Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.11 | 22.14 | 21.66 | 21.93 | 199,720 | -0.22(-0.99%) |
Apr 29, 2015 | 21.89 | 22.30 | 21.89 | 22.15 | 124,966 | +0.13(+0.60%) |
Apr 28, 2015 | 22.54 | 22.94 | 21.78 | 22.02 | 292,807 | +0.23(+1.08%) |
Apr 27, 2015 | 21.85 | 22.14 | 21.63 | 21.78 | 134,305 | -0.03(-0.14%) |
Apr 24, 2015 | 21.89 | 21.98 | 21.73 | 21.82 | 76,893 | -0.10(-0.46%) |
Apr 23, 2015 | 21.83 | 22.03 | 21.78 | 21.92 | 99,853 | +0.02(+0.07%) |
Apr 22, 2015 | 21.79 | 21.96 | 21.57 | 21.90 | 113,861 | +0.11(+0.50%) |
Apr 21, 2015 | 21.85 | 22.07 | 21.74 | 21.79 | 132,750 | -0.06(-0.29%) |
Apr 20, 2015 | 21.47 | 21.87 | 21.39 | 21.85 | 343,635 | +0.42(+1.94%) |
Apr 17, 2015 | 21.75 | 21.84 | 21.35 | 21.44 | 132,659 | -0.45(-2.04%) |
Apr 16, 2015 | 21.84 | 21.93 | 21.60 | 21.89 | 91,586 | +0.02(+0.11%) |
Apr 15, 2015 | 21.53 | 22.02 | 21.51 | 21.86 | 452,086 | +0.34(+1.60%) |
Apr 14, 2015 | 21.67 | 21.75 | 21.44 | 21.52 | 67,416 | -0.13(-0.61%) |
Apr 13, 2015 | 21.48 | 21.73 | 21.48 | 21.65 | 62,551 | +0.10(+0.47%) |
Apr 10, 2015 | 21.61 | 21.66 | 21.37 | 21.55 | 63,639 | +0.01(+0.04%) |
Apr 09, 2015 | 21.84 | 21.84 | 21.31 | 21.54 | 80,032 | -0.21(-0.97%) |
Apr 08, 2015 | 21.75 | 21.99 | 21.67 | 21.75 | 121,584 | -0.04(-0.18%) |
Apr 07, 2015 | 21.87 | 21.98 | 21.75 | 21.79 | 77,577 | -0.09(-0.39%) |
Apr 06, 2015 | 21.85 | 22.08 | 21.72 | 21.88 | 91,014 | -0.11(-0.50%) |
Apr 02, 2015 | 21.82 | 21.99 | 21.99 | 21.99 | 96,418 | +0.12(+0.54%) |
Apr 01, 2015 | 21.62 | 21.93 | 21.49 | 21.87 | 145,086 | +0.18(+0.83%) |
Mar 31, 2015 | 21.69 | 21.75 | 21.53 | 21.69 | 235,329 | -0.12(-0.54%) |
Mar 30, 2015 | 21.62 | 21.86 | 21.62 | 21.81 | 186,983 | +0.23(+1.05%) |
Mar 27, 2015 | 21.56 | 21.59 | 21.31 | 21.58 | 121,743 | +0.02(+0.11%) |
Mar 26, 2015 | 21.44 | 21.64 | 21.29 | 21.56 | 81,419 | +0.09(+0.40%) |
Mar 25, 2015 | 21.73 | 21.73 | 21.44 | 21.47 | 116,640 | -0.20(-0.90%) |
Mar 24, 2015 | 21.61 | 21.70 | 21.52 | 21.67 | 151,082 | +0.02(+0.11%) |
Mar 23, 2015 | 21.49 | 21.65 | 21.39 | 21.64 | 167,171 | +0.15(+0.69%) |
Mar 20, 2015 | 21.19 | 21.50 | 21.17 | 21.49 | 173,142 | +0.40(+1.89%) |
Mar 19, 2015 | 21.06 | 21.17 | 20.88 | 21.10 | 70,775 | -0.07(-0.33%) |
Mar 18, 2015 | 21.32 | 21.34 | 21.02 | 21.17 | 143,849 | -0.18(-0.84%) |
Mar 17, 2015 | 20.99 | 21.35 | 20.93 | 21.35 | 95,270 | +0.26(+1.23%) |
Mar 16, 2015 | 21.20 | 21.22 | 21.01 | 21.09 | 94,965 | -0.05(-0.22%) |
Mar 13, 2015 | 21.18 | 21.19 | 20.75 | 21.13 | 130,565 | -0.03(-0.15%) |
Mar 12, 2015 | 20.95 | 21.20 | 20.79 | 21.17 | 261,673 | +0.38(+1.85%) |
Mar 11, 2015 | 20.71 | 20.81 | 20.52 | 20.78 | 105,774 | +0.13(+0.64%) |
Mar 10, 2015 | 20.72 | 20.79 | 20.48 | 20.65 | 148,965 | -0.34(-1.60%) |
Mar 09, 2015 | 20.84 | 21.06 | 20.81 | 20.99 | 200,601 | +0.21(+1.02%) |
Mar 06, 2015 | 20.59 | 20.99 | 20.59 | 20.77 | 120,613 | +0.09(+0.45%) |
Mar 05, 2015 | 20.72 | 20.72 | 20.37 | 20.68 | 108,662 | +0.03(+0.15%) |
Mar 04, 2015 | 20.99 | 21.00 | 20.59 | 20.65 | 222,116 | -0.45(-2.15%) |
Mar 03, 2015 | 21.18 | 21.31 | 21.02 | 21.10 | 164,038 | -0.12(-0.55%) |
Mar 02, 2015 | 20.75 | 21.26 | 20.70 | 21.22 | 188,082 | +0.33(+1.57%) |
Feb 27, 2015 | 20.84 | 21.05 | 20.78 | 20.89 | 117,018 | -0.04(-0.19%) |
Feb 26, 2015 | 20.73 | 20.99 | 20.73 | 20.93 | 86,046 | +0.12(+0.56%) |
Feb 25, 2015 | 20.66 | 20.84 | 20.66 | 20.81 | 140,356 | +0.19(+0.91%) |
Feb 24, 2015 | 20.65 | 20.79 | 20.50 | 20.63 | 137,942 | +0.08(+0.38%) |
Feb 23, 2015 | 20.59 | 20.63 | 20.36 | 20.55 | 103,050 | -0.05(-0.27%) |
Feb 20, 2015 | 20.63 | 20.66 | 20.24 | 20.60 | 79,507 | -0.01(-0.04%) |
Feb 19, 2015 | 20.60 | 20.77 | 20.43 | 20.61 | 37,051 | -0.05(-0.27%) |
Feb 18, 2015 | 20.82 | 20.94 | 20.55 | 20.66 | 184,567 | -0.21(-1.01%) |
Feb 17, 2015 | 20.95 | 20.95 | 20.74 | 20.88 | 95,860 | -0.05(-0.22%) |
Feb 13, 2015 | 20.77 | 20.92 | 20.92 | 20.92 | 162,060 | +0.09(+0.45%) |
Feb 12, 2015 | 20.46 | 20.85 | 20.34 | 20.83 | 160,423 | +0.52(+2.54%) |
Feb 11, 2015 | 20.08 | 20.44 | 19.96 | 20.31 | 164,074 | +0.17(+0.86%) |
Feb 10, 2015 | 20.25 | 20.27 | 19.82 | 20.14 | 99,028 | -0.02(-0.08%) |
Feb 09, 2015 | 20.37 | 20.40 | 20.16 | 20.16 | 83,956 | -0.23(-1.14%) |
Feb 06, 2015 | 20.16 | 20.46 | 20.16 | 20.39 | 86,504 | +0.30(+1.47%) |
Feb 05, 2015 | 19.91 | 20.14 | 19.90 | 20.09 | 134,439 | +0.22(+1.10%) |
Feb 04, 2015 | 19.98 | 20.16 | 19.81 | 19.88 | 77,779 | -0.16(-0.78%) |
Feb 03, 2015 | 19.81 | 20.27 | 19.81 | 20.03 | 114,458 | +0.25(+1.26%) |
Feb 02, 2015 | 19.45 | 19.80 | 19.39 | 19.78 | 103,686 | +0.43(+2.21%) |
Jan 30, 2015 | 19.61 | 19.81 | 19.32 | 19.35 | 345,862 | -0.46(-2.32%) |
Jan 29, 2015 | 19.49 | 19.88 | 19.40 | 19.81 | 252,106 | +0.37(+1.92%) |
Jan 28, 2015 | 19.53 | 19.65 | 19.11 | 19.44 | 194,225 | +0.09(+0.48%) |
Jan 27, 2015 | 19.11 | 19.42 | 18.88 | 19.35 | 153,977 | -0.15(-0.76%) |
Jan 26, 2015 | 19.40 | 19.63 | 19.05 | 19.49 | 58,749 | +0.05(+0.24%) |
Jan 23, 2015 | 19.69 | 19.69 | 19.28 | 19.45 | 79,393 | -0.23(-1.15%) |
Jan 22, 2015 | 18.99 | 19.69 | 18.88 | 19.67 | 90,237 | +0.77(+4.07%) |
Jan 21, 2015 | 19.03 | 19.18 | 18.86 | 18.90 | 98,206 | -0.23(-1.18%) |
Jan 20, 2015 | 19.37 | 19.54 | 19.04 | 19.13 | 82,182 | -0.17(-0.89%) |
Jan 16, 2015 | 18.97 | 19.40 | 18.97 | 19.30 | 180,272 | +0.22(+1.14%) |
Jan 15, 2015 | 19.21 | 19.21 | 18.89 | 19.08 | 110,025 | -0.10(-0.53%) |
Jan 14, 2015 | 19.35 | 19.42 | 19.04 | 19.18 | 79,648 | -0.33(-1.71%) |
Jan 13, 2015 | 19.67 | 19.90 | 19.25 | 19.52 | 124,242 | +0.01(+0.04%) |
Jan 12, 2015 | 19.60 | 19.67 | 19.39 | 19.51 | 90,413 | -0.09(-0.48%) |
Jan 09, 2015 | 20.10 | 20.10 | 19.59 | 19.60 | 96,066 | -0.52(-2.59%) |
Jan 08, 2015 | 19.84 | 20.13 | 19.81 | 20.12 | 118,877 | +0.34(+1.73%) |
Jan 07, 2015 | 19.75 | 19.85 | 19.53 | 19.78 | 168,737 | +0.10(+0.51%) |
Jan 06, 2015 | 20.05 | 20.16 | 19.61 | 19.68 | 139,471 | -0.37(-1.86%) |
Jan 05, 2015 | 20.30 | 20.30 | 19.94 | 20.05 | 120,579 | -0.32(-1.56%) |
Jan 02, 2015 | 20.76 | 20.76 | 20.16 | 20.37 | 87,632 | -0.35(-1.69%) |
Dec 31, 2014 | 20.68 | 20.72 | 20.72 | 20.72 | 130,708 | +0.04(+0.19%) |
Dec 30, 2014 | 20.69 | 20.86 | 20.66 | 20.68 | 68,413 | -0.11(-0.52%) |
Dec 29, 2014 | 20.64 | 20.92 | 20.64 | 20.79 | 133,920 | +0.20(+0.98%) |
Dec 26, 2014 | 20.54 | 20.61 | 20.48 | 20.59 | 162,967 | +0.13(+0.65%) |
Dec 24, 2014 | 20.48 | 20.46 | 20.46 | 20.46 | 86,195 | -0.02(-0.11%) |
Dec 23, 2014 | 20.50 | 20.58 | 20.30 | 20.48 | 88,804 | +0.13(+0.65%) |
Dec 22, 2014 | 20.34 | 20.37 | 20.20 | 20.35 | 75,650 | +0.09(+0.46%) |
Dec 19, 2014 | 20.54 | 20.54 | 20.19 | 20.26 | 327,975 | -0.11(-0.53%) |
Dec 18, 2014 | 20.50 | 20.50 | 20.26 | 20.37 | 130,912 | +0.04(+0.19%) |
Dec 17, 2014 | 19.93 | 20.47 | 19.91 | 20.33 | 180,661 | +0.42(+2.11%) |
Dec 16, 2014 | 19.63 | 20.19 | 19.51 | 19.91 | 178,312 | +0.19(+0.99%) |
Dec 15, 2014 | 19.82 | 20.02 | 19.55 | 19.71 | 83,703 | -0.05(-0.24%) |
Dec 12, 2014 | 19.78 | 19.98 | 19.71 | 19.76 | 124,461 | -0.24(-1.20%) |
Dec 11, 2014 | 20.03 | 20.33 | 19.84 | 20.00 | 156,473 | +0.09(+0.43%) |
Dec 10, 2014 | 20.21 | 20.33 | 19.87 | 19.91 | 199,049 | -0.41(-2.03%) |
Dec 09, 2014 | 19.78 | 20.34 | 19.65 | 20.33 | 265,965 | +0.40(+1.99%) |
Dec 08, 2014 | 19.92 | 20.20 | 19.75 | 19.93 | 160,360 | -0.09(-0.47%) |
Dec 05, 2014 | 19.91 | 20.21 | 19.91 | 20.02 | 156,026 | +0.09(+0.43%) |
Dec 04, 2014 | 19.88 | 19.95 | 19.71 | 19.94 | 118,139 | +0.02(+0.12%) |
Dec 03, 2014 | 19.92 | 20.12 | 19.73 | 19.91 | 106,628 | +0.05(+0.27%) |
Dec 02, 2014 | 19.52 | 19.89 | 19.45 | 19.86 | 151,171 | +0.42(+2.16%) |
Dec 01, 2014 | 19.67 | 19.68 | 19.34 | 19.44 | 107,645 | -0.29(-1.46%) |
Nov 28, 2014 | 20.05 | 20.13 | 19.73 | 19.73 | 102,910 | -0.24(-1.21%) |
Nov 26, 2014 | 20.14 | 19.97 | 19.97 | 19.97 | 75,260 | -0.12(-0.62%) |
Nov 25, 2014 | 20.09 | 20.17 | 20.01 | 20.09 | 64,255 | +0.00(+0.00%) |
Nov 24, 2014 | 19.78 | 20.10 | 19.70 | 20.09 | 268,201 | +0.40(+2.01%) |
Nov 21, 2014 | 20.12 | 20.12 | 19.67 | 19.70 | 187,476 | -0.19(-0.94%) |
Nov 20, 2014 | 19.63 | 20.01 | 19.57 | 19.88 | 180,021 | +0.12(+0.63%) |
Nov 19, 2014 | 19.90 | 20.09 | 19.70 | 19.76 | 234,811 | -0.30(-1.51%) |
Nov 18, 2014 | 20.11 | 20.12 | 19.90 | 20.06 | 158,507 | +0.11(+0.55%) |
Nov 17, 2014 | 20.02 | 20.05 | 19.77 | 19.95 | 274,582 | +0.19(+0.94%) |
Nov 14, 2014 | 19.96 | 20.01 | 19.71 | 19.77 | 77,138 | -0.13(-0.66%) |
Nov 13, 2014 | 20.03 | 20.07 | 19.89 | 19.90 | 119,797 | -0.17(-0.85%) |
Nov 12, 2014 | 20.00 | 20.12 | 19.73 | 20.07 | 177,699 | +0.34(+1.73%) |
Nov 11, 2014 | 19.78 | 19.83 | 19.51 | 19.73 | 133,745 | -0.02(-0.12%) |
Nov 10, 2014 | 19.85 | 19.86 | 19.59 | 19.75 | 138,793 | -0.05(-0.27%) |
Nov 07, 2014 | 19.54 | 19.81 | 19.45 | 19.81 | 110,610 | +0.22(+1.14%) |
Nov 06, 2014 | 19.58 | 19.73 | 19.44 | 19.58 | 122,094 | +0.06(+0.32%) |
Nov 05, 2014 | 19.50 | 19.55 | 19.27 | 19.52 | 223,680 | +0.20(+1.04%) |
Nov 04, 2014 | 19.76 | 19.76 | 19.00 | 19.32 | 660,468 | -0.54(-2.72%) |
Nov 03, 2014 | 19.98 | 20.05 | 19.74 | 19.86 | 143,518 | -0.04(-0.19%) |
Oct 31, 2014 | 19.68 | 19.91 | 19.52 | 19.90 | 211,257 | +0.33(+1.70%) |
Oct 30, 2014 | 19.20 | 19.61 | 19.10 | 19.57 | 130,275 | +0.36(+1.85%) |
Oct 29, 2014 | 19.30 | 19.40 | 19.05 | 19.21 | 249,681 | -0.08(-0.44%) |
Oct 28, 2014 | 18.61 | 19.35 | 18.61 | 19.30 | 158,547 | +0.89(+4.82%) |
Oct 27, 2014 | 18.32 | 18.44 | 18.40 | 18.41 | 52,985 | +0.01(+0.04%) |
Oct 24, 2014 | 18.42 | 18.49 | 18.29 | 18.40 | 48,084 | +0.04(+0.21%) |
Oct 23, 2014 | 18.37 | 18.57 | 18.29 | 18.36 | 88,164 | +0.08(+0.46%) |
Oct 22, 2014 | 18.37 | 18.52 | 18.19 | 18.28 | 69,357 | -0.05(-0.25%) |
Oct 21, 2014 | 18.12 | 18.38 | 17.99 | 18.32 | 60,728 | +0.25(+1.37%) |
Oct 20, 2014 | 18.01 | 18.15 | 17.92 | 18.08 | 81,952 | +0.00(+0.00%) |
Oct 17, 2014 | 18.46 | 18.46 | 18.03 | 18.08 | 86,141 | -0.22(-1.22%) |
Oct 16, 2014 | 17.77 | 18.37 | 17.77 | 18.30 | 136,811 | +0.35(+1.93%) |
Oct 15, 2014 | 17.89 | 18.07 | 17.63 | 17.95 | 118,340 | -0.18(-0.98%) |
Oct 14, 2014 | 18.07 | 18.30 | 17.95 | 18.13 | 226,603 | +0.24(+1.34%) |
Oct 13, 2014 | 17.82 | 18.18 | 17.78 | 17.89 | 172,802 | +0.15(+0.83%) |
Oct 10, 2014 | 17.69 | 18.12 | 17.69 | 17.74 | 132,507 | -0.05(-0.30%) |
Oct 09, 2014 | 18.10 | 18.12 | 17.78 | 17.80 | 59,503 | -0.39(-2.16%) |
Oct 08, 2014 | 17.86 | 18.35 | 17.86 | 18.19 | 162,298 | +0.26(+1.46%) |
Oct 07, 2014 | 17.91 | 18.06 | 17.84 | 17.93 | 95,181 | -0.10(-0.56%) |
Oct 06, 2014 | 18.10 | 18.18 | 17.93 | 18.03 | 51,472 | -0.05(-0.30%) |
Oct 03, 2014 | 18.38 | 18.38 | 18.08 | 18.08 | 105,752 | -0.10(-0.55%) |
Oct 02, 2014 | 18.03 | 18.31 | 18.03 | 18.18 | 155,399 | +0.11(+0.60%) |
Oct 01, 2014 | 18.05 | 18.17 | 17.92 | 18.08 | 151,372 | -0.05(-0.30%) |
Sep 30, 2014 | 18.23 | 18.34 | 18.13 | 18.13 | 118,942 | -0.13(-0.72%) |
Sep 29, 2014 | 18.19 | 18.41 | 18.12 | 18.26 | 82,557 | -0.13(-0.71%) |
Sep 26, 2014 | 18.31 | 18.45 | 18.25 | 18.39 | 62,382 | +0.07(+0.38%) |
Sep 25, 2014 | 18.62 | 18.67 | 18.29 | 18.32 | 148,907 | -0.31(-1.66%) |
Sep 24, 2014 | 18.56 | 18.66 | 18.45 | 18.63 | 98,740 | +0.09(+0.50%) |
Sep 23, 2014 | 18.68 | 18.83 | 18.52 | 18.54 | 289,074 | -0.23(-1.23%) |
Sep 22, 2014 | 18.77 | 18.90 | 18.71 | 18.77 | 104,411 | -0.18(-0.94%) |
Sep 19, 2014 | 19.29 | 19.38 | 18.91 | 18.95 | 151,559 | -0.31(-1.60%) |
Sep 18, 2014 | 19.12 | 19.37 | 19.12 | 19.26 | 319,634 | +0.15(+0.81%) |
Sep 17, 2014 | 19.07 | 19.26 | 19.02 | 19.10 | 119,371 | +0.02(+0.12%) |
Sep 16, 2014 | 18.85 | 19.17 | 18.85 | 19.08 | 334,371 | +0.17(+0.90%) |
Sep 15, 2014 | 19.04 | 19.13 | 18.84 | 18.91 | 67,763 | -0.08(-0.45%) |
Sep 12, 2014 | 19.01 | 19.04 | 18.72 | 19.00 | 84,581 | -0.01(-0.04%) |
Sep 11, 2014 | 18.79 | 19.06 | 18.79 | 19.00 | 116,262 | +0.09(+0.49%) |
Sep 10, 2014 | 18.69 | 18.93 | 18.68 | 18.91 | 62,462 | +0.20(+1.07%) |
Sep 09, 2014 | 19.01 | 19.14 | 18.66 | 18.71 | 75,119 | -0.31(-1.62%) |
Sep 08, 2014 | 19.14 | 19.14 | 18.84 | 19.02 | 68,835 | -0.03(-0.16%) |
Sep 05, 2014 | 18.99 | 19.10 | 18.88 | 19.05 | 80,691 | +0.00(+0.00%) |
Sep 04, 2014 | 19.22 | 19.29 | 19.04 | 19.05 | 63,183 | -0.13(-0.68%) |
Sep 03, 2014 | 19.29 | 19.30 | 19.04 | 19.18 | 235,130 | -0.08(-0.40%) |
Sep 02, 2014 | 19.06 | 19.29 | 18.97 | 19.26 | 153,520 | +0.25(+1.30%) |
Aug 29, 2014 | 18.86 | 19.01 | 19.01 | 19.01 | 96,780 | +0.13(+0.69%) |
Aug 28, 2014 | 18.99 | 19.13 | 18.85 | 18.88 | 91,154 | -0.24(-1.25%) |
Aug 27, 2014 | 19.20 | 19.20 | 19.09 | 19.12 | 107,230 | -0.08(-0.40%) |
Aug 26, 2014 | 18.90 | 19.23 | 18.86 | 19.20 | 112,598 | +0.32(+1.68%) |
Aug 25, 2014 | 18.94 | 19.03 | 18.73 | 18.88 | 71,135 | -0.04(-0.20%) |
Aug 22, 2014 | 19.11 | 19.11 | 18.89 | 18.92 | 94,799 | -0.22(-1.17%) |
Aug 21, 2014 | 18.57 | 19.22 | 18.42 | 19.14 | 175,908 | +0.59(+3.16%) |
Aug 20, 2014 | 18.64 | 18.66 | 18.44 | 18.56 | 107,054 | -0.19(-1.03%) |
Aug 19, 2014 | 18.83 | 18.92 | 18.73 | 18.75 | 67,088 | -0.07(-0.37%) |
Aug 18, 2014 | 18.77 | 18.86 | 18.65 | 18.82 | 151,604 | +0.27(+1.46%) |
Aug 15, 2014 | 19.00 | 19.00 | 18.36 | 18.55 | 114,086 | -0.28(-1.48%) |
Aug 14, 2014 | 18.78 | 18.89 | 18.59 | 18.83 | 78,656 | +0.01(+0.04%) |
Aug 13, 2014 | 18.79 | 18.99 | 18.79 | 18.82 | 281,689 | +0.02(+0.08%) |
Aug 12, 2014 | 18.88 | 18.97 | 18.73 | 18.80 | 63,159 | -0.19(-1.02%) |
Aug 11, 2014 | 18.77 | 19.02 | 18.62 | 19.00 | 100,936 | +0.29(+1.53%) |
Aug 08, 2014 | 18.63 | 18.76 | 18.60 | 18.71 | 64,319 | +0.10(+0.54%) |
Aug 07, 2014 | 18.70 | 18.79 | 18.42 | 18.61 | 76,606 | -0.10(-0.54%) |
Aug 06, 2014 | 18.36 | 18.73 | 18.36 | 18.71 | 85,863 | +0.18(+0.96%) |
Aug 05, 2014 | 18.35 | 18.64 | 18.31 | 18.53 | 90,882 | +0.17(+0.92%) |
Aug 04, 2014 | 18.47 | 18.53 | 18.12 | 18.36 | 127,185 | +0.05(+0.25%) |
Aug 01, 2014 | 18.54 | 18.61 | 18.20 | 18.32 | 92,684 | -0.20(-1.08%) |
Jul 31, 2014 | 18.53 | 18.84 | 18.42 | 18.52 | 283,704 | -0.23(-1.23%) |
Jul 30, 2014 | 18.39 | 18.77 | 18.39 | 18.75 | 207,341 | +0.44(+2.39%) |
Jul 29, 2014 | 18.25 | 18.53 | 18.17 | 18.31 | 221,626 | +0.14(+0.76%) |
Jul 28, 2014 | 18.15 | 18.28 | 17.93 | 18.17 | 129,426 | +0.04(+0.21%) |
Jul 25, 2014 | 18.03 | 18.35 | 18.03 | 18.13 | 91,473 | +0.00(+0.00%) |
Jul 24, 2014 | 17.43 | 18.23 | 17.43 | 18.13 | 199,317 | +0.82(+4.73%) |
Jul 23, 2014 | 17.24 | 17.44 | 17.14 | 17.31 | 65,041 | +0.08(+0.49%) |
Jul 22, 2014 | 17.29 | 17.33 | 17.16 | 17.23 | 60,673 | +0.00(+0.00%) |
Jul 21, 2014 | 17.31 | 17.46 | 17.17 | 17.23 | 72,689 | -0.18(-1.06%) |
Jul 18, 2014 | 17.33 | 17.56 | 17.31 | 17.41 | 217,457 | +0.05(+0.26%) |
Jul 17, 2014 | 17.50 | 17.60 | 17.27 | 17.37 | 92,902 | -0.25(-1.39%) |
Jul 16, 2014 | 17.73 | 17.73 | 17.54 | 17.61 | 185,730 | -0.08(-0.48%) |
Jul 15, 2014 | 17.81 | 17.88 | 17.66 | 17.70 | 55,254 | -0.11(-0.60%) |
Jul 14, 2014 | 17.89 | 17.92 | 17.73 | 17.80 | 46,588 | +0.06(+0.35%) |
Jul 11, 2014 | 17.82 | 17.93 | 17.70 | 17.74 | 84,726 | -0.18(-0.98%) |
Jul 10, 2014 | 17.61 | 18.09 | 17.61 | 17.92 | 148,917 | +0.06(+0.34%) |
Jul 09, 2014 | 17.99 | 18.10 | 17.82 | 17.86 | 94,927 | -0.05(-0.26%) |
Jul 08, 2014 | 18.10 | 18.15 | 17.85 | 17.90 | 137,201 | -0.19(-1.06%) |
Jul 07, 2014 | 18.21 | 18.22 | 18.02 | 18.09 | 128,116 | -0.12(-0.67%) |
Jul 03, 2014 | 18.10 | 18.22 | 18.22 | 18.22 | 37,334 | +0.21(+1.19%) |
Jul 02, 2014 | 18.10 | 18.12 | 17.95 | 18.00 | 133,734 | -0.10(-0.55%) |
Jul 01, 2014 | 17.89 | 18.38 | 17.87 | 18.10 | 117,981 | +0.31(+1.77%) |
Jun 30, 2014 | 17.49 | 17.82 | 17.19 | 17.79 | 150,259 | +0.25(+1.40%) |
Jun 27, 2014 | 17.20 | 17.61 | 17.20 | 17.54 | 168,525 | +0.21(+1.24%) |
Jun 26, 2014 | 17.24 | 17.34 | 17.08 | 17.33 | 36,607 | +0.05(+0.31%) |
Jun 25, 2014 | 17.23 | 17.35 | 17.08 | 17.27 | 167,031 | -0.03(-0.18%) |
Jun 24, 2014 | 17.40 | 17.60 | 17.27 | 17.31 | 128,091 | -0.16(-0.92%) |
Jun 23, 2014 | 17.54 | 17.58 | 17.41 | 17.47 | 53,057 | -0.05(-0.31%) |
Jun 20, 2014 | 17.56 | 17.56 | 17.37 | 17.52 | 165,313 | +0.02(+0.13%) |
Jun 19, 2014 | 17.82 | 17.82 | 17.43 | 17.50 | 75,502 | -0.26(-1.47%) |
Jun 18, 2014 | 17.61 | 17.78 | 17.50 | 17.76 | 80,814 | +0.11(+0.65%) |
Jun 17, 2014 | 17.37 | 17.68 | 17.37 | 17.64 | 106,380 | +0.29(+1.68%) |
Jun 16, 2014 | 17.37 | 17.44 | 17.22 | 17.35 | 74,343 | -0.07(-0.40%) |
Jun 13, 2014 | 17.47 | 17.63 | 17.38 | 17.42 | 101,762 | +0.01(+0.04%) |
Jun 12, 2014 | 17.41 | 17.57 | 17.27 | 17.41 | 63,884 | -0.07(-0.39%) |
Jun 11, 2014 | 17.60 | 17.60 | 17.43 | 17.48 | 45,588 | -0.21(-1.21%) |
Jun 10, 2014 | 17.89 | 17.94 | 17.69 | 17.70 | 85,629 | -0.18(-0.99%) |
Jun 06, 2014 | 17.67 | 17.98 | 17.67 | 17.87 | 107,776 | +0.25(+1.43%) |
Jun 05, 2014 | 17.29 | 17.67 | 17.19 | 17.62 | 125,323 | +0.41(+2.40%) |
Jun 04, 2014 | 17.20 | 17.35 | 17.17 | 17.21 | 72,460 | -0.07(-0.40%) |
Jun 03, 2014 | 17.18 | 17.38 | 17.08 | 17.27 | 89,018 | +0.06(+0.36%) |
Jun 02, 2014 | 17.31 | 17.31 | 17.04 | 17.21 | 111,631 | -0.10(-0.58%) |
May 30, 2014 | 17.35 | 17.53 | 17.25 | 17.31 | 145,353 | -0.02(-0.09%) |
May 29, 2014 | 17.40 | 17.46 | 17.28 | 17.33 | 50,696 | +0.02(+0.09%) |
May 28, 2014 | 17.63 | 17.63 | 17.30 | 17.31 | 68,055 | -0.36(-2.04%) |
May 27, 2014 | 17.50 | 17.80 | 17.37 | 17.67 | 48,343 | +0.31(+1.76%) |
May 23, 2014 | 17.24 | 17.37 | 17.37 | 17.37 | 67,880 | +0.05(+0.31%) |
May 22, 2014 | 17.11 | 17.38 | 17.11 | 17.31 | 19,311 | +0.07(+0.40%) |
May 21, 2014 | 17.24 | 17.50 | 17.16 | 17.24 | 112,219 | +0.09(+0.54%) |
May 20, 2014 | 17.34 | 17.34 | 17.04 | 17.15 | 141,882 | -0.16(-0.93%) |
May 19, 2014 | 17.04 | 17.37 | 17.04 | 17.31 | 56,048 | +0.21(+1.25%) |
May 16, 2014 | 17.13 | 17.13 | 16.90 | 17.10 | 80,883 | -0.08(-0.45%) |
May 15, 2014 | 17.21 | 17.27 | 16.96 | 17.17 | 130,933 | -0.11(-0.67%) |
May 14, 2014 | 17.80 | 17.80 | 17.24 | 17.29 | 232,834 | -0.50(-2.80%) |
May 13, 2014 | 18.21 | 18.21 | 17.78 | 17.79 | 67,315 | -0.40(-2.19%) |
May 12, 2014 | 17.81 | 18.27 | 17.69 | 18.19 | 87,164 | +0.41(+2.31%) |
May 09, 2014 | 17.49 | 17.83 | 17.49 | 17.78 | 104,946 | +0.18(+1.04%) |
May 08, 2014 | 17.56 | 17.94 | 17.56 | 17.59 | 99,843 | -0.05(-0.26%) |
May 07, 2014 | 17.30 | 17.64 | 17.17 | 17.64 | 88,764 | +0.36(+2.11%) |
May 06, 2014 | 17.27 | 17.41 | 17.11 | 17.27 | 193,305 | -0.11(-0.61%) |
May 05, 2014 | 17.34 | 17.41 | 17.11 | 17.38 | 161,777 | -0.06(-0.35%) |
May 02, 2014 | 17.49 | 17.79 | 17.29 | 17.44 | 178,222 | +0.00(+0.00%) |