Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.12 | 24.28 | 24.02 | 24.03 | 300,220 | -0.12(-0.51%) |
Feb 26, 2015 | 24.31 | 24.35 | 24.06 | 24.15 | 401,493 | -0.09(-0.36%) |
Feb 25, 2015 | 24.54 | 24.58 | 24.24 | 24.24 | 422,524 | -0.31(-1.27%) |
Feb 24, 2015 | 24.21 | 24.58 | 24.16 | 24.55 | 652,282 | +0.33(+1.38%) |
Feb 23, 2015 | 24.18 | 24.38 | 24.13 | 24.22 | 525,084 | +0.00(+0.00%) |
Feb 20, 2015 | 24.24 | 24.31 | 23.99 | 24.22 | 595,634 | -0.03(-0.12%) |
Feb 19, 2015 | 24.36 | 24.40 | 24.03 | 24.25 | 600,736 | -0.10(-0.41%) |
Feb 18, 2015 | 23.69 | 24.49 | 23.66 | 24.35 | 810,172 | +0.50(+2.11%) |
Feb 17, 2015 | 23.87 | 24.23 | 23.68 | 23.85 | 800,889 | -0.03(-0.12%) |
Feb 13, 2015 | 23.94 | 23.87 | 23.87 | 23.87 | 471,671 | -0.16(-0.66%) |
Feb 12, 2015 | 24.07 | 24.12 | 23.80 | 24.03 | 470,013 | +0.09(+0.36%) |
Feb 11, 2015 | 24.24 | 24.44 | 23.95 | 23.95 | 616,803 | -0.45(-1.83%) |
Feb 10, 2015 | 24.00 | 24.59 | 24.00 | 24.39 | 647,465 | +0.36(+1.50%) |
Feb 09, 2015 | 24.23 | 24.42 | 23.96 | 24.03 | 431,568 | -0.27(-1.13%) |
Feb 06, 2015 | 24.78 | 24.84 | 24.22 | 24.31 | 676,730 | -0.54(-2.17%) |
Feb 05, 2015 | 24.80 | 24.98 | 24.67 | 24.85 | 385,192 | +0.06(+0.23%) |
Feb 04, 2015 | 24.82 | 25.02 | 24.68 | 24.79 | 747,807 | -0.16(-0.64%) |
Feb 03, 2015 | 24.70 | 24.99 | 24.70 | 24.95 | 453,409 | +0.22(+0.90%) |
Feb 02, 2015 | 24.64 | 24.89 | 24.39 | 24.72 | 649,294 | +0.01(+0.06%) |
Jan 30, 2015 | 25.01 | 25.11 | 24.70 | 24.71 | 815,849 | -0.38(-1.52%) |
Jan 29, 2015 | 24.57 | 25.11 | 24.52 | 25.09 | 1,234,761 | +0.54(+2.20%) |
Jan 28, 2015 | 24.72 | 25.01 | 24.50 | 24.55 | 601,317 | -0.17(-0.70%) |
Jan 27, 2015 | 24.49 | 24.85 | 24.49 | 24.72 | 474,439 | +0.14(+0.56%) |
Jan 26, 2015 | 24.52 | 24.60 | 24.37 | 24.59 | 657,356 | +0.03(+0.12%) |
Jan 23, 2015 | 24.70 | 24.87 | 24.55 | 24.56 | 508,140 | -0.19(-0.76%) |
Jan 22, 2015 | 24.75 | 24.88 | 24.62 | 24.75 | 548,600 | +0.01(+0.03%) |
Jan 21, 2015 | 24.54 | 24.80 | 24.33 | 24.74 | 704,040 | +0.14(+0.59%) |
Jan 20, 2015 | 24.54 | 24.67 | 24.28 | 24.59 | 774,228 | +0.02(+0.09%) |
Jan 16, 2015 | 24.26 | 24.60 | 24.21 | 24.57 | 1,472,956 | +0.30(+1.22%) |
Jan 15, 2015 | 24.39 | 24.45 | 24.13 | 24.28 | 670,675 | -0.11(-0.44%) |
Jan 14, 2015 | 24.21 | 24.47 | 24.07 | 24.39 | 1,383,805 | +0.06(+0.24%) |
Jan 13, 2015 | 24.29 | 24.64 | 24.18 | 24.33 | 684,695 | +0.09(+0.39%) |
Jan 12, 2015 | 24.17 | 24.31 | 23.98 | 24.23 | 781,110 | +0.12(+0.48%) |
Jan 09, 2015 | 24.24 | 24.30 | 23.98 | 24.12 | 722,806 | -0.05(-0.21%) |
Jan 08, 2015 | 24.18 | 24.57 | 24.14 | 24.17 | 1,915,935 | -0.17(-0.71%) |
Jan 07, 2015 | 23.96 | 24.45 | 23.93 | 24.34 | 1,031,637 | +0.39(+1.62%) |
Jan 06, 2015 | 24.00 | 24.36 | 23.87 | 23.95 | 2,238,408 | -0.09(-0.36%) |
Jan 05, 2015 | 24.13 | 24.23 | 23.88 | 24.04 | 1,484,329 | -0.17(-0.71%) |
Jan 02, 2015 | 24.18 | 24.32 | 23.88 | 24.21 | 1,304,594 | +0.09(+0.39%) |
Dec 31, 2014 | 24.68 | 24.12 | 24.12 | 24.12 | 601,734 | -0.45(-1.82%) |
Dec 30, 2014 | 24.73 | 24.88 | 24.46 | 24.57 | 871,574 | -0.37(-1.50%) |
Dec 29, 2014 | 24.40 | 25.21 | 24.33 | 24.94 | 1,076,058 | +0.54(+2.21%) |
Dec 26, 2014 | 24.08 | 24.57 | 24.08 | 24.40 | 989,439 | +0.37(+1.56%) |
Dec 24, 2014 | 23.74 | 24.03 | 24.03 | 24.03 | 492,631 | +0.12(+0.51%) |
Dec 23, 2014 | 23.66 | 24.01 | 23.66 | 23.90 | 868,229 | +0.06(+0.27%) |
Dec 22, 2014 | 23.58 | 23.93 | 23.55 | 23.84 | 2,517,051 | +0.25(+1.07%) |
Dec 19, 2014 | 23.66 | 23.80 | 23.48 | 23.59 | 2,185,648 | -0.15(-0.64%) |
Dec 18, 2014 | 23.73 | 23.82 | 23.59 | 23.74 | 1,183,925 | +0.04(+0.18%) |
Dec 17, 2014 | 23.54 | 23.78 | 23.34 | 23.69 | 1,430,500 | +0.19(+0.83%) |
Dec 16, 2014 | 23.58 | 23.82 | 23.47 | 23.50 | 1,871,911 | -0.19(-0.82%) |
Dec 15, 2014 | 23.77 | 24.01 | 23.61 | 23.69 | 1,827,869 | -0.06(-0.27%) |
Dec 12, 2014 | 23.75 | 24.38 | 23.62 | 23.76 | 2,904,132 | -0.14(-0.60%) |
Dec 11, 2014 | 23.77 | 24.17 | 23.67 | 23.90 | 2,337,881 | +0.20(+0.85%) |
Dec 10, 2014 | 23.86 | 24.00 | 23.59 | 23.70 | 2,987,495 | -0.17(-0.69%) |
Dec 09, 2014 | 23.63 | 24.00 | 23.58 | 23.87 | 3,344,774 | +0.02(+0.09%) |
Dec 08, 2014 | 23.41 | 24.28 | 23.31 | 23.85 | 4,030,813 | +0.23(+0.98%) |
Dec 05, 2014 | 23.18 | 23.62 | 23.07 | 23.62 | 5,479,982 | +0.40(+1.74%) |
Dec 04, 2014 | 23.13 | 24.13 | 23.02 | 23.21 | 20,165,970 | +2.90(+14.30%) |
Dec 03, 2014 | 20.25 | 20.39 | 20.21 | 20.31 | 887,137 | -0.01(-0.04%) |
Dec 02, 2014 | 19.93 | 20.48 | 19.84 | 20.32 | 1,407,518 | +0.34(+1.69%) |
Dec 01, 2014 | 19.44 | 20.09 | 19.35 | 19.98 | 2,764,659 | -0.33(-1.63%) |
Nov 28, 2014 | 19.80 | 20.38 | 19.78 | 20.31 | 805,197 | +0.40(+2.03%) |
Nov 26, 2014 | 19.82 | 19.91 | 19.91 | 19.91 | 503,458 | +0.11(+0.55%) |
Nov 25, 2014 | 19.78 | 19.81 | 19.69 | 19.80 | 567,078 | +0.12(+0.62%) |
Nov 24, 2014 | 19.91 | 20.05 | 19.64 | 19.67 | 807,685 | -0.14(-0.73%) |
Nov 21, 2014 | 19.86 | 19.90 | 19.71 | 19.82 | 769,114 | +0.12(+0.62%) |
Nov 20, 2014 | 19.67 | 19.83 | 19.64 | 19.70 | 669,320 | +0.04(+0.22%) |
Nov 19, 2014 | 19.71 | 19.87 | 19.63 | 19.65 | 781,011 | -0.09(-0.44%) |
Nov 18, 2014 | 19.66 | 19.81 | 19.50 | 19.74 | 1,759,613 | +0.19(+0.98%) |
Nov 17, 2014 | 19.40 | 19.66 | 19.38 | 19.55 | 1,011,422 | +0.16(+0.85%) |
Nov 14, 2014 | 19.27 | 19.46 | 19.26 | 19.38 | 887,487 | +0.02(+0.11%) |
Nov 13, 2014 | 19.56 | 19.70 | 19.28 | 19.36 | 980,648 | -0.27(-1.38%) |
Nov 12, 2014 | 20.02 | 20.15 | 19.59 | 19.63 | 1,063,328 | -0.51(-2.51%) |
Nov 11, 2014 | 20.05 | 20.15 | 19.91 | 20.14 | 583,617 | +0.05(+0.25%) |
Nov 10, 2014 | 20.17 | 20.21 | 20.02 | 20.09 | 772,050 | -0.07(-0.35%) |
Nov 07, 2014 | 19.86 | 20.30 | 19.79 | 20.16 | 1,748,299 | +0.58(+2.98%) |
Nov 06, 2014 | 20.03 | 20.15 | 19.55 | 19.58 | 648,281 | -0.46(-2.28%) |
Nov 05, 2014 | 19.74 | 20.04 | 19.74 | 20.03 | 775,318 | +0.31(+1.59%) |
Nov 04, 2014 | 20.08 | 20.26 | 19.69 | 19.72 | 1,103,326 | -0.41(-2.05%) |
Nov 03, 2014 | 20.09 | 20.22 | 20.02 | 20.13 | 686,158 | +0.07(+0.35%) |
Oct 31, 2014 | 20.03 | 20.14 | 19.87 | 20.06 | 878,582 | +0.09(+0.46%) |
Oct 30, 2014 | 19.67 | 19.98 | 19.67 | 19.97 | 1,067,528 | +0.31(+1.60%) |
Oct 29, 2014 | 19.82 | 19.91 | 19.48 | 19.65 | 1,275,824 | -0.16(-0.79%) |
Oct 28, 2014 | 19.59 | 19.81 | 19.55 | 19.81 | 596,422 | +0.25(+1.27%) |
Oct 27, 2014 | 19.56 | 19.60 | 19.45 | 19.56 | 676,006 | -0.04(-0.18%) |
Oct 24, 2014 | 19.45 | 19.65 | 19.42 | 19.60 | 440,462 | +0.19(+0.95%) |
Oct 23, 2014 | 19.53 | 19.64 | 19.29 | 19.41 | 1,110,175 | -0.06(-0.29%) |
Oct 22, 2014 | 19.43 | 19.67 | 19.34 | 19.47 | 828,409 | +0.05(+0.26%) |
Oct 21, 2014 | 19.40 | 19.57 | 19.30 | 19.42 | 800,126 | +0.03(+0.15%) |
Oct 20, 2014 | 19.18 | 19.43 | 19.11 | 19.39 | 974,882 | +0.21(+1.08%) |
Oct 17, 2014 | 19.21 | 19.23 | 18.96 | 19.18 | 1,552,167 | +0.12(+0.64%) |
Oct 16, 2014 | 18.69 | 19.06 | 18.55 | 19.06 | 1,815,633 | +0.11(+0.56%) |
Oct 15, 2014 | 19.32 | 19.53 | 19.02 | 18.96 | 2,143,817 | -0.48(-2.49%) |
Oct 14, 2014 | 19.53 | 19.89 | 19.38 | 19.44 | 2,809,109 | -0.13(-0.66%) |
Oct 13, 2014 | 19.07 | 19.78 | 19.07 | 19.57 | 1,621,962 | +0.41(+2.16%) |
Oct 10, 2014 | 18.98 | 19.23 | 18.97 | 19.16 | 631,682 | +0.19(+1.01%) |
Oct 09, 2014 | 19.28 | 19.52 | 18.96 | 18.96 | 833,908 | -0.34(-1.77%) |
Oct 08, 2014 | 18.78 | 19.32 | 18.75 | 19.30 | 1,357,958 | +0.51(+2.69%) |
Oct 07, 2014 | 18.77 | 19.04 | 18.73 | 18.80 | 672,441 | -0.01(-0.08%) |
Oct 06, 2014 | 18.88 | 18.96 | 18.66 | 18.81 | 667,833 | -0.06(-0.30%) |
Oct 03, 2014 | 18.96 | 18.96 | 18.78 | 18.87 | 1,086,705 | -0.05(-0.26%) |
Oct 02, 2014 | 18.86 | 19.03 | 18.77 | 18.92 | 1,027,993 | +0.07(+0.38%) |
Oct 01, 2014 | 18.91 | 19.10 | 18.83 | 18.85 | 1,798,232 | -0.06(-0.34%) |
Sep 30, 2014 | 19.01 | 19.15 | 18.88 | 18.91 | 1,170,513 | -0.06(-0.30%) |
Sep 29, 2014 | 18.86 | 19.01 | 18.76 | 18.97 | 673,093 | +0.05(+0.26%) |
Sep 26, 2014 | 19.01 | 19.02 | 18.80 | 18.92 | 707,474 | -0.06(-0.30%) |
Sep 25, 2014 | 18.95 | 19.01 | 18.76 | 18.98 | 1,054,122 | -0.04(-0.19%) |
Sep 24, 2014 | 18.89 | 19.16 | 18.76 | 19.01 | 1,255,821 | +0.14(+0.76%) |
Sep 23, 2014 | 18.89 | 18.96 | 18.74 | 18.87 | 1,308,565 | -0.05(-0.26%) |
Sep 22, 2014 | 18.57 | 19.06 | 18.41 | 18.92 | 2,342,771 | +0.41(+2.19%) |
Sep 19, 2014 | 18.38 | 18.52 | 18.27 | 18.51 | 1,893,010 | +0.16(+0.89%) |
Sep 18, 2014 | 18.09 | 18.36 | 18.06 | 18.35 | 1,155,351 | +0.25(+1.38%) |
Sep 17, 2014 | 18.07 | 18.23 | 18.03 | 18.10 | 827,734 | +0.07(+0.39%) |
Sep 16, 2014 | 17.76 | 18.07 | 17.75 | 18.03 | 1,184,384 | +0.27(+1.52%) |
Sep 15, 2014 | 17.87 | 17.99 | 17.74 | 17.76 | 1,183,289 | -0.07(-0.40%) |
Sep 12, 2014 | 18.06 | 18.09 | 17.79 | 17.83 | 712,871 | -0.27(-1.50%) |
Sep 11, 2014 | 17.94 | 18.12 | 17.94 | 18.10 | 1,006,446 | +0.18(+0.99%) |
Sep 10, 2014 | 18.11 | 18.11 | 17.76 | 17.92 | 1,400,350 | -0.16(-0.87%) |
Sep 09, 2014 | 18.21 | 18.24 | 18.02 | 18.08 | 984,759 | -0.21(-1.13%) |
Sep 08, 2014 | 18.29 | 18.34 | 18.19 | 18.29 | 1,049,730 | -0.06(-0.31%) |
Sep 05, 2014 | 18.11 | 18.38 | 18.04 | 18.34 | 1,107,754 | +0.31(+1.74%) |
Sep 04, 2014 | 18.01 | 18.07 | 17.98 | 18.03 | 907,404 | -0.01(-0.08%) |
Sep 03, 2014 | 18.19 | 18.19 | 18.00 | 18.04 | 1,057,022 | -0.08(-0.43%) |
Sep 02, 2014 | 18.17 | 18.26 | 17.88 | 18.12 | 1,900,196 | +0.04(+0.20%) |
Aug 29, 2014 | 18.06 | 18.09 | 18.09 | 18.09 | 908,392 | +0.01(+0.08%) |
Aug 28, 2014 | 17.92 | 18.09 | 17.83 | 18.07 | 1,644,347 | +0.14(+0.79%) |
Aug 27, 2014 | 17.60 | 17.94 | 17.57 | 17.93 | 1,933,381 | +0.49(+2.82%) |
Aug 26, 2014 | 17.48 | 17.62 | 17.40 | 17.44 | 577,566 | -0.06(-0.33%) |
Aug 25, 2014 | 17.46 | 17.55 | 17.37 | 17.50 | 1,003,310 | +0.04(+0.24%) |
Aug 22, 2014 | 17.42 | 17.47 | 17.26 | 17.45 | 1,222,383 | +0.04(+0.25%) |
Aug 21, 2014 | 17.30 | 17.45 | 17.27 | 17.41 | 975,343 | +0.08(+0.45%) |
Aug 20, 2014 | 17.24 | 17.34 | 17.13 | 17.33 | 881,908 | +0.11(+0.66%) |
Aug 19, 2014 | 17.09 | 17.26 | 17.08 | 17.22 | 1,265,087 | +0.14(+0.82%) |
Aug 18, 2014 | 16.99 | 17.14 | 16.90 | 17.08 | 1,106,149 | +0.17(+1.00%) |
Aug 15, 2014 | 16.96 | 17.05 | 16.84 | 16.91 | 936,521 | +0.03(+0.17%) |
Aug 14, 2014 | 16.86 | 16.98 | 16.77 | 16.88 | 1,097,763 | +0.11(+0.63%) |
Aug 13, 2014 | 16.89 | 16.91 | 16.71 | 16.77 | 913,222 | -0.11(-0.62%) |
Aug 12, 2014 | 16.88 | 16.89 | 16.79 | 16.88 | 891,768 | +0.00(+0.00%) |
Aug 11, 2014 | 16.74 | 16.96 | 16.69 | 16.88 | 1,161,636 | +0.26(+1.57%) |
Aug 08, 2014 | 16.56 | 16.67 | 16.49 | 16.62 | 863,947 | +0.06(+0.34%) |
Aug 07, 2014 | 16.52 | 16.66 | 16.38 | 16.56 | 1,019,421 | +0.11(+0.64%) |
Aug 06, 2014 | 16.44 | 16.49 | 16.30 | 16.46 | 1,354,869 | -0.06(-0.38%) |
Aug 05, 2014 | 16.40 | 16.62 | 16.33 | 16.52 | 1,658,115 | +0.15(+0.90%) |
Aug 04, 2014 | 16.56 | 16.61 | 15.97 | 16.37 | 2,866,527 | -0.16(-0.98%) |
Aug 01, 2014 | 16.65 | 16.73 | 16.40 | 16.54 | 1,473,604 | -0.08(-0.47%) |
Jul 31, 2014 | 16.77 | 16.79 | 16.49 | 16.61 | 1,674,298 | -0.18(-1.05%) |
Jul 30, 2014 | 17.03 | 17.08 | 16.77 | 16.79 | 1,279,795 | -0.22(-1.28%) |
Jul 29, 2014 | 17.16 | 17.17 | 17.01 | 17.01 | 790,687 | -0.12(-0.70%) |
Jul 28, 2014 | 17.05 | 17.13 | 16.88 | 17.13 | 1,757,195 | +0.11(+0.62%) |
Jul 25, 2014 | 17.32 | 17.32 | 17.01 | 17.02 | 1,356,147 | -0.32(-1.83%) |
Jul 24, 2014 | 17.17 | 17.34 | 17.12 | 17.34 | 1,002,986 | +0.20(+1.15%) |
Jul 23, 2014 | 17.25 | 17.28 | 17.09 | 17.14 | 1,070,514 | -0.14(-0.81%) |
Jul 22, 2014 | 17.23 | 17.37 | 17.22 | 17.28 | 941,623 | +0.10(+0.57%) |
Jul 21, 2014 | 17.08 | 17.20 | 17.02 | 17.18 | 765,875 | +0.07(+0.41%) |
Jul 18, 2014 | 17.06 | 17.11 | 16.99 | 17.11 | 1,025,773 | +0.11(+0.62%) |
Jul 17, 2014 | 17.27 | 17.30 | 17.00 | 17.01 | 1,192,872 | -0.31(-1.79%) |
Jul 16, 2014 | 17.34 | 17.34 | 17.11 | 17.32 | 1,411,102 | +0.01(+0.04%) |
Jul 15, 2014 | 17.11 | 17.32 | 17.11 | 17.31 | 950,815 | +0.21(+1.23%) |
Jul 14, 2014 | 17.40 | 17.41 | 17.09 | 17.10 | 1,374,788 | -0.22(-1.26%) |
Jul 11, 2014 | 17.49 | 17.60 | 17.30 | 17.32 | 627,577 | -0.14(-0.81%) |
Jul 10, 2014 | 17.36 | 17.58 | 17.36 | 17.46 | 899,843 | +0.07(+0.40%) |
Jul 09, 2014 | 17.51 | 17.53 | 17.32 | 17.39 | 687,167 | -0.12(-0.68%) |
Jul 08, 2014 | 17.45 | 17.57 | 17.37 | 17.51 | 923,661 | +0.15(+0.85%) |
Jul 07, 2014 | 17.32 | 17.41 | 17.26 | 17.36 | 684,370 | +0.05(+0.28%) |
Jul 03, 2014 | 17.49 | 17.31 | 17.31 | 17.31 | 1,316,866 | -0.14(-0.81%) |
Jul 02, 2014 | 17.73 | 17.73 | 17.39 | 17.45 | 1,250,768 | -0.23(-1.31%) |
Jul 01, 2014 | 17.84 | 17.85 | 17.64 | 17.68 | 1,257,179 | -0.13(-0.71%) |
Jun 30, 2014 | 17.86 | 17.92 | 17.72 | 17.81 | 1,969,253 | -0.06(-0.35%) |
Jun 27, 2014 | 17.53 | 17.88 | 17.50 | 17.87 | 1,486,718 | +0.32(+1.80%) |
Jun 26, 2014 | 17.79 | 17.83 | 17.53 | 17.56 | 1,545,658 | -0.39(-2.19%) |
Jun 25, 2014 | 17.82 | 17.95 | 17.72 | 17.95 | 864,198 | +0.14(+0.79%) |
Jun 24, 2014 | 17.81 | 18.01 | 17.77 | 17.81 | 948,177 | +0.02(+0.12%) |
Jun 23, 2014 | 17.96 | 18.04 | 17.77 | 17.79 | 1,873,906 | -0.14(-0.78%) |
Jun 20, 2014 | 17.74 | 18.01 | 17.62 | 17.93 | 1,688,794 | +0.23(+1.31%) |
Jun 19, 2014 | 17.47 | 17.70 | 17.44 | 17.70 | 1,129,330 | +0.24(+1.37%) |
Jun 18, 2014 | 17.19 | 17.46 | 17.11 | 17.46 | 1,594,173 | +0.28(+1.64%) |
Jun 17, 2014 | 17.38 | 17.56 | 17.14 | 17.18 | 1,535,323 | -0.21(-1.21%) |
Jun 16, 2014 | 17.15 | 17.47 | 17.11 | 17.39 | 1,091,345 | +0.22(+1.27%) |
Jun 13, 2014 | 17.11 | 17.23 | 16.95 | 17.17 | 776,956 | +0.08(+0.45%) |
Jun 12, 2014 | 17.01 | 17.12 | 16.88 | 17.09 | 821,622 | +0.09(+0.54%) |
Jun 11, 2014 | 17.18 | 17.30 | 16.99 | 17.00 | 803,414 | -0.24(-1.39%) |
Jun 10, 2014 | 17.19 | 17.28 | 17.09 | 17.24 | 1,025,142 | -0.03(-0.16%) |
Jun 06, 2014 | 17.32 | 17.33 | 17.13 | 17.27 | 820,844 | -0.01(-0.04%) |
Jun 05, 2014 | 16.83 | 17.28 | 16.79 | 17.27 | 2,078,878 | +0.49(+2.93%) |
Jun 04, 2014 | 16.68 | 16.80 | 16.62 | 16.78 | 1,032,676 | +0.12(+0.72%) |
Jun 03, 2014 | 16.76 | 16.80 | 16.64 | 16.66 | 1,154,915 | -0.11(-0.63%) |
Jun 02, 2014 | 16.90 | 16.96 | 16.73 | 16.77 | 1,054,236 | -0.15(-0.87%) |
May 30, 2014 | 16.90 | 16.98 | 16.85 | 16.92 | 872,792 | -0.01(-0.08%) |
May 29, 2014 | 17.01 | 17.03 | 16.85 | 16.93 | 616,205 | -0.08(-0.46%) |
May 28, 2014 | 16.88 | 17.06 | 16.74 | 17.01 | 1,406,063 | +0.18(+1.05%) |
May 27, 2014 | 16.84 | 16.86 | 16.74 | 16.83 | 792,902 | +0.13(+0.76%) |
May 23, 2014 | 16.70 | 16.70 | 16.70 | 16.70 | 680,470 | -0.01(-0.08%) |
May 22, 2014 | 16.75 | 16.77 | 16.68 | 16.72 | 449,190 | +0.08(+0.47%) |
May 21, 2014 | 16.66 | 16.77 | 16.60 | 16.64 | 692,948 | -0.01(-0.08%) |
May 20, 2014 | 16.66 | 16.70 | 16.49 | 16.66 | 1,043,551 | +0.00(+0.00%) |
May 19, 2014 | 16.91 | 16.93 | 16.65 | 16.66 | 1,534,183 | -0.22(-1.28%) |
May 16, 2014 | 16.90 | 16.94 | 16.70 | 16.87 | 1,029,220 | +0.01(+0.08%) |
May 15, 2014 | 16.62 | 16.86 | 16.61 | 16.86 | 1,597,905 | +0.24(+1.42%) |
May 14, 2014 | 16.64 | 16.79 | 16.60 | 16.62 | 1,563,305 | +0.02(+0.13%) |
May 13, 2014 | 16.52 | 16.64 | 16.52 | 16.60 | 1,206,282 | +0.10(+0.63%) |
May 12, 2014 | 16.38 | 16.50 | 16.32 | 16.50 | 1,746,119 | +0.15(+0.89%) |
May 09, 2014 | 16.49 | 16.54 | 16.33 | 16.35 | 1,241,397 | -0.13(-0.80%) |
May 08, 2014 | 16.56 | 16.58 | 16.45 | 16.48 | 1,783,411 | -0.08(-0.46%) |
May 07, 2014 | 16.36 | 16.57 | 16.20 | 16.56 | 2,054,375 | +0.44(+2.71%) |
May 06, 2014 | 16.22 | 16.32 | 16.11 | 16.12 | 2,441,991 | -0.08(-0.51%) |
May 05, 2014 | 16.18 | 16.38 | 16.11 | 16.20 | 1,561,368 | +0.04(+0.26%) |
May 02, 2014 | 16.38 | 16.38 | 16.00 | 16.16 | 2,586,026 | -0.22(-1.31%) |
May 01, 2014 | 16.66 | 16.66 | 16.28 | 16.38 | 2,828,756 | -0.28(-1.67%) |
Apr 30, 2014 | 16.99 | 17.06 | 16.29 | 16.66 | 4,668,780 | -0.33(-1.96%) |
Apr 29, 2014 | 17.22 | 17.26 | 16.97 | 16.99 | 1,300,849 | -0.17(-1.01%) |
Apr 28, 2014 | 17.28 | 17.35 | 17.06 | 17.16 | 1,206,672 | -0.08(-0.48%) |
Apr 25, 2014 | 17.18 | 17.25 | 17.06 | 17.25 | 1,184,870 | +0.10(+0.57%) |
Apr 24, 2014 | 17.12 | 17.18 | 17.04 | 17.15 | 811,567 | +0.04(+0.24%) |
Apr 23, 2014 | 17.16 | 17.30 | 17.05 | 17.11 | 916,287 | -0.06(-0.32%) |
Apr 22, 2014 | 17.18 | 17.24 | 17.03 | 17.16 | 1,121,321 | +0.03(+0.20%) |
Apr 21, 2014 | 17.11 | 17.22 | 17.01 | 17.13 | 1,069,081 | +0.04(+0.24%) |
Apr 17, 2014 | 17.36 | 17.09 | 17.09 | 17.09 | 2,118,551 | -0.27(-1.56%) |
Apr 16, 2014 | 17.24 | 17.36 | 17.14 | 17.36 | 1,531,382 | +0.17(+1.01%) |
Apr 15, 2014 | 17.01 | 17.21 | 17.00 | 17.18 | 2,187,538 | +0.17(+1.02%) |
Apr 14, 2014 | 16.95 | 17.04 | 16.85 | 17.01 | 2,702,015 | +0.09(+0.53%) |
Apr 11, 2014 | 16.84 | 16.97 | 16.81 | 16.92 | 1,124,194 | +0.08(+0.45%) |
Apr 10, 2014 | 16.92 | 17.02 | 16.70 | 16.84 | 1,621,789 | -0.06(-0.37%) |
Apr 09, 2014 | 17.00 | 17.00 | 16.79 | 16.90 | 1,892,855 | -0.06(-0.33%) |
Apr 08, 2014 | 16.84 | 17.08 | 16.63 | 16.96 | 3,112,573 | +0.26(+1.58%) |
Apr 07, 2014 | 17.00 | 17.01 | 16.68 | 16.70 | 4,021,565 | -0.30(-1.76%) |
Apr 04, 2014 | 16.91 | 17.18 | 16.89 | 17.00 | 3,714,920 | +0.13(+0.78%) |
Apr 03, 2014 | 17.05 | 17.10 | 16.69 | 16.86 | 4,074,859 | +0.04(+0.25%) |
Apr 02, 2014 | 16.95 | 17.17 | 16.66 | 16.82 | 10,394,318 | -0.70(-4.00%) |
Apr 01, 2014 | 17.63 | 17.63 | 17.38 | 17.52 | 1,117,247 | -0.12(-0.71%) |
Mar 31, 2014 | 17.40 | 17.69 | 17.33 | 17.65 | 1,131,761 | +0.33(+1.88%) |
Mar 28, 2014 | 17.39 | 17.39 | 17.22 | 17.32 | 913,839 | -0.02(-0.12%) |
Mar 27, 2014 | 17.18 | 17.39 | 17.18 | 17.34 | 690,764 | +0.16(+0.93%) |
Mar 26, 2014 | 17.55 | 17.55 | 17.18 | 17.18 | 958,717 | -0.26(-1.51%) |
Mar 25, 2014 | 17.47 | 17.54 | 17.36 | 17.45 | 961,127 | +0.02(+0.12%) |
Mar 24, 2014 | 17.34 | 17.50 | 17.30 | 17.43 | 892,629 | +0.15(+0.88%) |
Mar 21, 2014 | 17.36 | 17.41 | 17.18 | 17.27 | 2,426,027 | +0.03(+0.20%) |
Mar 20, 2014 | 17.24 | 17.29 | 17.11 | 17.24 | 764,288 | -0.01(-0.08%) |
Mar 19, 2014 | 17.56 | 17.61 | 17.23 | 17.25 | 1,028,338 | -0.33(-1.89%) |
Mar 18, 2014 | 17.51 | 17.66 | 17.50 | 17.59 | 694,312 | +0.07(+0.40%) |
Mar 17, 2014 | 17.41 | 17.56 | 17.30 | 17.52 | 754,825 | +0.17(+1.00%) |
Mar 14, 2014 | 17.47 | 17.79 | 17.29 | 17.34 | 1,195,267 | -0.17(-0.99%) |
Mar 13, 2014 | 17.42 | 17.56 | 17.38 | 17.52 | 1,124,376 | +0.16(+0.92%) |
Mar 12, 2014 | 17.08 | 17.36 | 17.02 | 17.36 | 1,158,467 | +0.28(+1.67%) |
Mar 11, 2014 | 17.08 | 17.15 | 16.94 | 17.07 | 1,221,867 | +0.08(+0.49%) |
Mar 10, 2014 | 16.97 | 17.08 | 16.93 | 16.99 | 1,196,805 | -0.01(-0.08%) |
Mar 07, 2014 | 17.21 | 17.24 | 16.98 | 17.00 | 2,114,584 | -0.19(-1.13%) |
Mar 06, 2014 | 17.55 | 17.58 | 17.18 | 17.20 | 2,084,236 | -0.34(-1.94%) |
Mar 05, 2014 | 17.66 | 17.72 | 17.51 | 17.54 | 819,404 | -0.14(-0.79%) |
Mar 04, 2014 | 17.70 | 17.81 | 17.64 | 17.68 | 637,272 | +0.15(+0.87%) |