Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 21.27 | 21.67 | 21.27 | 21.55 | 208,402 | +0.31(+1.44%) |
Jul 30, 2015 | 21.11 | 21.36 | 21.11 | 21.25 | 128,944 | -0.03(-0.16%) |
Jul 29, 2015 | 21.14 | 21.42 | 20.86 | 21.28 | 128,704 | +0.17(+0.82%) |
Jul 28, 2015 | 21.28 | 21.28 | 20.88 | 21.11 | 104,660 | -0.01(-0.03%) |
Jul 27, 2015 | 21.16 | 21.33 | 21.07 | 21.11 | 72,158 | -0.02(-0.10%) |
Jul 24, 2015 | 21.07 | 21.21 | 21.04 | 21.14 | 80,079 | -0.01(-0.07%) |
Jul 23, 2015 | 21.59 | 21.59 | 21.02 | 21.15 | 145,873 | -0.43(-2.00%) |
Jul 22, 2015 | 21.42 | 21.62 | 21.42 | 21.58 | 54,272 | +0.11(+0.52%) |
Jul 21, 2015 | 21.50 | 21.58 | 21.39 | 21.47 | 88,719 | -0.02(-0.10%) |
Jul 20, 2015 | 21.64 | 21.64 | 21.43 | 21.49 | 61,588 | -0.15(-0.71%) |
Jul 17, 2015 | 21.64 | 21.75 | 21.53 | 21.64 | 106,702 | +0.01(+0.03%) |
Jul 16, 2015 | 21.59 | 21.80 | 21.53 | 21.64 | 123,788 | +0.16(+0.74%) |
Jul 15, 2015 | 21.27 | 21.56 | 21.16 | 21.48 | 185,552 | +0.14(+0.65%) |
Jul 14, 2015 | 21.30 | 21.49 | 21.26 | 21.34 | 133,023 | +0.06(+0.29%) |
Jul 13, 2015 | 21.28 | 21.54 | 21.10 | 21.27 | 104,376 | +0.06(+0.26%) |
Jul 10, 2015 | 20.94 | 21.44 | 20.88 | 21.22 | 67,321 | +0.25(+1.19%) |
Jul 09, 2015 | 21.05 | 21.14 | 20.88 | 20.97 | 129,127 | +0.00(+0.00%) |
Jul 08, 2015 | 20.87 | 21.14 | 20.87 | 20.97 | 223,842 | +0.02(+0.10%) |
Jul 07, 2015 | 20.81 | 21.06 | 20.71 | 20.95 | 237,208 | +0.24(+1.18%) |
Jul 06, 2015 | 20.57 | 20.75 | 20.55 | 20.70 | 172,827 | +0.12(+0.57%) |
Jul 02, 2015 | 20.69 | 20.59 | 20.59 | 20.59 | 115,027 | +0.01(+0.03%) |
Jul 01, 2015 | 20.45 | 20.58 | 20.25 | 20.58 | 206,438 | +0.29(+1.44%) |
Jun 30, 2015 | 20.44 | 20.52 | 20.20 | 20.29 | 167,941 | -0.09(-0.44%) |
Jun 29, 2015 | 20.45 | 20.74 | 20.34 | 20.38 | 157,622 | -0.15(-0.71%) |
Jun 26, 2015 | 20.29 | 20.66 | 20.16 | 20.52 | 245,374 | +0.27(+1.36%) |
Jun 25, 2015 | 20.47 | 20.50 | 20.25 | 20.25 | 129,828 | -0.23(-1.10%) |
Jun 24, 2015 | 20.61 | 20.72 | 20.43 | 20.47 | 130,957 | -0.10(-0.47%) |
Jun 23, 2015 | 20.74 | 20.76 | 20.52 | 20.57 | 122,395 | -0.20(-0.96%) |
Jun 22, 2015 | 20.86 | 20.95 | 20.74 | 20.77 | 215,304 | -0.08(-0.36%) |
Jun 19, 2015 | 20.93 | 20.95 | 20.67 | 20.84 | 374,250 | -0.01(-0.07%) |
Jun 18, 2015 | 20.71 | 21.09 | 20.71 | 20.86 | 116,989 | +0.24(+1.16%) |
Jun 17, 2015 | 20.56 | 20.70 | 20.45 | 20.62 | 106,887 | +0.10(+0.50%) |
Jun 16, 2015 | 20.33 | 20.52 | 20.26 | 20.52 | 79,571 | +0.18(+0.91%) |
Jun 15, 2015 | 20.47 | 20.51 | 20.29 | 20.33 | 128,840 | -0.18(-0.87%) |
Jun 12, 2015 | 20.53 | 20.61 | 20.43 | 20.51 | 59,396 | -0.05(-0.23%) |
Jun 11, 2015 | 20.57 | 20.60 | 20.49 | 20.56 | 69,638 | +0.11(+0.54%) |
Jun 10, 2015 | 20.33 | 20.66 | 20.23 | 20.45 | 155,250 | +0.10(+0.50%) |
Jun 09, 2015 | 20.62 | 20.65 | 20.21 | 20.34 | 77,271 | -0.16(-0.77%) |
Jun 08, 2015 | 20.55 | 20.67 | 20.37 | 20.50 | 131,173 | -0.07(-0.33%) |
Jun 05, 2015 | 20.56 | 20.70 | 20.39 | 20.57 | 112,026 | -0.13(-0.63%) |
Jun 04, 2015 | 20.56 | 20.76 | 20.43 | 20.70 | 114,082 | +0.02(+0.10%) |
Jun 03, 2015 | 20.89 | 20.91 | 20.61 | 20.68 | 184,921 | -0.19(-0.92%) |
Jun 02, 2015 | 20.83 | 20.95 | 20.76 | 20.87 | 76,108 | -0.04(-0.20%) |
Jun 01, 2015 | 20.83 | 21.06 | 20.69 | 20.91 | 127,996 | +0.16(+0.79%) |
May 29, 2015 | 20.90 | 20.91 | 20.69 | 20.75 | 211,208 | -0.21(-0.98%) |
May 28, 2015 | 20.93 | 21.00 | 20.78 | 20.95 | 66,830 | -0.03(-0.13%) |
May 27, 2015 | 20.84 | 21.05 | 20.74 | 20.98 | 89,343 | +0.15(+0.72%) |
May 26, 2015 | 20.93 | 20.98 | 20.67 | 20.83 | 68,008 | -0.15(-0.72%) |
May 22, 2015 | 20.91 | 20.98 | 20.98 | 20.98 | 76,984 | -0.02(-0.10%) |
May 21, 2015 | 21.26 | 21.26 | 20.86 | 21.00 | 207,202 | -0.20(-0.94%) |
May 20, 2015 | 21.30 | 21.40 | 21.06 | 21.20 | 77,614 | -0.04(-0.19%) |
May 19, 2015 | 21.22 | 21.35 | 21.03 | 21.24 | 177,256 | -0.02(-0.10%) |
May 18, 2015 | 21.24 | 21.39 | 21.08 | 21.26 | 74,087 | -0.06(-0.29%) |
May 15, 2015 | 21.24 | 21.48 | 21.09 | 21.32 | 99,619 | +0.09(+0.42%) |
May 14, 2015 | 20.99 | 21.26 | 20.81 | 21.23 | 86,019 | +0.36(+1.74%) |
May 13, 2015 | 21.22 | 21.43 | 20.83 | 20.87 | 76,390 | -0.23(-1.10%) |
May 12, 2015 | 20.87 | 21.18 | 20.58 | 21.10 | 187,734 | +0.12(+0.55%) |
May 11, 2015 | 21.17 | 21.34 | 20.89 | 20.99 | 65,492 | -0.24(-1.13%) |
May 08, 2015 | 21.27 | 21.56 | 21.09 | 21.23 | 228,752 | +0.16(+0.78%) |
May 07, 2015 | 20.89 | 21.14 | 20.58 | 21.06 | 75,913 | +0.20(+0.95%) |
May 06, 2015 | 20.86 | 20.97 | 20.63 | 20.87 | 83,770 | -0.03(-0.16%) |
May 05, 2015 | 21.41 | 21.41 | 20.78 | 20.90 | 98,375 | -0.41(-1.93%) |
May 04, 2015 | 21.34 | 21.51 | 21.23 | 21.31 | 82,614 | +0.04(+0.19%) |
May 01, 2015 | 21.06 | 21.31 | 21.01 | 21.27 | 143,080 | +0.20(+0.94%) |
Apr 30, 2015 | 21.38 | 21.38 | 20.82 | 21.07 | 153,615 | -0.36(-1.69%) |
Apr 29, 2015 | 21.66 | 21.79 | 21.38 | 21.43 | 118,454 | -0.38(-1.76%) |
Apr 28, 2015 | 21.82 | 21.86 | 21.49 | 21.82 | 117,586 | +0.03(+0.16%) |
Apr 27, 2015 | 21.77 | 21.98 | 21.52 | 21.78 | 80,541 | +0.12(+0.54%) |
Apr 24, 2015 | 21.77 | 21.89 | 21.65 | 21.67 | 73,686 | -0.10(-0.47%) |
Apr 23, 2015 | 21.81 | 21.82 | 21.66 | 21.77 | 77,002 | -0.01(-0.06%) |
Apr 22, 2015 | 21.82 | 22.02 | 21.68 | 21.78 | 79,811 | -0.05(-0.22%) |
Apr 21, 2015 | 21.84 | 22.04 | 21.73 | 21.83 | 71,870 | +0.01(+0.03%) |
Apr 20, 2015 | 21.93 | 21.98 | 21.71 | 21.82 | 95,436 | +0.02(+0.09%) |
Apr 17, 2015 | 21.90 | 22.09 | 21.74 | 21.80 | 109,825 | -0.24(-1.09%) |
Apr 16, 2015 | 21.91 | 22.17 | 21.82 | 22.04 | 130,527 | +0.06(+0.28%) |
Apr 15, 2015 | 22.26 | 22.26 | 21.95 | 21.98 | 50,304 | -0.19(-0.86%) |
Apr 14, 2015 | 22.28 | 22.43 | 22.13 | 22.17 | 103,768 | -0.03(-0.15%) |
Apr 13, 2015 | 22.30 | 22.41 | 22.21 | 22.21 | 69,574 | -0.14(-0.64%) |
Apr 10, 2015 | 21.99 | 22.44 | 21.98 | 22.35 | 219,031 | +0.50(+2.29%) |
Apr 09, 2015 | 22.39 | 22.43 | 21.80 | 21.85 | 87,170 | -0.53(-2.39%) |
Apr 08, 2015 | 22.28 | 22.49 | 22.19 | 22.38 | 133,681 | +0.21(+0.93%) |
Apr 07, 2015 | 22.73 | 22.73 | 22.15 | 22.18 | 274,683 | -0.66(-2.88%) |
Apr 06, 2015 | 22.78 | 23.04 | 22.72 | 22.84 | 57,398 | +0.09(+0.39%) |
Apr 02, 2015 | 22.66 | 22.75 | 22.75 | 22.75 | 48,937 | +0.08(+0.33%) |
Apr 01, 2015 | 22.46 | 22.81 | 22.33 | 22.67 | 76,603 | +0.10(+0.45%) |
Mar 31, 2015 | 22.52 | 22.66 | 22.38 | 22.57 | 102,334 | -0.07(-0.30%) |
Mar 30, 2015 | 22.45 | 22.66 | 22.32 | 22.64 | 134,775 | +0.32(+1.44%) |
Mar 27, 2015 | 22.38 | 22.54 | 22.18 | 22.32 | 112,849 | +0.03(+0.15%) |
Mar 26, 2015 | 22.38 | 22.55 | 22.22 | 22.28 | 104,649 | -0.14(-0.63%) |
Mar 25, 2015 | 23.40 | 23.50 | 22.34 | 22.42 | 296,589 | -0.84(-3.63%) |
Mar 24, 2015 | 23.34 | 23.50 | 22.98 | 23.27 | 195,646 | +0.13(+0.55%) |
Mar 23, 2015 | 23.13 | 23.36 | 22.98 | 23.14 | 100,721 | +0.07(+0.29%) |
Mar 20, 2015 | 22.72 | 23.19 | 22.59 | 23.07 | 379,759 | +0.45(+2.00%) |
Mar 19, 2015 | 22.46 | 22.79 | 22.38 | 22.62 | 109,846 | +0.05(+0.21%) |
Mar 18, 2015 | 22.03 | 22.62 | 21.82 | 22.57 | 99,187 | +0.55(+2.51%) |
Mar 17, 2015 | 22.09 | 22.09 | 21.76 | 22.02 | 131,345 | -0.03(-0.12%) |
Mar 16, 2015 | 22.01 | 22.30 | 21.94 | 22.05 | 101,086 | +0.09(+0.43%) |
Mar 13, 2015 | 22.08 | 22.11 | 21.81 | 21.95 | 69,242 | -0.12(-0.55%) |
Mar 12, 2015 | 21.54 | 22.11 | 21.54 | 22.07 | 96,271 | +0.54(+2.51%) |
Mar 11, 2015 | 21.44 | 21.61 | 21.37 | 21.53 | 113,000 | +0.03(+0.16%) |
Mar 10, 2015 | 21.37 | 21.62 | 21.15 | 21.50 | 117,021 | +0.01(+0.06%) |
Mar 09, 2015 | 21.49 | 21.67 | 21.44 | 21.49 | 94,473 | +0.11(+0.51%) |
Mar 06, 2015 | 22.13 | 22.14 | 21.30 | 21.38 | 180,777 | -0.95(-4.23%) |
Mar 05, 2015 | 22.26 | 22.48 | 22.19 | 22.32 | 97,071 | +0.18(+0.79%) |
Mar 04, 2015 | 22.52 | 22.45 | 22.12 | 22.15 | 72,896 | -0.30(-1.35%) |
Mar 03, 2015 | 22.21 | 22.74 | 22.21 | 22.45 | 152,167 | +0.15(+0.67%) |
Mar 02, 2015 | 22.06 | 22.52 | 22.06 | 22.30 | 138,165 | +0.13(+0.61%) |
Feb 27, 2015 | 21.79 | 22.23 | 21.66 | 22.17 | 110,764 | +0.29(+1.33%) |
Feb 26, 2015 | 22.13 | 22.19 | 21.74 | 21.88 | 94,338 | -0.24(-1.10%) |
Feb 25, 2015 | 22.19 | 22.39 | 22.05 | 22.12 | 111,812 | +0.03(+0.15%) |
Feb 24, 2015 | 22.48 | 22.67 | 21.86 | 22.09 | 163,944 | -0.29(-1.30%) |
Feb 23, 2015 | 22.00 | 22.41 | 22.00 | 22.38 | 197,983 | +0.32(+1.44%) |
Feb 20, 2015 | 22.11 | 22.15 | 21.99 | 22.06 | 143,716 | +0.04(+0.18%) |
Feb 19, 2015 | 22.34 | 22.41 | 21.97 | 22.02 | 81,951 | -0.40(-1.78%) |
Feb 18, 2015 | 22.39 | 22.43 | 22.11 | 22.42 | 143,457 | +0.07(+0.30%) |
Feb 17, 2015 | 22.44 | 22.73 | 22.28 | 22.35 | 82,711 | -0.18(-0.78%) |
Feb 13, 2015 | 22.40 | 22.53 | 22.53 | 22.53 | 102,781 | +0.04(+0.18%) |
Feb 12, 2015 | 22.44 | 22.61 | 22.29 | 22.48 | 68,120 | +0.11(+0.51%) |
Feb 11, 2015 | 22.40 | 22.52 | 22.18 | 22.37 | 117,874 | -0.01(-0.03%) |
Feb 10, 2015 | 22.56 | 22.56 | 22.19 | 22.38 | 91,523 | -0.14(-0.60%) |
Feb 09, 2015 | 22.73 | 22.92 | 22.49 | 22.51 | 101,487 | -0.29(-1.27%) |
Feb 06, 2015 | 23.51 | 23.52 | 22.68 | 22.80 | 136,631 | -0.69(-2.93%) |
Feb 05, 2015 | 23.21 | 23.52 | 23.13 | 23.49 | 186,999 | +0.26(+1.13%) |
Feb 04, 2015 | 23.15 | 23.30 | 22.97 | 23.23 | 239,043 | +0.04(+0.18%) |
Feb 03, 2015 | 23.01 | 23.23 | 22.80 | 23.19 | 416,832 | +0.14(+0.61%) |
Feb 02, 2015 | 23.40 | 23.40 | 22.75 | 23.05 | 171,512 | -0.34(-1.47%) |
Jan 30, 2015 | 23.73 | 23.85 | 23.34 | 23.39 | 231,401 | -0.48(-2.01%) |
Jan 29, 2015 | 23.69 | 23.93 | 23.63 | 23.87 | 295,983 | +0.16(+0.65%) |
Jan 28, 2015 | 23.94 | 24.04 | 23.66 | 23.71 | 253,757 | -0.09(-0.40%) |
Jan 27, 2015 | 23.83 | 24.08 | 23.73 | 23.81 | 342,667 | +0.03(+0.11%) |
Jan 26, 2015 | 23.90 | 23.91 | 23.55 | 23.78 | 280,188 | -0.16(-0.65%) |
Jan 23, 2015 | 23.68 | 24.41 | 23.50 | 23.94 | 784,312 | +0.26(+1.08%) |
Jan 22, 2015 | 22.83 | 23.70 | 22.83 | 23.68 | 352,245 | +0.87(+3.82%) |
Jan 21, 2015 | 22.53 | 22.86 | 22.48 | 22.81 | 113,784 | +0.17(+0.75%) |
Jan 20, 2015 | 22.76 | 22.90 | 22.38 | 22.64 | 213,544 | -0.14(-0.62%) |
Jan 16, 2015 | 22.38 | 22.86 | 22.29 | 22.78 | 205,874 | +0.41(+1.81%) |
Jan 15, 2015 | 22.17 | 22.41 | 21.96 | 22.38 | 172,195 | +0.22(+1.01%) |
Jan 14, 2015 | 21.55 | 22.44 | 21.38 | 22.15 | 398,691 | +0.43(+1.96%) |
Jan 13, 2015 | 21.74 | 21.85 | 21.49 | 21.73 | 759,973 | +0.06(+0.28%) |
Jan 12, 2015 | 21.72 | 21.82 | 21.55 | 21.67 | 500,421 | -0.12(-0.56%) |
Jan 09, 2015 | 21.92 | 22.07 | 21.75 | 21.79 | 306,097 | -0.16(-0.71%) |
Jan 08, 2015 | 22.11 | 22.28 | 21.89 | 21.94 | 343,251 | +0.07(+0.34%) |
Jan 07, 2015 | 21.76 | 21.92 | 21.66 | 21.87 | 119,866 | +0.25(+1.16%) |
Jan 06, 2015 | 21.60 | 21.80 | 21.44 | 21.62 | 228,533 | +0.14(+0.63%) |
Jan 05, 2015 | 21.21 | 21.56 | 21.16 | 21.49 | 176,531 | +0.24(+1.14%) |
Jan 02, 2015 | 21.11 | 21.30 | 20.85 | 21.24 | 77,878 | +0.25(+1.19%) |
Dec 31, 2014 | 21.44 | 20.99 | 20.99 | 20.99 | 124,848 | -0.35(-1.64%) |
Dec 30, 2014 | 21.27 | 21.50 | 21.23 | 21.34 | 65,036 | -0.01(-0.06%) |
Dec 29, 2014 | 21.19 | 21.53 | 21.19 | 21.36 | 60,682 | +0.13(+0.60%) |
Dec 26, 2014 | 21.17 | 21.26 | 21.10 | 21.23 | 64,374 | +0.11(+0.51%) |
Dec 24, 2014 | 21.13 | 21.12 | 21.12 | 21.12 | 52,871 | +0.05(+0.22%) |
Dec 23, 2014 | 21.26 | 21.26 | 21.03 | 21.07 | 118,841 | -0.09(-0.45%) |
Dec 22, 2014 | 21.04 | 21.22 | 20.99 | 21.17 | 128,720 | +0.17(+0.80%) |
Dec 19, 2014 | 20.88 | 21.15 | 20.75 | 21.00 | 741,175 | +0.11(+0.55%) |
Dec 18, 2014 | 20.71 | 20.90 | 20.62 | 20.88 | 177,615 | +0.25(+1.19%) |
Dec 17, 2014 | 20.28 | 20.68 | 20.23 | 20.64 | 225,177 | +0.34(+1.67%) |
Dec 16, 2014 | 20.15 | 20.44 | 20.01 | 20.30 | 118,584 | +0.15(+0.73%) |
Dec 15, 2014 | 20.73 | 20.76 | 20.13 | 20.15 | 128,481 | -0.43(-2.10%) |
Dec 12, 2014 | 20.80 | 21.00 | 20.58 | 20.59 | 166,268 | -0.30(-1.43%) |
Dec 11, 2014 | 20.75 | 20.94 | 20.62 | 20.88 | 136,051 | +0.12(+0.58%) |
Dec 10, 2014 | 20.66 | 20.90 | 20.62 | 20.76 | 161,006 | +0.02(+0.10%) |
Dec 09, 2014 | 20.74 | 20.74 | 20.56 | 20.74 | 301,691 | +0.19(+0.91%) |
Dec 08, 2014 | 20.25 | 20.64 | 20.25 | 20.56 | 245,049 | +0.31(+1.55%) |
Dec 05, 2014 | 20.13 | 20.26 | 20.03 | 20.25 | 336,472 | +0.05(+0.23%) |
Dec 04, 2014 | 19.79 | 20.21 | 19.77 | 20.20 | 2,025,092 | -0.37(-1.81%) |
Dec 03, 2014 | 20.62 | 20.69 | 20.47 | 20.57 | 50,736 | +0.01(+0.07%) |
Dec 02, 2014 | 20.43 | 20.79 | 20.43 | 20.56 | 33,726 | +0.19(+0.95%) |
Dec 01, 2014 | 20.57 | 20.67 | 20.33 | 20.37 | 50,712 | -0.14(-0.68%) |
Nov 28, 2014 | 20.51 | 20.84 | 20.47 | 20.51 | 57,100 | +0.07(+0.33%) |
Nov 26, 2014 | 20.23 | 20.44 | 20.44 | 20.44 | 42,973 | +0.22(+1.09%) |
Nov 25, 2014 | 20.31 | 20.33 | 20.15 | 20.22 | 81,991 | -0.01(-0.03%) |
Nov 24, 2014 | 20.18 | 20.31 | 20.12 | 20.23 | 49,647 | +0.13(+0.66%) |
Nov 21, 2014 | 20.37 | 20.39 | 20.01 | 20.09 | 82,150 | -0.11(-0.56%) |
Nov 20, 2014 | 19.99 | 20.23 | 19.99 | 20.21 | 37,739 | +0.08(+0.40%) |
Nov 19, 2014 | 20.27 | 20.40 | 20.04 | 20.13 | 52,397 | -0.22(-1.08%) |
Nov 18, 2014 | 20.33 | 20.75 | 20.25 | 20.35 | 36,157 | +0.09(+0.43%) |
Nov 17, 2014 | 20.09 | 20.41 | 20.09 | 20.26 | 38,417 | +0.09(+0.46%) |
Nov 14, 2014 | 20.44 | 20.44 | 20.13 | 20.17 | 49,853 | -0.17(-0.82%) |
Nov 13, 2014 | 20.43 | 20.62 | 20.31 | 20.33 | 42,242 | -0.06(-0.29%) |
Nov 12, 2014 | 20.35 | 20.49 | 20.23 | 20.39 | 54,475 | +0.02(+0.10%) |
Nov 11, 2014 | 20.53 | 20.56 | 20.35 | 20.37 | 48,427 | -0.21(-1.03%) |
Nov 10, 2014 | 20.37 | 20.60 | 20.30 | 20.59 | 38,019 | +0.22(+1.08%) |
Nov 07, 2014 | 20.53 | 20.53 | 20.29 | 20.37 | 89,137 | -0.09(-0.42%) |
Nov 06, 2014 | 20.67 | 20.76 | 20.41 | 20.45 | 53,447 | -0.16(-0.77%) |
Nov 05, 2014 | 20.69 | 20.79 | 20.52 | 20.61 | 51,085 | -0.07(-0.35%) |
Nov 04, 2014 | 20.78 | 20.95 | 20.64 | 20.68 | 82,652 | -0.20(-0.96%) |
Nov 03, 2014 | 20.34 | 20.95 | 20.34 | 20.88 | 139,456 | +0.51(+2.52%) |
Oct 31, 2014 | 20.19 | 20.38 | 19.85 | 20.37 | 133,129 | +0.47(+2.37%) |
Oct 30, 2014 | 19.45 | 19.91 | 19.37 | 19.90 | 66,474 | +0.34(+1.74%) |
Oct 29, 2014 | 19.77 | 19.77 | 19.35 | 19.56 | 197,953 | -0.24(-1.21%) |
Oct 28, 2014 | 19.63 | 19.80 | 19.57 | 19.80 | 138,017 | +0.09(+0.44%) |
Oct 27, 2014 | 19.52 | 19.80 | 19.65 | 19.71 | 75,063 | +0.06(+0.30%) |
Oct 24, 2014 | 19.75 | 19.75 | 19.53 | 19.65 | 75,437 | -0.05(-0.27%) |
Oct 23, 2014 | 19.69 | 19.75 | 19.63 | 19.71 | 87,649 | +0.12(+0.61%) |
Oct 22, 2014 | 19.58 | 19.71 | 19.51 | 19.59 | 61,703 | +0.11(+0.55%) |
Oct 21, 2014 | 19.55 | 19.57 | 19.39 | 19.48 | 81,836 | -0.05(-0.24%) |
Oct 20, 2014 | 19.07 | 19.53 | 19.03 | 19.53 | 66,582 | +0.37(+1.91%) |
Oct 17, 2014 | 19.64 | 19.64 | 19.13 | 19.16 | 99,880 | -0.28(-1.44%) |
Oct 16, 2014 | 19.32 | 19.65 | 18.97 | 19.44 | 87,133 | -0.07(-0.38%) |
Oct 15, 2014 | 19.25 | 19.76 | 18.89 | 19.51 | 107,174 | +0.03(+0.14%) |
Oct 14, 2014 | 19.35 | 19.63 | 19.05 | 19.49 | 154,557 | +0.31(+1.63%) |
Oct 13, 2014 | 18.99 | 19.37 | 18.91 | 19.17 | 94,884 | +0.21(+1.09%) |
Oct 10, 2014 | 18.50 | 18.98 | 18.50 | 18.97 | 270,122 | +0.36(+1.93%) |
Oct 09, 2014 | 18.58 | 18.77 | 18.53 | 18.61 | 238,748 | +0.03(+0.14%) |
Oct 08, 2014 | 18.30 | 18.60 | 18.20 | 18.58 | 149,547 | +0.28(+1.53%) |
Oct 07, 2014 | 18.36 | 18.46 | 18.23 | 18.30 | 155,709 | -0.06(-0.33%) |
Oct 06, 2014 | 18.05 | 18.44 | 18.04 | 18.36 | 190,035 | +0.33(+1.85%) |
Oct 03, 2014 | 18.28 | 18.60 | 18.03 | 18.03 | 97,470 | -0.05(-0.29%) |
Oct 02, 2014 | 18.12 | 18.22 | 17.97 | 18.08 | 87,744 | +0.01(+0.07%) |
Oct 01, 2014 | 18.16 | 18.36 | 17.99 | 18.07 | 90,757 | -0.15(-0.84%) |
Sep 30, 2014 | 18.23 | 18.43 | 18.04 | 18.22 | 197,886 | -0.06(-0.33%) |
Sep 29, 2014 | 18.20 | 18.29 | 18.11 | 18.28 | 84,700 | -0.08(-0.44%) |
Sep 26, 2014 | 18.23 | 18.36 | 18.10 | 18.36 | 115,884 | +0.22(+1.21%) |
Sep 25, 2014 | 18.14 | 18.26 | 17.85 | 18.14 | 125,703 | +0.03(+0.15%) |
Sep 24, 2014 | 18.19 | 18.35 | 18.10 | 18.12 | 65,287 | -0.02(-0.11%) |
Sep 23, 2014 | 18.51 | 18.77 | 18.12 | 18.14 | 120,401 | -0.36(-1.95%) |
Sep 22, 2014 | 18.44 | 18.63 | 18.42 | 18.50 | 70,950 | -0.03(-0.14%) |
Sep 19, 2014 | 18.37 | 18.51 | 18.37 | 18.52 | 288,802 | +0.14(+0.75%) |
Sep 18, 2014 | 18.49 | 18.49 | 18.35 | 18.38 | 83,400 | -0.10(-0.53%) |
Sep 17, 2014 | 18.54 | 18.65 | 18.33 | 18.48 | 87,098 | -0.01(-0.04%) |
Sep 16, 2014 | 18.40 | 18.52 | 18.35 | 18.49 | 77,991 | +0.13(+0.71%) |
Sep 15, 2014 | 18.62 | 18.66 | 18.36 | 18.36 | 73,011 | -0.24(-1.27%) |
Sep 12, 2014 | 18.99 | 18.99 | 18.44 | 18.59 | 178,249 | -0.43(-2.27%) |
Sep 11, 2014 | 18.90 | 19.09 | 18.88 | 19.03 | 97,262 | +0.08(+0.42%) |
Sep 10, 2014 | 19.03 | 19.07 | 18.81 | 18.95 | 96,509 | -0.13(-0.69%) |
Sep 09, 2014 | 19.15 | 19.24 | 19.06 | 19.08 | 114,502 | -0.14(-0.75%) |
Sep 08, 2014 | 19.43 | 19.47 | 19.16 | 19.22 | 86,923 | -0.27(-1.38%) |
Sep 05, 2014 | 19.16 | 19.54 | 19.16 | 19.49 | 47,878 | +0.26(+1.36%) |
Sep 04, 2014 | 19.52 | 19.52 | 19.20 | 19.23 | 94,736 | -0.26(-1.34%) |
Sep 03, 2014 | 19.51 | 19.58 | 19.45 | 19.49 | 51,294 | +0.08(+0.41%) |
Sep 02, 2014 | 19.45 | 19.46 | 19.30 | 19.41 | 122,478 | +0.07(+0.34%) |
Aug 29, 2014 | 19.22 | 19.35 | 19.35 | 19.35 | 122,558 | +0.12(+0.61%) |
Aug 28, 2014 | 19.36 | 19.37 | 19.20 | 19.23 | 120,343 | -0.16(-0.84%) |
Aug 27, 2014 | 19.43 | 19.47 | 19.35 | 19.39 | 49,923 | -0.04(-0.20%) |
Aug 26, 2014 | 19.32 | 19.49 | 19.04 | 19.43 | 39,984 | +0.09(+0.44%) |
Aug 25, 2014 | 19.54 | 19.66 | 19.32 | 19.35 | 32,681 | -0.20(-1.04%) |
Aug 22, 2014 | 19.73 | 19.73 | 19.52 | 19.55 | 32,996 | -0.16(-0.83%) |
Aug 21, 2014 | 19.70 | 19.79 | 19.68 | 19.71 | 35,120 | -0.03(-0.17%) |
Aug 20, 2014 | 19.71 | 19.75 | 19.52 | 19.75 | 32,925 | -0.09(-0.43%) |
Aug 19, 2014 | 19.87 | 19.87 | 19.79 | 19.83 | 44,233 | +0.01(+0.07%) |
Aug 18, 2014 | 19.72 | 19.82 | 19.70 | 19.82 | 51,706 | +0.20(+1.04%) |
Aug 15, 2014 | 19.71 | 19.71 | 19.34 | 19.62 | 88,646 | +0.10(+0.54%) |
Aug 14, 2014 | 19.53 | 19.53 | 19.32 | 19.51 | 34,061 | -0.05(-0.27%) |
Aug 13, 2014 | 19.24 | 19.57 | 19.24 | 19.56 | 40,033 | +0.33(+1.74%) |
Aug 12, 2014 | 19.28 | 19.39 | 19.12 | 19.23 | 38,031 | -0.16(-0.81%) |
Aug 11, 2014 | 19.40 | 19.56 | 19.23 | 19.39 | 39,206 | +0.12(+0.61%) |
Aug 08, 2014 | 19.22 | 19.37 | 18.89 | 19.27 | 59,617 | +0.02(+0.10%) |
Aug 07, 2014 | 19.46 | 19.52 | 19.16 | 19.25 | 59,621 | -0.20(-1.04%) |
Aug 06, 2014 | 19.03 | 19.49 | 19.03 | 19.45 | 65,783 | +0.27(+1.40%) |
Aug 05, 2014 | 19.11 | 19.30 | 18.98 | 19.18 | 100,685 | -0.03(-0.17%) |
Aug 04, 2014 | 19.13 | 19.24 | 18.98 | 19.22 | 70,711 | +0.20(+1.07%) |