Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.67 | 21.01 | 20.63 | 20.97 | 258,904 | +0.20(+0.96%) |
May 28, 2015 | 20.90 | 20.90 | 20.40 | 20.77 | 172,765 | +0.07(+0.34%) |
May 27, 2015 | 20.83 | 20.88 | 20.31 | 20.70 | 276,419 | -0.11(-0.53%) |
May 26, 2015 | 20.97 | 20.99 | 20.59 | 20.81 | 120,314 | -0.11(-0.53%) |
May 22, 2015 | 20.56 | 20.92 | 20.92 | 20.92 | 262,600 | +0.36(+1.75%) |
May 21, 2015 | 21.06 | 21.20 | 20.45 | 20.56 | 1,765,473 | -0.06(-0.29%) |
May 20, 2015 | 20.60 | 20.90 | 20.54 | 20.62 | 168,902 | -0.15(-0.72%) |
May 19, 2015 | 20.30 | 20.87 | 20.07 | 20.77 | 167,279 | +0.20(+0.97%) |
May 18, 2015 | 19.76 | 20.73 | 19.58 | 20.57 | 154,924 | -0.10(-0.48%) |
May 15, 2015 | 20.58 | 20.69 | 20.39 | 20.67 | 67,318 | +0.12(+0.58%) |
May 14, 2015 | 20.53 | 20.64 | 20.45 | 20.55 | 70,470 | +0.03(+0.15%) |
May 13, 2015 | 20.45 | 20.63 | 20.43 | 20.52 | 63,511 | +0.04(+0.20%) |
May 12, 2015 | 20.59 | 20.63 | 20.37 | 20.48 | 82,432 | -0.29(-1.40%) |
May 11, 2015 | 20.63 | 21.00 | 20.25 | 20.77 | 132,067 | +0.28(+1.37%) |
May 08, 2015 | 20.85 | 21.06 | 20.23 | 20.49 | 173,273 | -0.44(-2.10%) |
May 07, 2015 | 21.02 | 21.50 | 20.75 | 20.93 | 75,708 | -0.08(-0.38%) |
May 06, 2015 | 21.91 | 21.91 | 20.48 | 21.01 | 76,897 | -0.56(-2.60%) |
May 05, 2015 | 21.83 | 22.41 | 21.16 | 21.57 | 99,044 | +0.58(+2.76%) |
May 04, 2015 | 21.09 | 21.24 | 20.48 | 20.99 | 153,928 | -0.01(-0.05%) |
May 01, 2015 | 21.16 | 21.16 | 20.73 | 21.00 | 85,497 | -0.17(-0.80%) |
Apr 30, 2015 | 21.63 | 21.63 | 21.10 | 21.17 | 46,091 | -0.47(-2.17%) |
Apr 29, 2015 | 21.87 | 21.97 | 21.54 | 21.64 | 35,394 | -0.39(-1.77%) |
Apr 28, 2015 | 22.07 | 22.34 | 21.52 | 22.03 | 28,386 | +0.01(+0.05%) |
Apr 27, 2015 | 22.52 | 22.52 | 21.69 | 22.02 | 52,950 | -0.45(-2.00%) |
Apr 24, 2015 | 22.50 | 22.58 | 22.23 | 22.47 | 55,554 | -0.04(-0.18%) |
Apr 23, 2015 | 22.51 | 22.67 | 22.32 | 22.51 | 43,571 | -0.12(-0.53%) |
Apr 22, 2015 | 22.82 | 22.82 | 22.25 | 22.63 | 113,475 | -0.11(-0.48%) |
Apr 21, 2015 | 22.96 | 22.98 | 22.61 | 22.74 | 57,826 | -0.11(-0.48%) |
Apr 20, 2015 | 23.00 | 23.23 | 22.41 | 22.85 | 147,027 | -0.13(-0.57%) |
Apr 17, 2015 | 23.78 | 24.09 | 22.71 | 22.98 | 125,700 | -0.91(-3.81%) |
Apr 16, 2015 | 22.55 | 24.14 | 22.50 | 23.89 | 264,685 | +1.38(+6.13%) |
Apr 15, 2015 | 22.48 | 22.55 | 22.28 | 22.51 | 36,391 | +0.11(+0.49%) |
Apr 14, 2015 | 22.17 | 22.53 | 22.10 | 22.40 | 39,467 | +0.00(+0.00%) |
Apr 13, 2015 | 22.42 | 22.49 | 22.03 | 22.40 | 76,041 | +0.14(+0.63%) |
Apr 10, 2015 | 22.49 | 22.49 | 21.31 | 22.26 | 181,444 | -0.34(-1.50%) |
Apr 09, 2015 | 22.82 | 22.82 | 22.31 | 22.60 | 87,325 | -0.15(-0.66%) |
Apr 08, 2015 | 22.88 | 23.01 | 22.64 | 22.75 | 60,896 | -0.15(-0.66%) |
Apr 07, 2015 | 22.92 | 23.02 | 22.34 | 22.90 | 106,928 | -0.10(-0.43%) |
Apr 06, 2015 | 22.75 | 23.28 | 22.75 | 23.00 | 87,919 | +0.12(+0.52%) |
Apr 02, 2015 | 22.74 | 22.88 | 22.88 | 22.88 | 73,800 | +0.07(+0.31%) |
Apr 01, 2015 | 23.24 | 23.34 | 22.73 | 22.81 | 67,360 | -0.54(-2.31%) |
Mar 31, 2015 | 22.99 | 23.38 | 22.78 | 23.35 | 134,225 | +0.28(+1.21%) |
Mar 30, 2015 | 23.05 | 23.58 | 22.96 | 23.07 | 77,991 | +0.07(+0.30%) |
Mar 27, 2015 | 22.74 | 23.18 | 22.56 | 23.00 | 105,110 | +0.19(+0.83%) |
Mar 26, 2015 | 22.69 | 22.98 | 22.51 | 22.81 | 101,174 | +0.16(+0.71%) |
Mar 25, 2015 | 22.65 | 22.88 | 22.55 | 22.65 | 64,611 | +0.02(+0.09%) |
Mar 24, 2015 | 22.61 | 22.82 | 22.52 | 22.63 | 100,627 | -0.08(-0.35%) |
Mar 23, 2015 | 22.46 | 22.75 | 22.41 | 22.71 | 226,282 | +0.31(+1.38%) |
Mar 20, 2015 | 22.32 | 22.48 | 22.25 | 22.40 | 78,141 | +0.11(+0.49%) |
Mar 19, 2015 | 22.58 | 22.84 | 22.12 | 22.29 | 155,271 | -0.23(-1.02%) |
Mar 18, 2015 | 22.38 | 22.65 | 22.28 | 22.52 | 77,033 | +0.04(+0.18%) |
Mar 17, 2015 | 22.70 | 22.70 | 22.25 | 22.48 | 110,558 | -0.22(-0.97%) |
Mar 16, 2015 | 23.09 | 23.24 | 22.55 | 22.70 | 72,196 | -0.10(-0.44%) |
Mar 13, 2015 | 22.01 | 23.00 | 22.01 | 22.80 | 190,507 | +1.11(+5.12%) |
Mar 12, 2015 | 21.13 | 21.82 | 20.95 | 21.69 | 53,704 | +0.70(+3.33%) |
Mar 11, 2015 | 20.89 | 21.21 | 20.89 | 20.99 | 31,596 | +0.24(+1.16%) |
Mar 10, 2015 | 20.78 | 20.87 | 20.45 | 20.75 | 62,167 | -0.19(-0.91%) |
Mar 09, 2015 | 20.32 | 21.44 | 20.18 | 20.94 | 84,939 | +0.72(+3.56%) |
Mar 06, 2015 | 20.27 | 20.45 | 20.14 | 20.22 | 39,473 | -0.11(-0.54%) |
Mar 05, 2015 | 20.32 | 20.44 | 19.78 | 20.33 | 87,169 | -0.06(-0.29%) |
Mar 04, 2015 | 20.50 | 20.79 | 20.37 | 20.39 | 44,220 | +0.02(+0.10%) |
Mar 03, 2015 | 20.44 | 20.45 | 20.25 | 20.37 | 58,213 | -0.08(-0.39%) |
Mar 02, 2015 | 20.31 | 20.62 | 20.11 | 20.45 | 94,139 | +0.20(+0.99%) |
Feb 27, 2015 | 20.23 | 20.34 | 20.10 | 20.25 | 39,438 | -0.09(-0.42%) |
Feb 26, 2015 | 20.26 | 20.47 | 19.97 | 20.34 | 41,343 | +0.12(+0.62%) |
Feb 25, 2015 | 19.92 | 20.28 | 19.80 | 20.21 | 45,779 | +0.20(+1.00%) |
Feb 24, 2015 | 19.74 | 20.21 | 19.50 | 20.01 | 36,816 | +0.35(+1.78%) |
Feb 23, 2015 | 19.69 | 19.97 | 19.47 | 19.66 | 65,113 | -0.04(-0.20%) |
Feb 20, 2015 | 20.59 | 20.59 | 19.36 | 19.70 | 59,128 | -0.83(-4.04%) |
Feb 19, 2015 | 20.18 | 20.60 | 20.18 | 20.53 | 42,137 | +0.35(+1.73%) |
Feb 18, 2015 | 20.19 | 20.25 | 19.81 | 20.18 | 28,798 | -0.01(-0.05%) |
Feb 17, 2015 | 19.98 | 20.48 | 19.98 | 20.19 | 31,796 | +0.15(+0.75%) |
Feb 13, 2015 | 19.99 | 20.04 | 20.04 | 20.04 | 40,700 | +0.15(+0.75%) |
Feb 12, 2015 | 20.42 | 20.45 | 19.81 | 19.89 | 58,963 | -0.43(-2.12%) |
Feb 11, 2015 | 21.12 | 21.12 | 19.86 | 20.32 | 69,762 | -0.82(-3.88%) |
Feb 10, 2015 | 21.16 | 21.33 | 20.58 | 21.14 | 76,032 | +0.16(+0.76%) |
Feb 09, 2015 | 21.36 | 21.70 | 20.53 | 20.98 | 83,394 | -0.52(-2.42%) |
Feb 06, 2015 | 22.00 | 22.12 | 21.37 | 21.50 | 88,140 | -0.54(-2.45%) |
Feb 05, 2015 | 22.44 | 22.76 | 21.94 | 22.04 | 128,307 | +0.04(+0.18%) |
Feb 04, 2015 | 21.65 | 22.82 | 21.65 | 22.00 | 82,583 | -0.15(-0.68%) |
Feb 03, 2015 | 22.00 | 22.25 | 21.83 | 22.15 | 99,719 | +0.15(+0.68%) |
Feb 02, 2015 | 22.00 | 22.04 | 21.20 | 22.00 | 77,444 | +0.18(+0.82%) |
Jan 30, 2015 | 21.38 | 21.95 | 21.20 | 21.82 | 118,406 | +0.22(+1.02%) |
Jan 29, 2015 | 20.25 | 21.68 | 20.02 | 21.60 | 137,729 | +1.35(+6.67%) |
Jan 28, 2015 | 20.36 | 20.42 | 19.90 | 20.25 | 75,205 | -0.12(-0.59%) |
Jan 27, 2015 | 20.02 | 20.51 | 19.58 | 20.37 | 34,458 | +0.10(+0.49%) |
Jan 26, 2015 | 20.30 | 21.15 | 20.02 | 20.27 | 78,177 | -0.03(-0.15%) |
Jan 23, 2015 | 20.15 | 21.95 | 20.06 | 20.30 | 109,796 | +0.21(+1.05%) |
Jan 22, 2015 | 19.76 | 20.28 | 19.60 | 20.09 | 85,758 | +0.35(+1.77%) |
Jan 21, 2015 | 19.50 | 19.98 | 19.29 | 19.74 | 59,722 | +0.16(+0.82%) |
Jan 20, 2015 | 19.54 | 19.76 | 19.32 | 19.58 | 74,111 | +0.13(+0.67%) |
Jan 16, 2015 | 19.05 | 19.53 | 18.99 | 19.45 | 25,127 | +0.35(+1.83%) |
Jan 15, 2015 | 19.43 | 19.43 | 18.54 | 19.10 | 45,825 | -0.22(-1.14%) |
Jan 14, 2015 | 19.32 | 19.86 | 18.76 | 19.32 | 62,627 | -0.07(-0.36%) |
Jan 13, 2015 | 19.11 | 20.14 | 19.06 | 19.39 | 83,459 | -0.01(-0.05%) |
Jan 12, 2015 | 18.47 | 19.49 | 18.29 | 19.40 | 55,417 | +0.98(+5.32%) |
Jan 09, 2015 | 19.00 | 19.10 | 18.20 | 18.42 | 72,546 | -0.53(-2.80%) |
Jan 08, 2015 | 18.85 | 19.15 | 18.41 | 18.95 | 49,973 | +0.26(+1.39%) |
Jan 07, 2015 | 18.91 | 19.05 | 18.42 | 18.69 | 26,687 | -0.09(-0.48%) |
Jan 06, 2015 | 18.49 | 18.90 | 18.30 | 18.78 | 124,496 | +0.06(+0.32%) |
Jan 05, 2015 | 18.69 | 18.94 | 18.27 | 18.72 | 106,242 | -0.13(-0.69%) |
Jan 02, 2015 | 19.40 | 19.40 | 18.44 | 18.85 | 40,909 | -0.42(-2.18%) |
Dec 31, 2014 | 18.70 | 19.27 | 19.27 | 19.27 | 33,000 | +0.29(+1.53%) |
Dec 30, 2014 | 19.12 | 19.49 | 18.90 | 18.98 | 57,743 | -0.25(-1.30%) |
Dec 29, 2014 | 18.78 | 19.41 | 18.49 | 19.23 | 62,265 | +0.40(+2.12%) |
Dec 26, 2014 | 19.05 | 19.42 | 18.00 | 18.83 | 73,831 | -0.10(-0.53%) |
Dec 24, 2014 | 18.91 | 18.93 | 18.93 | 18.93 | 32,900 | +0.06(+0.32%) |
Dec 23, 2014 | 18.83 | 19.21 | 18.04 | 18.87 | 54,964 | +0.18(+0.96%) |
Dec 22, 2014 | 18.26 | 18.88 | 18.11 | 18.69 | 37,524 | +0.39(+2.13%) |
Dec 19, 2014 | 18.23 | 18.62 | 18.08 | 18.30 | 74,673 | +0.02(+0.11%) |
Dec 18, 2014 | 17.74 | 18.55 | 17.31 | 18.28 | 69,260 | +0.69(+3.92%) |
Dec 17, 2014 | 16.89 | 17.68 | 16.89 | 17.59 | 56,617 | +0.65(+3.84%) |
Dec 16, 2014 | 16.87 | 17.05 | 16.16 | 16.94 | 40,506 | +0.00(+0.00%) |
Dec 15, 2014 | 17.08 | 17.24 | 16.59 | 16.94 | 82,438 | -0.06(-0.35%) |
Dec 12, 2014 | 17.03 | 17.54 | 16.74 | 17.00 | 138,758 | -0.26(-1.51%) |
Dec 11, 2014 | 17.92 | 18.27 | 17.03 | 17.26 | 48,027 | -0.62(-3.47%) |
Dec 10, 2014 | 19.31 | 19.31 | 17.37 | 17.88 | 90,826 | -1.45(-7.50%) |
Dec 09, 2014 | 18.59 | 19.39 | 17.92 | 19.33 | 106,381 | +0.64(+3.42%) |
Dec 08, 2014 | 18.69 | 18.91 | 18.48 | 18.69 | 67,922 | +0.01(+0.05%) |
Dec 05, 2014 | 18.73 | 18.90 | 18.58 | 18.68 | 50,632 | -0.03(-0.16%) |
Dec 04, 2014 | 17.84 | 18.95 | 17.84 | 18.71 | 69,441 | +0.59(+3.26%) |
Dec 03, 2014 | 18.19 | 18.59 | 17.98 | 18.12 | 33,941 | -0.13(-0.71%) |
Dec 02, 2014 | 18.44 | 18.66 | 17.79 | 18.25 | 71,059 | -0.12(-0.65%) |
Dec 01, 2014 | 18.62 | 18.70 | 18.15 | 18.37 | 54,530 | -0.35(-1.87%) |
Nov 28, 2014 | 18.54 | 18.94 | 18.33 | 18.72 | 22,447 | +0.12(+0.65%) |
Nov 26, 2014 | 18.42 | 18.60 | 18.60 | 18.60 | 31,100 | -0.24(-1.27%) |
Nov 25, 2014 | 18.48 | 19.11 | 18.48 | 18.84 | 91,064 | +0.33(+1.78%) |
Nov 24, 2014 | 18.39 | 18.75 | 18.14 | 18.51 | 109,305 | +0.10(+0.54%) |
Nov 21, 2014 | 18.40 | 18.84 | 18.09 | 18.41 | 76,803 | +0.23(+1.27%) |
Nov 20, 2014 | 17.69 | 18.26 | 17.52 | 18.18 | 63,263 | +0.38(+2.13%) |
Nov 19, 2014 | 17.50 | 17.95 | 17.26 | 17.80 | 81,872 | +0.21(+1.19%) |
Nov 18, 2014 | 17.85 | 18.17 | 17.52 | 17.59 | 67,299 | -0.23(-1.29%) |
Nov 17, 2014 | 18.00 | 18.29 | 17.50 | 17.82 | 44,683 | -0.27(-1.49%) |
Nov 14, 2014 | 18.08 | 18.28 | 17.78 | 18.09 | 38,774 | +0.04(+0.22%) |
Nov 13, 2014 | 18.14 | 18.46 | 17.95 | 18.05 | 38,677 | -0.26(-1.42%) |
Nov 12, 2014 | 18.16 | 18.49 | 18.02 | 18.31 | 126,243 | +0.14(+0.77%) |
Nov 11, 2014 | 18.20 | 18.40 | 17.95 | 18.17 | 97,636 | -0.11(-0.60%) |
Nov 10, 2014 | 18.31 | 18.52 | 18.20 | 18.28 | 78,866 | -0.17(-0.92%) |
Nov 07, 2014 | 18.56 | 18.80 | 18.12 | 18.45 | 149,406 | -0.07(-0.38%) |
Nov 06, 2014 | 18.75 | 18.95 | 18.24 | 18.52 | 47,609 | -0.25(-1.33%) |
Nov 05, 2014 | 18.00 | 18.95 | 17.80 | 18.77 | 192,682 | +1.08(+6.11%) |
Nov 04, 2014 | 17.71 | 18.06 | 17.39 | 17.69 | 117,419 | -0.18(-1.01%) |
Nov 03, 2014 | 18.62 | 18.62 | 17.70 | 17.87 | 68,843 | -0.79(-4.23%) |
Oct 31, 2014 | 18.50 | 18.70 | 17.97 | 18.66 | 123,104 | +0.55(+3.04%) |
Oct 30, 2014 | 17.77 | 18.20 | 17.49 | 18.11 | 105,135 | +0.32(+1.80%) |
Oct 29, 2014 | 17.07 | 17.97 | 17.07 | 17.79 | 75,248 | +0.63(+3.67%) |
Oct 28, 2014 | 16.71 | 17.37 | 16.60 | 17.16 | 143,878 | +0.57(+3.44%) |
Oct 27, 2014 | 16.80 | 16.94 | 16.94 | 16.59 | 83,390 | -0.35(-2.07%) |
Oct 24, 2014 | 17.02 | 17.25 | 16.73 | 16.94 | 39,722 | -0.15(-0.88%) |
Oct 23, 2014 | 17.29 | 17.45 | 16.89 | 17.09 | 97,730 | -0.02(-0.12%) |
Oct 22, 2014 | 17.08 | 17.27 | 16.91 | 17.11 | 70,589 | +0.01(+0.06%) |
Oct 21, 2014 | 17.32 | 17.54 | 16.61 | 17.10 | 89,600 | -0.20(-1.16%) |
Oct 20, 2014 | 17.29 | 17.29 | 17.11 | 17.30 | 85,323 | -0.11(-0.63%) |
Oct 17, 2014 | 17.79 | 17.80 | 17.25 | 17.41 | 67,630 | -0.19(-1.08%) |
Oct 16, 2014 | 17.58 | 17.58 | 17.41 | 17.60 | 82,082 | -0.23(-1.29%) |
Oct 15, 2014 | 17.31 | 17.87 | 17.02 | 17.83 | 107,017 | +0.33(+1.89%) |
Oct 14, 2014 | 17.73 | 17.83 | 17.35 | 17.50 | 96,400 | -0.22(-1.24%) |
Oct 13, 2014 | 17.52 | 18.09 | 17.52 | 17.72 | 59,332 | +0.11(+0.62%) |
Oct 10, 2014 | 17.19 | 18.13 | 17.05 | 17.61 | 113,768 | +0.33(+1.91%) |
Oct 09, 2014 | 17.38 | 17.43 | 16.92 | 17.28 | 326,602 | -0.23(-1.31%) |
Oct 08, 2014 | 17.98 | 17.98 | 16.54 | 17.51 | 461,823 | -0.55(-3.05%) |
Oct 07, 2014 | 18.86 | 19.16 | 17.81 | 18.06 | 93,468 | -1.03(-5.40%) |
Oct 06, 2014 | 18.80 | 19.27 | 18.63 | 19.09 | 99,187 | +0.31(+1.65%) |
Oct 03, 2014 | 18.75 | 19.03 | 18.57 | 18.78 | 44,533 | +0.22(+1.19%) |
Oct 02, 2014 | 18.38 | 18.74 | 18.27 | 18.56 | 36,570 | +0.16(+0.87%) |
Oct 01, 2014 | 18.45 | 18.62 | 18.25 | 18.40 | 57,303 | -0.12(-0.65%) |
Sep 30, 2014 | 18.70 | 19.20 | 18.42 | 18.52 | 71,330 | -0.23(-1.23%) |
Sep 29, 2014 | 18.84 | 19.12 | 18.70 | 18.75 | 90,441 | -0.38(-1.99%) |
Sep 26, 2014 | 18.87 | 19.14 | 18.87 | 19.13 | 28,578 | +0.29(+1.54%) |
Sep 25, 2014 | 19.02 | 19.35 | 18.76 | 18.84 | 162,523 | -0.18(-0.95%) |
Sep 24, 2014 | 19.31 | 19.46 | 18.51 | 19.02 | 95,944 | -0.37(-1.91%) |
Sep 23, 2014 | 19.46 | 19.59 | 19.01 | 19.39 | 77,379 | +0.12(+0.62%) |
Sep 22, 2014 | 19.35 | 19.69 | 18.96 | 19.27 | 90,504 | -0.18(-0.93%) |
Sep 19, 2014 | 19.83 | 20.09 | 19.20 | 19.45 | 132,246 | -0.43(-2.16%) |
Sep 18, 2014 | 20.00 | 20.00 | 19.70 | 19.88 | 66,185 | -0.03(-0.15%) |
Sep 17, 2014 | 19.74 | 20.10 | 19.50 | 19.91 | 147,067 | +0.23(+1.17%) |
Sep 16, 2014 | 19.01 | 19.93 | 18.82 | 19.68 | 104,014 | +0.44(+2.29%) |
Sep 15, 2014 | 19.43 | 19.43 | 18.80 | 19.24 | 133,345 | -0.14(-0.72%) |
Sep 12, 2014 | 19.55 | 20.36 | 19.17 | 19.38 | 528,709 | -0.24(-1.22%) |
Sep 11, 2014 | 21.88 | 21.88 | 19.00 | 19.62 | 631,914 | -1.31(-6.26%) |
Sep 10, 2014 | 20.84 | 21.49 | 20.47 | 20.93 | 615,755 | -0.04(-0.19%) |
Sep 09, 2014 | 20.97 | 21.37 | 20.73 | 20.97 | 167,890 | -0.18(-0.85%) |
Sep 08, 2014 | 21.00 | 21.42 | 20.87 | 21.15 | 43,008 | +0.05(+0.24%) |
Sep 05, 2014 | 21.02 | 21.30 | 20.91 | 21.10 | 27,163 | +0.09(+0.43%) |
Sep 04, 2014 | 20.78 | 21.24 | 20.56 | 21.01 | 118,422 | +0.22(+1.06%) |
Sep 03, 2014 | 21.49 | 21.49 | 20.55 | 20.79 | 81,873 | -0.67(-3.12%) |
Sep 02, 2014 | 20.88 | 21.69 | 20.78 | 21.46 | 111,965 | +0.65(+3.12%) |
Aug 29, 2014 | 20.31 | 20.81 | 20.81 | 20.81 | 182,600 | +0.51(+2.51%) |
Aug 28, 2014 | 20.68 | 20.77 | 20.29 | 20.30 | 34,659 | -0.46(-2.22%) |
Aug 27, 2014 | 20.32 | 21.00 | 19.93 | 20.76 | 228,712 | +0.44(+2.17%) |
Aug 26, 2014 | 20.52 | 20.64 | 19.80 | 20.32 | 240,904 | -0.24(-1.17%) |
Aug 25, 2014 | 20.53 | 20.76 | 20.29 | 20.56 | 36,059 | +0.16(+0.78%) |
Aug 22, 2014 | 20.13 | 20.72 | 19.96 | 20.40 | 43,269 | +0.15(+0.74%) |
Aug 21, 2014 | 20.07 | 20.46 | 19.89 | 20.25 | 45,730 | +0.16(+0.80%) |
Aug 20, 2014 | 19.71 | 19.71 | 19.67 | 20.09 | 35,954 | +0.27(+1.36%) |
Aug 19, 2014 | 19.82 | 20.19 | 19.76 | 19.82 | 35,707 | -0.09(-0.45%) |
Aug 18, 2014 | 19.86 | 20.00 | 19.86 | 19.91 | 37,505 | +0.22(+1.12%) |
Aug 15, 2014 | 19.64 | 19.74 | 19.37 | 19.69 | 62,775 | +0.13(+0.66%) |
Aug 14, 2014 | 19.61 | 19.71 | 19.38 | 19.56 | 43,202 | +0.03(+0.15%) |
Aug 13, 2014 | 19.85 | 20.03 | 19.41 | 19.53 | 140,182 | -0.08(-0.41%) |
Aug 12, 2014 | 19.92 | 19.92 | 19.28 | 19.61 | 261,542 | -0.34(-1.70%) |
Aug 11, 2014 | 19.76 | 20.19 | 19.52 | 19.95 | 67,151 | +0.30(+1.53%) |
Aug 08, 2014 | 19.48 | 19.71 | 19.41 | 19.65 | 50,149 | +0.17(+0.87%) |
Aug 07, 2014 | 19.25 | 19.84 | 19.07 | 19.48 | 93,299 | +0.28(+1.46%) |
Aug 06, 2014 | 19.55 | 19.67 | 19.12 | 19.20 | 66,522 | -0.36(-1.84%) |
Aug 05, 2014 | 19.13 | 19.86 | 19.13 | 19.56 | 82,669 | +0.30(+1.56%) |
Aug 04, 2014 | 19.99 | 20.05 | 19.04 | 19.26 | 58,738 | -0.58(-2.92%) |
Aug 01, 2014 | 19.32 | 19.84 | 18.95 | 19.84 | 134,377 | +0.59(+3.06%) |
Jul 31, 2014 | 19.91 | 20.00 | 19.15 | 19.25 | 218,176 | -0.81(-4.04%) |
Jul 30, 2014 | 19.78 | 20.15 | 19.66 | 20.06 | 152,307 | +0.31(+1.57%) |
Jul 29, 2014 | 19.65 | 20.08 | 19.65 | 19.75 | 232,226 | +0.17(+0.87%) |
Jul 28, 2014 | 19.71 | 20.02 | 19.51 | 19.58 | 89,128 | -0.26(-1.31%) |
Jul 25, 2014 | 19.29 | 20.00 | 19.29 | 19.84 | 307,425 | +0.34(+1.74%) |
Jul 24, 2014 | 19.79 | 19.98 | 19.32 | 19.50 | 410,711 | -0.31(-1.56%) |
Jul 23, 2014 | 19.90 | 20.00 | 19.73 | 19.81 | 192,993 | -0.08(-0.40%) |
Jul 22, 2014 | 20.00 | 20.00 | 19.62 | 19.89 | 155,823 | -0.10(-0.50%) |
Jul 21, 2014 | 19.70 | 20.00 | 19.67 | 19.99 | 108,745 | +0.12(+0.60%) |
Jul 18, 2014 | 19.38 | 19.97 | 19.22 | 19.87 | 279,673 | +0.41(+2.11%) |
Jul 17, 2014 | 19.11 | 19.72 | 18.93 | 19.46 | 111,321 | +0.17(+0.88%) |
Jul 16, 2014 | 19.02 | 19.45 | 19.02 | 19.29 | 70,030 | +0.13(+0.68%) |
Jul 15, 2014 | 19.23 | 19.37 | 18.55 | 19.16 | 252,230 | -0.34(-1.74%) |
Jul 14, 2014 | 19.02 | 19.89 | 19.01 | 19.50 | 277,302 | +0.42(+2.20%) |
Jul 11, 2014 | 18.86 | 19.38 | 18.70 | 19.08 | 101,900 | +0.29(+1.54%) |
Jul 10, 2014 | 18.98 | 19.32 | 18.73 | 18.79 | 1,772,152 | -0.43(-2.24%) |
Jul 09, 2014 | 17.82 | 19.57 | 17.65 | 19.22 | 186,971 | +1.52(+8.59%) |
Jul 08, 2014 | 18.10 | 18.41 | 17.14 | 17.70 | 124,576 | -0.38(-2.10%) |
Jul 07, 2014 | 19.25 | 19.25 | 17.63 | 18.08 | 146,136 | -1.93(-9.65%) |
Jul 03, 2014 | 19.71 | 20.01 | 20.01 | 20.01 | 90,600 | +0.31(+1.57%) |
Jul 02, 2014 | 19.97 | 20.41 | 19.13 | 19.70 | 70,196 | -0.41(-2.04%) |
Jul 01, 2014 | 20.07 | 20.91 | 19.93 | 20.11 | 42,387 | +0.01(+0.05%) |
Jun 30, 2014 | 19.78 | 20.25 | 19.57 | 20.10 | 63,853 | +0.07(+0.35%) |
Jun 27, 2014 | 19.30 | 20.41 | 19.30 | 20.03 | 251,356 | +0.56(+2.88%) |
Jun 26, 2014 | 19.24 | 19.68 | 18.97 | 19.47 | 78,991 | +0.20(+1.04%) |
Jun 25, 2014 | 19.05 | 19.35 | 18.82 | 19.27 | 55,557 | +0.07(+0.36%) |
Jun 24, 2014 | 18.99 | 19.27 | 18.78 | 19.20 | 47,118 | +0.30(+1.59%) |
Jun 23, 2014 | 19.25 | 19.53 | 18.82 | 18.90 | 46,612 | -0.08(-0.42%) |
Jun 20, 2014 | 19.66 | 19.66 | 18.92 | 18.98 | 126,032 | -0.52(-2.67%) |
Jun 19, 2014 | 18.70 | 19.79 | 18.65 | 19.50 | 93,833 | +0.77(+4.11%) |
Jun 18, 2014 | 18.85 | 19.14 | 18.50 | 18.73 | 46,713 | -0.16(-0.85%) |
Jun 17, 2014 | 18.97 | 19.05 | 18.57 | 18.89 | 38,566 | -0.14(-0.74%) |
Jun 16, 2014 | 19.33 | 19.70 | 18.81 | 19.03 | 55,843 | -0.51(-2.61%) |
Jun 13, 2014 | 18.96 | 19.70 | 18.76 | 19.54 | 73,128 | +0.52(+2.73%) |
Jun 12, 2014 | 19.41 | 19.55 | 18.85 | 19.02 | 45,562 | -0.45(-2.31%) |
Jun 11, 2014 | 19.39 | 19.80 | 18.83 | 19.47 | 83,841 | -0.47(-2.36%) |
Jun 10, 2014 | 20.66 | 20.66 | 19.35 | 19.94 | 45,825 | -0.30(-1.48%) |
Jun 06, 2014 | 19.50 | 20.40 | 19.35 | 20.24 | 36,896 | +0.88(+4.55%) |
Jun 05, 2014 | 19.08 | 19.46 | 18.57 | 19.36 | 28,723 | +0.27(+1.41%) |
Jun 04, 2014 | 18.87 | 19.68 | 18.75 | 19.09 | 31,414 | +0.09(+0.47%) |
Jun 03, 2014 | 19.25 | 19.25 | 18.76 | 19.00 | 91,450 | -0.36(-1.86%) |