | 23,647 | -0.11(-0.68%) |
Jul 23, 2014 | 16.39 | 16.55 | 16.32 | 16.49 | 11,685 | +0.05(+0.32%) |
Jul 22, 2014 | 16.44 | 16.50 | 16.33 | 16.44 | 23,868 | +0.14(+0.87%) |
Jul 21, 2014 | 16.07 | 16.38 | 16.07 | 16.29 | 16,292 | +0.10(+0.65%) |
Jul 18, 2014 | 15.90 | 16.24 | 15.90 | 16.19 | 22,500 | +0.25(+1.60%) |
Jul 17, 2014 | 16.02 | 16.17 | 15.93 | 15.93 | 26,225 | -0.10(-0.61%) |
Jul 16, 2014 | 16.10 | 16.26 | 16.02 | 16.03 | 29,395 | -0.02(-0.14%) |
Jul 15, 2014 | 16.29 | 16.29 | 16.02 | 16.05 | 23,533 | -0.16(-1.02%) |
Jul 14, 2014 | 16.28 | 16.40 | 16.14 | 16.22 | 34,601 | +0.14(+0.89%) |
Jul 11, 2014 | 15.98 | 16.12 | 15.96 | 16.08 | 24,232 | +0.05(+0.33%) |
Jul 10, 2014 | 16.04 | 16.23 | 15.93 | 16.02 | 49,195 | -0.09(-0.56%) |
Jul 09, 2014 | 16.42 | 16.54 | 16.08 | 16.11 | 61,413 | -0.31(-1.87%) |
Jul 08, 2014 | 16.60 | 16.83 | 16.37 | 16.42 | 42,152 | -0.19(-1.13%) |
Jul 07, 2014 | 16.85 | 16.85 | 16.61 | 16.61 | 22,250 | -0.18(-1.07%) |
Jul 03, 2014 | 17.03 | 16.79 | 16.79 | 16.79 | 19,346 | -0.16(-0.93%) |
Jul 02, 2014 | 17.00 | 17.09 | 16.88 | 16.95 | 13,773 | -0.07(-0.40%) |
Jul 01, 2014 | 16.83 | 17.13 | 16.83 | 17.01 | 32,281 | +0.16(+0.98%) |
Jun 30, 2014 | 16.83 | 16.93 | 16.79 | 16.85 | 17,319 | +0.00(+0.00%) |
Jun 27, 2014 | 16.88 | 17.05 | 16.83 | 16.85 | 70,151 | -0.04(-0.22%) |
Jun 26, 2014 | 16.98 | 17.01 | 16.79 | 16.89 | 8,739 | -0.11(-0.66%) |
Jun 25, 2014 | 16.80 | 17.07 | 16.79 | 17.00 | 15,266 | +0.19(+1.16%) |
Jun 24, 2014 | 16.88 | 17.05 | 16.80 | 16.80 | 14,102 | +0.02(+0.09%) |
Jun 23, 2014 | 16.89 | 17.08 | 16.77 | 16.79 | 12,943 | -0.04(-0.22%) |
Jun 20, 2014 | 16.83 | 17.08 | 16.74 | 16.83 | 79,264 | +0.05(+0.31%) |
Jun 19, 2014 | 16.78 | 16.90 | 16.64 | 16.77 | 9,418 | +0.06(+0.36%) |
Jun 18, 2014 | 16.61 | 16.77 | 16.60 | 16.71 | 10,381 | +0.06(+0.36%) |
Jun 17, 2014 | 16.60 | 16.71 | 16.60 | 16.65 | 17,743 | +0.05(+0.32%) |
Jun 16, 2014 | 16.61 | 16.71 | 16.51 | 16.60 | 15,311 | -0.09(-0.54%) |
Jun 13, 2014 | 16.73 | 16.75 | 16.56 | 16.69 | 9,547 | -0.01(-0.04%) |
Jun 12, 2014 | 16.71 | 16.76 | 16.57 | 16.70 | 17,294 | -0.08(-0.49%) |
Jun 11, 2014 | 16.91 | 16.91 | 16.64 | 16.78 | 14,936 | -0.16(-0.97%) |
Jun 10, 2014 | 16.86 | 17.07 | 16.86 | 16.95 | 17,486 | +0.02(+0.13%) |
Jun 06, 2014 | 16.92 | 16.93 | 16.52 | 16.92 | 40,169 | +0.05(+0.31%) |
Jun 05, 2014 | 16.46 | 16.91 | 16.46 | 16.87 | 26,999 | +0.37(+2.27%) |
Jun 04, 2014 | 16.30 | 16.54 | 16.17 | 16.50 | 26,021 | +0.16(+0.96%) |
Jun 03, 2014 | 16.41 | 16.59 | 16.30 | 16.34 | 17,996 | -0.19(-1.13%) |
Jun 02, 2014 | 16.86 | 16.86 | 16.46 | 16.53 | 22,293 | -0.25(-1.47%) |
May 30, 2014 | 16.74 | 16.86 | 16.64 | 16.77 | 14,062 | +0.10(+0.63%) |
May 29, 2014 | 16.64 | 16.78 | 16.45 | 16.67 | 29,973 | -0.01(-0.04%) |
May 28, 2014 | 16.76 | 16.76 | 16.46 | 16.68 | 26,296 | -0.16(-0.94%) |
May 27, 2014 | 16.53 | 16.85 | 16.46 | 16.83 | 27,401 | +0.28(+1.68%) |
May 23, 2014 | 16.26 | 16.56 | 16.56 | 16.56 | 31,888 | +0.39(+2.41%) |
May 22, 2014 | 16.10 | 16.23 | 15.99 | 16.17 | 15,493 | +0.10(+0.61%) |
May 21, 2014 | 16.02 | 16.18 | 15.98 | 16.07 | 22,787 | +0.06(+0.37%) |
May 20, 2014 | 16.12 | 16.24 | 15.76 | 16.01 | 46,558 | -0.20(-1.25%) |
May 19, 2014 | 16.14 | 16.21 | 16.04 | 16.21 | 14,357 | +0.09(+0.56%) |
May 16, 2014 | 15.90 | 16.14 | 15.85 | 16.12 | 39,869 | +0.18(+1.13%) |
May 15, 2014 | 15.82 | 16.00 | 15.77 | 15.94 | 26,827 | +0.12(+0.76%) |
May 14, 2014 | 16.30 | 16.37 | 15.82 | 15.82 | 45,217 | -0.43(-2.67%) |
May 13, 2014 | 16.32 | 16.43 | 16.20 | 16.26 | 11,879 | -0.15(-0.91%) |
May 12, 2014 | 16.11 | 16.44 | 16.11 | 16.41 | 26,859 | +0.34(+2.10%) |
May 09, 2014 | 16.11 | 16.24 | 16.05 | 16.07 | 43,325 | -0.07(-0.42%) |
May 08, 2014 | 16.24 | 16.27 | 16.11 | 16.14 | 35,553 | -0.09(-0.55%) |
May 07, 2014 | 16.14 | 16.28 | 16.05 | 16.23 | 32,308 | +0.19(+1.20%) |
May 06, 2014 | 16.18 | 16.20 | 16.03 | 16.03 | 38,981 | -0.15(-0.92%) |
May 05, 2014 | 16.11 | 16.28 | 16.11 | 16.18 | 41,303 | +0.05(+0.32%) |
May 02, 2014 | 16.18 | 16.29 | 16.04 | 16.13 | 23,386 | -0.05(-0.32%) |