Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.75 | 19.88 | 19.57 | 19.84 | 1,781,175 | +0.00(+0.00%) |
Apr 29, 2015 | 19.94 | 20.15 | 19.79 | 19.84 | 604,476 | -0.16(-0.78%) |
Apr 28, 2015 | 19.95 | 20.11 | 19.84 | 20.00 | 730,279 | +0.09(+0.45%) |
Apr 27, 2015 | 20.26 | 20.35 | 19.86 | 19.91 | 530,704 | -0.30(-1.51%) |
Apr 24, 2015 | 19.92 | 20.21 | 19.81 | 20.21 | 918,328 | +0.31(+1.57%) |
Apr 23, 2015 | 20.11 | 20.35 | 19.86 | 19.90 | 700,161 | -0.19(-0.92%) |
Apr 22, 2015 | 19.71 | 20.09 | 19.68 | 20.09 | 449,571 | +0.39(+2.00%) |
Apr 21, 2015 | 19.85 | 19.94 | 19.58 | 19.69 | 370,754 | -0.05(-0.26%) |
Apr 20, 2015 | 19.48 | 19.77 | 19.41 | 19.74 | 261,468 | +0.28(+1.45%) |
Apr 17, 2015 | 19.73 | 19.73 | 19.36 | 19.46 | 357,471 | -0.36(-1.84%) |
Apr 16, 2015 | 19.95 | 20.02 | 19.74 | 19.83 | 317,988 | -0.21(-1.04%) |
Apr 15, 2015 | 20.03 | 20.17 | 19.86 | 20.03 | 440,965 | +0.13(+0.63%) |
Apr 14, 2015 | 19.80 | 19.93 | 19.63 | 19.91 | 323,786 | +0.11(+0.56%) |
Apr 13, 2015 | 19.89 | 20.03 | 19.74 | 19.80 | 325,633 | -0.12(-0.60%) |
Apr 10, 2015 | 19.95 | 20.20 | 19.88 | 19.92 | 581,569 | -0.04(-0.22%) |
Apr 09, 2015 | 20.03 | 20.23 | 19.90 | 19.96 | 599,853 | -0.13(-0.67%) |
Apr 08, 2015 | 20.12 | 20.26 | 20.03 | 20.09 | 615,086 | -0.01(-0.07%) |
Apr 07, 2015 | 19.93 | 20.24 | 19.77 | 20.11 | 1,030,390 | +0.23(+1.16%) |
Apr 06, 2015 | 19.52 | 19.93 | 19.51 | 19.88 | 1,179,544 | +0.28(+1.44%) |
Apr 02, 2015 | 18.70 | 19.60 | 19.60 | 19.60 | 973,583 | +0.90(+4.81%) |
Apr 01, 2015 | 18.52 | 18.71 | 18.45 | 18.70 | 1,949,834 | +0.20(+1.08%) |
Mar 31, 2015 | 18.60 | 18.72 | 18.36 | 18.50 | 1,217,985 | -0.18(-0.95%) |
Mar 30, 2015 | 18.62 | 18.73 | 18.50 | 18.67 | 1,057,124 | +0.13(+0.68%) |
Mar 27, 2015 | 18.70 | 18.71 | 18.46 | 18.55 | 571,843 | -0.19(-1.03%) |
Mar 26, 2015 | 18.81 | 18.93 | 18.59 | 18.74 | 691,919 | -0.11(-0.59%) |
Mar 25, 2015 | 19.22 | 19.36 | 18.85 | 18.85 | 601,532 | -0.36(-1.86%) |
Mar 24, 2015 | 19.59 | 19.65 | 19.19 | 19.21 | 613,061 | -0.38(-1.93%) |
Mar 23, 2015 | 19.51 | 19.63 | 19.45 | 19.59 | 902,210 | +0.07(+0.38%) |
Mar 20, 2015 | 19.47 | 19.67 | 19.40 | 19.51 | 1,528,902 | +0.12(+0.61%) |
Mar 19, 2015 | 19.34 | 19.47 | 19.20 | 19.40 | 379,645 | -0.01(-0.08%) |
Mar 18, 2015 | 19.25 | 19.52 | 19.14 | 19.41 | 1,016,412 | +0.13(+0.69%) |
Mar 17, 2015 | 19.13 | 19.31 | 19.00 | 19.28 | 1,530,006 | +0.12(+0.62%) |
Mar 16, 2015 | 18.90 | 19.31 | 18.85 | 19.16 | 571,561 | +0.32(+1.70%) |
Mar 13, 2015 | 18.89 | 19.04 | 18.63 | 18.84 | 757,378 | -0.13(-0.67%) |
Mar 12, 2015 | 18.59 | 19.02 | 18.59 | 18.96 | 776,862 | +0.51(+2.74%) |
Mar 11, 2015 | 18.30 | 18.59 | 17.93 | 18.46 | 1,029,317 | +0.17(+0.93%) |
Mar 10, 2015 | 18.50 | 18.62 | 18.20 | 18.29 | 670,430 | -0.39(-2.10%) |
Mar 09, 2015 | 18.69 | 18.94 | 18.67 | 18.68 | 874,922 | +0.03(+0.16%) |
Mar 06, 2015 | 18.50 | 18.75 | 18.37 | 18.65 | 2,004,623 | +0.10(+0.52%) |
Mar 05, 2015 | 18.09 | 18.65 | 18.02 | 18.55 | 1,260,991 | +0.47(+2.57%) |
Mar 04, 2015 | 18.37 | 18.36 | 18.07 | 18.09 | 616,166 | -0.27(-1.45%) |
Mar 03, 2015 | 18.60 | 18.73 | 18.31 | 18.36 | 636,777 | -0.34(-1.82%) |
Mar 02, 2015 | 18.77 | 18.81 | 18.39 | 18.69 | 539,722 | -0.10(-0.51%) |
Feb 27, 2015 | 18.56 | 18.95 | 18.56 | 18.79 | 607,858 | +0.18(+0.99%) |
Feb 26, 2015 | 19.39 | 19.54 | 18.55 | 18.61 | 790,074 | -0.96(-4.91%) |
Feb 25, 2015 | 18.58 | 19.66 | 18.58 | 19.57 | 928,649 | +0.92(+4.91%) |
Feb 24, 2015 | 18.52 | 18.81 | 18.47 | 18.65 | 463,308 | +0.09(+0.48%) |
Feb 23, 2015 | 18.67 | 18.75 | 18.31 | 18.56 | 552,157 | -0.13(-0.71%) |
Feb 20, 2015 | 18.65 | 18.72 | 18.35 | 18.69 | 348,199 | +0.04(+0.24%) |
Feb 19, 2015 | 18.54 | 18.81 | 18.46 | 18.65 | 526,211 | +0.08(+0.44%) |
Feb 18, 2015 | 18.57 | 18.72 | 18.30 | 18.57 | 920,689 | -0.11(-0.59%) |
Feb 17, 2015 | 19.33 | 19.40 | 18.61 | 18.68 | 1,315,223 | -0.69(-3.58%) |
Feb 13, 2015 | 19.38 | 19.37 | 19.37 | 19.37 | 499,978 | -0.01(-0.04%) |
Feb 12, 2015 | 19.57 | 19.68 | 19.34 | 19.38 | 429,011 | -0.09(-0.46%) |
Feb 11, 2015 | 19.37 | 19.52 | 19.19 | 19.47 | 347,485 | +0.08(+0.42%) |
Feb 10, 2015 | 19.41 | 19.43 | 19.07 | 19.39 | 334,637 | +0.11(+0.57%) |
Feb 09, 2015 | 19.07 | 19.49 | 19.01 | 19.28 | 750,081 | +0.09(+0.46%) |
Feb 06, 2015 | 18.87 | 19.23 | 18.76 | 19.19 | 1,176,477 | +0.40(+2.12%) |
Feb 05, 2015 | 18.29 | 18.81 | 18.16 | 18.79 | 680,430 | +0.61(+3.33%) |
Feb 04, 2015 | 18.14 | 18.37 | 18.01 | 18.19 | 611,795 | -0.04(-0.24%) |
Feb 03, 2015 | 17.77 | 18.30 | 17.66 | 18.23 | 789,378 | +0.64(+3.65%) |
Feb 02, 2015 | 17.18 | 17.67 | 17.11 | 17.59 | 877,047 | +0.41(+2.41%) |
Jan 30, 2015 | 17.00 | 17.28 | 16.99 | 17.17 | 2,780,889 | +0.00(+0.00%) |
Jan 29, 2015 | 17.64 | 17.65 | 17.14 | 17.17 | 1,348,579 | -0.52(-2.96%) |
Jan 28, 2015 | 17.88 | 18.02 | 17.62 | 17.70 | 809,292 | -0.04(-0.21%) |
Jan 27, 2015 | 17.85 | 17.96 | 17.76 | 17.73 | 661,118 | -0.32(-1.80%) |
Jan 26, 2015 | 17.79 | 18.09 | 17.48 | 18.06 | 626,053 | +0.21(+1.20%) |
Jan 23, 2015 | 17.95 | 18.04 | 17.69 | 17.85 | 447,465 | -0.16(-0.86%) |
Jan 22, 2015 | 17.81 | 18.10 | 17.67 | 18.00 | 643,299 | +0.25(+1.41%) |
Jan 21, 2015 | 17.63 | 17.87 | 17.47 | 17.75 | 497,690 | +0.04(+0.25%) |
Jan 20, 2015 | 17.63 | 17.89 | 17.37 | 17.70 | 728,845 | +0.07(+0.38%) |
Jan 16, 2015 | 17.30 | 17.70 | 17.24 | 17.64 | 596,137 | +0.35(+2.01%) |
Jan 15, 2015 | 17.71 | 17.72 | 17.20 | 17.29 | 583,020 | -0.38(-2.17%) |
Jan 14, 2015 | 17.92 | 18.02 | 17.32 | 17.68 | 719,552 | -0.36(-2.01%) |
Jan 13, 2015 | 18.17 | 18.46 | 17.87 | 18.04 | 874,411 | -0.04(-0.20%) |
Jan 12, 2015 | 17.89 | 18.15 | 17.75 | 18.07 | 546,384 | +0.20(+1.12%) |
Jan 09, 2015 | 18.13 | 18.17 | 17.81 | 17.87 | 798,965 | -0.28(-1.55%) |
Jan 08, 2015 | 17.74 | 18.30 | 17.54 | 18.16 | 1,126,982 | +0.61(+3.49%) |
Jan 07, 2015 | 17.65 | 17.65 | 17.25 | 17.54 | 1,142,923 | +0.04(+0.25%) |
Jan 06, 2015 | 17.70 | 17.99 | 17.39 | 17.50 | 1,697,390 | -0.19(-1.09%) |
Jan 05, 2015 | 18.69 | 18.71 | 17.37 | 17.69 | 1,248,167 | -1.00(-5.37%) |
Jan 02, 2015 | 18.75 | 18.83 | 18.55 | 18.69 | 586,587 | +0.04(+0.24%) |
Dec 31, 2014 | 19.34 | 18.65 | 18.65 | 18.65 | 968,006 | -0.61(-3.18%) |
Dec 30, 2014 | 19.03 | 19.48 | 18.90 | 19.26 | 839,849 | +0.05(+0.27%) |
Dec 29, 2014 | 18.16 | 19.27 | 18.14 | 19.21 | 807,845 | +0.99(+5.43%) |
Dec 26, 2014 | 18.13 | 18.29 | 17.98 | 18.22 | 499,642 | +0.15(+0.82%) |
Dec 24, 2014 | 18.29 | 18.07 | 18.07 | 18.07 | 395,867 | -0.27(-1.45%) |
Dec 23, 2014 | 18.56 | 18.75 | 18.28 | 18.34 | 345,731 | -0.10(-0.56%) |
Dec 22, 2014 | 18.36 | 18.47 | 18.19 | 18.44 | 415,763 | +0.10(+0.56%) |
Dec 19, 2014 | 18.00 | 18.35 | 17.93 | 18.34 | 1,360,483 | +0.31(+1.72%) |
Dec 18, 2014 | 17.87 | 18.13 | 17.76 | 18.03 | 665,949 | +0.41(+2.31%) |
Dec 17, 2014 | 17.10 | 17.68 | 16.95 | 17.62 | 515,822 | +0.52(+3.07%) |
Dec 16, 2014 | 16.86 | 17.35 | 16.82 | 17.10 | 696,853 | +0.15(+0.87%) |
Dec 15, 2014 | 17.31 | 17.37 | 16.94 | 16.95 | 688,930 | -0.30(-1.75%) |
Dec 12, 2014 | 17.44 | 17.54 | 17.18 | 17.25 | 515,638 | -0.36(-2.05%) |
Dec 11, 2014 | 17.59 | 17.90 | 17.57 | 17.62 | 530,295 | +0.09(+0.52%) |
Dec 10, 2014 | 18.16 | 18.21 | 17.52 | 17.52 | 652,789 | -0.69(-3.79%) |
Dec 09, 2014 | 17.96 | 18.27 | 17.83 | 18.22 | 536,875 | +0.02(+0.12%) |
Dec 08, 2014 | 18.14 | 18.27 | 18.06 | 18.19 | 470,619 | -0.04(-0.20%) |
Dec 05, 2014 | 18.30 | 18.46 | 18.08 | 18.23 | 473,179 | -0.01(-0.08%) |
Dec 04, 2014 | 18.22 | 18.27 | 17.96 | 18.24 | 616,952 | +0.00(+0.00%) |
Dec 03, 2014 | 18.38 | 18.48 | 18.18 | 18.24 | 493,144 | -0.12(-0.64%) |
Dec 02, 2014 | 18.43 | 18.58 | 18.29 | 18.36 | 482,452 | -0.10(-0.52%) |
Dec 01, 2014 | 18.77 | 18.79 | 18.44 | 18.46 | 570,503 | -0.32(-1.68%) |
Nov 28, 2014 | 18.24 | 18.86 | 18.08 | 18.77 | 416,762 | +0.53(+2.90%) |
Nov 26, 2014 | 18.33 | 18.24 | 18.24 | 18.24 | 1,059,656 | -0.08(-0.44%) |
Nov 25, 2014 | 18.52 | 18.54 | 18.28 | 18.33 | 1,124,987 | -0.19(-1.03%) |
Nov 24, 2014 | 18.71 | 18.71 | 18.44 | 18.52 | 569,414 | -0.05(-0.28%) |
Nov 21, 2014 | 18.74 | 18.79 | 18.45 | 18.57 | 414,208 | +0.03(+0.16%) |
Nov 20, 2014 | 18.36 | 18.58 | 18.31 | 18.54 | 445,040 | +0.07(+0.36%) |
Nov 19, 2014 | 18.80 | 18.80 | 18.35 | 18.47 | 609,798 | -0.36(-1.91%) |
Nov 18, 2014 | 18.87 | 18.94 | 18.76 | 18.83 | 556,513 | -0.01(-0.08%) |
Nov 17, 2014 | 18.88 | 18.99 | 18.66 | 18.85 | 429,695 | -0.12(-0.66%) |
Nov 14, 2014 | 18.70 | 19.03 | 18.69 | 18.97 | 471,899 | +0.25(+1.33%) |
Nov 13, 2014 | 19.07 | 19.16 | 18.69 | 18.72 | 571,561 | -0.36(-1.89%) |
Nov 12, 2014 | 18.89 | 19.19 | 18.84 | 19.08 | 480,702 | +0.10(+0.50%) |
Nov 11, 2014 | 19.14 | 19.19 | 18.85 | 18.99 | 564,339 | -0.13(-0.69%) |
Nov 10, 2014 | 19.33 | 19.46 | 18.98 | 19.12 | 682,147 | -0.23(-1.21%) |
Nov 07, 2014 | 18.85 | 19.38 | 18.77 | 19.35 | 554,227 | +0.48(+2.57%) |
Nov 06, 2014 | 18.85 | 18.94 | 18.64 | 18.87 | 522,764 | +0.01(+0.04%) |
Nov 05, 2014 | 19.16 | 19.16 | 18.82 | 18.86 | 635,931 | -0.24(-1.23%) |
Nov 04, 2014 | 18.66 | 19.15 | 18.66 | 19.10 | 1,138,637 | +0.30(+1.60%) |
Nov 03, 2014 | 18.87 | 19.30 | 18.74 | 18.80 | 1,532,697 | -0.04(-0.19%) |
Oct 31, 2014 | 18.86 | 19.18 | 18.04 | 18.83 | 1,430,920 | +0.52(+2.85%) |
Oct 30, 2014 | 18.32 | 18.41 | 18.25 | 18.31 | 1,223,374 | -0.05(-0.28%) |
Oct 29, 2014 | 18.42 | 18.49 | 18.25 | 18.36 | 797,954 | -0.09(-0.48%) |
Oct 28, 2014 | 18.44 | 18.47 | 18.24 | 18.45 | 756,864 | +0.17(+0.92%) |
Oct 27, 2014 | 18.13 | 18.34 | 18.22 | 18.28 | 375,899 | +0.07(+0.36%) |
Oct 24, 2014 | 18.27 | 18.30 | 18.06 | 18.22 | 352,483 | +0.00(+0.00%) |
Oct 23, 2014 | 18.08 | 18.30 | 17.66 | 18.22 | 477,369 | +0.27(+1.51%) |
Oct 22, 2014 | 18.04 | 18.21 | 17.88 | 17.94 | 505,838 | -0.07(-0.37%) |
Oct 21, 2014 | 17.69 | 18.08 | 17.69 | 18.01 | 517,636 | +0.34(+1.91%) |
Oct 20, 2014 | 17.14 | 17.85 | 17.14 | 17.67 | 612,286 | +0.48(+2.82%) |
Oct 17, 2014 | 17.39 | 17.43 | 16.97 | 17.19 | 1,543,621 | +0.00(+0.00%) |
Oct 16, 2014 | 16.75 | 17.30 | 16.64 | 17.19 | 994,563 | +0.15(+0.86%) |
Oct 15, 2014 | 16.34 | 17.25 | 16.30 | 17.04 | 979,441 | +0.53(+3.20%) |
Oct 14, 2014 | 16.54 | 16.72 | 16.42 | 16.51 | 718,712 | +0.06(+0.36%) |
Oct 13, 2014 | 16.35 | 16.80 | 16.35 | 16.45 | 748,589 | +0.12(+0.76%) |
Oct 10, 2014 | 16.76 | 17.00 | 16.32 | 16.33 | 600,870 | -0.46(-2.76%) |
Oct 09, 2014 | 17.30 | 17.52 | 16.70 | 16.79 | 806,669 | -0.57(-3.26%) |
Oct 08, 2014 | 17.29 | 17.38 | 16.88 | 17.36 | 646,569 | +0.10(+0.55%) |
Oct 07, 2014 | 17.17 | 17.45 | 17.13 | 17.26 | 774,380 | -0.04(-0.21%) |
Oct 06, 2014 | 17.29 | 17.46 | 17.16 | 17.30 | 518,892 | +0.09(+0.51%) |
Oct 03, 2014 | 17.34 | 17.42 | 17.11 | 17.21 | 569,382 | -0.01(-0.04%) |
Oct 02, 2014 | 17.16 | 17.45 | 16.86 | 17.22 | 687,414 | +0.01(+0.04%) |
Oct 01, 2014 | 17.59 | 17.77 | 17.20 | 17.21 | 1,198,995 | -0.39(-2.21%) |
Sep 30, 2014 | 17.56 | 17.73 | 17.45 | 17.60 | 581,289 | -0.01(-0.04%) |
Sep 29, 2014 | 17.86 | 17.95 | 17.47 | 17.61 | 575,751 | -0.38(-2.12%) |
Sep 26, 2014 | 17.86 | 18.07 | 17.80 | 17.99 | 507,844 | +0.15(+0.86%) |
Sep 25, 2014 | 18.03 | 18.04 | 17.70 | 17.83 | 654,774 | -0.30(-1.66%) |
Sep 24, 2014 | 18.04 | 18.19 | 17.79 | 18.13 | 510,361 | +0.12(+0.69%) |
Sep 23, 2014 | 18.21 | 18.27 | 17.98 | 18.01 | 445,773 | -0.26(-1.45%) |
Sep 22, 2014 | 18.57 | 18.57 | 18.23 | 18.27 | 439,573 | -0.32(-1.70%) |
Sep 19, 2014 | 18.94 | 18.94 | 18.42 | 18.59 | 1,033,181 | -0.32(-1.71%) |
Sep 18, 2014 | 18.95 | 19.12 | 18.91 | 18.91 | 340,733 | -0.03(-0.16%) |
Sep 17, 2014 | 18.87 | 19.07 | 18.73 | 18.94 | 508,290 | +0.05(+0.27%) |
Sep 16, 2014 | 18.88 | 19.04 | 18.75 | 18.89 | 841,962 | -0.02(-0.12%) |
Sep 15, 2014 | 19.10 | 19.17 | 18.84 | 18.91 | 392,610 | -0.10(-0.50%) |
Sep 12, 2014 | 19.41 | 19.49 | 18.96 | 19.01 | 842,939 | -0.41(-2.12%) |
Sep 11, 2014 | 19.03 | 19.48 | 18.96 | 19.42 | 735,673 | +0.29(+1.51%) |
Sep 10, 2014 | 19.15 | 19.23 | 18.85 | 19.13 | 478,858 | -0.01(-0.04%) |
Sep 09, 2014 | 19.55 | 19.55 | 19.06 | 19.14 | 536,919 | -0.42(-2.13%) |
Sep 08, 2014 | 19.51 | 19.65 | 19.33 | 19.55 | 634,866 | +0.02(+0.11%) |
Sep 05, 2014 | 19.44 | 19.58 | 19.31 | 19.53 | 401,126 | +0.11(+0.56%) |
Sep 04, 2014 | 19.42 | 19.68 | 19.27 | 19.42 | 522,050 | +0.05(+0.26%) |
Sep 03, 2014 | 19.33 | 19.57 | 19.30 | 19.37 | 405,183 | +0.04(+0.23%) |
Sep 02, 2014 | 19.23 | 19.33 | 18.89 | 19.33 | 1,063,221 | +0.08(+0.42%) |
Aug 29, 2014 | 18.83 | 19.25 | 19.25 | 19.25 | 592,563 | +0.45(+2.41%) |
Aug 28, 2014 | 18.97 | 18.97 | 18.68 | 18.79 | 527,665 | -0.22(-1.15%) |
Aug 27, 2014 | 18.91 | 19.09 | 18.72 | 19.01 | 414,354 | +0.14(+0.74%) |
Aug 26, 2014 | 18.71 | 18.92 | 18.63 | 18.87 | 468,055 | +0.18(+0.94%) |
Aug 25, 2014 | 18.78 | 18.87 | 18.67 | 18.70 | 397,065 | -0.02(-0.12%) |
Aug 22, 2014 | 18.63 | 18.75 | 18.55 | 18.72 | 438,804 | +0.10(+0.55%) |
Aug 21, 2014 | 18.65 | 18.77 | 18.60 | 18.62 | 691,143 | -0.01(-0.08%) |
Aug 20, 2014 | 18.51 | 18.65 | 18.42 | 18.63 | 536,377 | +0.06(+0.31%) |
Aug 19, 2014 | 18.63 | 18.71 | 18.54 | 18.57 | 650,022 | -0.06(-0.31%) |
Aug 18, 2014 | 18.61 | 18.66 | 18.54 | 18.63 | 562,666 | +0.12(+0.67%) |
Aug 15, 2014 | 18.71 | 18.77 | 18.33 | 18.51 | 535,659 | -0.12(-0.67%) |
Aug 14, 2014 | 18.55 | 18.64 | 18.50 | 18.63 | 683,334 | +0.12(+0.63%) |
Aug 13, 2014 | 18.57 | 18.65 | 18.40 | 18.52 | 613,370 | +0.03(+0.16%) |
Aug 12, 2014 | 18.03 | 18.63 | 18.02 | 18.49 | 877,664 | +0.46(+2.55%) |
Aug 11, 2014 | 18.19 | 18.33 | 17.94 | 18.03 | 539,710 | -0.16(-0.88%) |
Aug 08, 2014 | 18.03 | 18.14 | 17.82 | 18.19 | 973,990 | +0.14(+0.77%) |
Aug 07, 2014 | 18.12 | 18.20 | 17.92 | 18.05 | 953,842 | +0.07(+0.41%) |
Aug 06, 2014 | 18.58 | 18.66 | 17.90 | 17.98 | 1,654,443 | -0.69(-3.72%) |
Aug 05, 2014 | 17.76 | 19.04 | 17.76 | 18.67 | 3,220,370 | +1.52(+8.86%) |
Aug 04, 2014 | 17.90 | 17.95 | 16.87 | 17.15 | 2,534,710 | -0.75(-4.20%) |
Aug 01, 2014 | 17.92 | 18.19 | 17.14 | 17.90 | 1,946,995 | -0.37(-2.00%) |
Jul 31, 2014 | 18.36 | 18.45 | 18.17 | 18.27 | 973,849 | -0.20(-1.11%) |
Jul 30, 2014 | 18.95 | 19.00 | 18.32 | 18.47 | 752,897 | -0.47(-2.47%) |
Jul 29, 2014 | 18.20 | 19.04 | 18.20 | 18.94 | 1,521,598 | +0.93(+5.15%) |
Jul 28, 2014 | 17.90 | 18.02 | 17.85 | 18.01 | 440,509 | +0.13(+0.74%) |
Jul 25, 2014 | 18.12 | 18.20 | 17.87 | 17.88 | 631,613 | -0.29(-1.61%) |
Jul 24, 2014 | 18.09 | 18.22 | 17.99 | 18.17 | 586,896 | +0.10(+0.57%) |
Jul 23, 2014 | 17.90 | 18.09 | 17.75 | 18.07 | 929,349 | +0.20(+1.15%) |
Jul 22, 2014 | 18.15 | 18.36 | 17.81 | 17.87 | 1,193,916 | -0.19(-1.05%) |
Jul 21, 2014 | 18.58 | 18.58 | 18.00 | 18.06 | 1,160,196 | -0.60(-3.21%) |
Jul 18, 2014 | 18.41 | 18.67 | 18.34 | 18.66 | 2,053,780 | +0.27(+1.47%) |
Jul 17, 2014 | 18.67 | 18.74 | 18.29 | 18.39 | 778,325 | -0.39(-2.06%) |
Jul 16, 2014 | 18.57 | 18.93 | 18.32 | 18.77 | 1,251,254 | +0.31(+1.66%) |
Jul 15, 2014 | 18.61 | 18.66 | 18.30 | 18.47 | 618,143 | -0.15(-0.82%) |
Jul 14, 2014 | 18.58 | 18.74 | 18.47 | 18.62 | 596,614 | +0.18(+0.95%) |
Jul 11, 2014 | 18.51 | 18.56 | 18.25 | 18.44 | 663,741 | -0.03(-0.16%) |
Jul 10, 2014 | 18.20 | 18.57 | 18.11 | 18.47 | 693,398 | +0.07(+0.40%) |
Jul 09, 2014 | 18.65 | 18.69 | 18.30 | 18.40 | 797,186 | -0.17(-0.91%) |
Jul 08, 2014 | 18.90 | 18.96 | 18.41 | 18.57 | 972,330 | -0.39(-2.08%) |
Jul 07, 2014 | 19.13 | 19.25 | 18.84 | 18.96 | 678,223 | -0.27(-1.41%) |
Jul 03, 2014 | 19.08 | 19.23 | 19.23 | 19.23 | 676,178 | +0.18(+0.92%) |
Jul 02, 2014 | 18.82 | 19.27 | 18.75 | 19.06 | 926,866 | +0.30(+1.60%) |
Jul 01, 2014 | 19.14 | 19.21 | 18.71 | 18.76 | 1,185,160 | -0.32(-1.69%) |
Jun 30, 2014 | 18.95 | 19.12 | 18.76 | 19.08 | 1,147,358 | +0.08(+0.42%) |
Jun 27, 2014 | 18.77 | 19.04 | 18.67 | 19.00 | 1,254,624 | +0.15(+0.77%) |
Jun 26, 2014 | 18.87 | 18.93 | 18.73 | 18.85 | 552,359 | -0.06(-0.31%) |
Jun 25, 2014 | 18.51 | 18.91 | 18.50 | 18.91 | 676,867 | +0.39(+2.09%) |
Jun 24, 2014 | 18.57 | 18.89 | 18.49 | 18.52 | 895,001 | -0.10(-0.55%) |
Jun 23, 2014 | 18.85 | 18.85 | 18.43 | 18.63 | 736,327 | -0.20(-1.05%) |
Jun 20, 2014 | 19.00 | 19.01 | 18.46 | 18.82 | 1,507,840 | -0.17(-0.89%) |
Jun 19, 2014 | 19.00 | 19.06 | 18.82 | 18.99 | 604,508 | -0.01(-0.04%) |
Jun 18, 2014 | 18.68 | 19.04 | 18.66 | 19.00 | 2,257,119 | +0.31(+1.64%) |
Jun 17, 2014 | 18.51 | 18.87 | 18.50 | 18.69 | 904,597 | +0.19(+1.03%) |
Jun 16, 2014 | 18.49 | 18.52 | 18.03 | 18.50 | 967,762 | -0.02(-0.12%) |
Jun 13, 2014 | 18.44 | 18.64 | 18.30 | 18.52 | 903,632 | +0.09(+0.51%) |
Jun 12, 2014 | 18.70 | 18.79 | 18.37 | 18.43 | 686,980 | -0.33(-1.75%) |
Jun 11, 2014 | 19.15 | 19.25 | 18.70 | 18.76 | 614,941 | -0.41(-2.12%) |
Jun 10, 2014 | 19.18 | 19.25 | 19.00 | 19.16 | 504,945 | -0.07(-0.38%) |
Jun 06, 2014 | 19.50 | 19.63 | 19.24 | 19.24 | 483,826 | -0.23(-1.16%) |
Jun 05, 2014 | 19.42 | 19.48 | 19.13 | 19.46 | 515,501 | +0.12(+0.60%) |
Jun 04, 2014 | 19.63 | 19.63 | 19.31 | 19.35 | 480,160 | -0.27(-1.37%) |
Jun 03, 2014 | 19.68 | 19.83 | 19.53 | 19.61 | 615,367 | -0.09(-0.44%) |
Jun 02, 2014 | 20.14 | 20.20 | 19.62 | 19.70 | 654,167 | -0.44(-2.20%) |
May 30, 2014 | 20.07 | 20.65 | 19.93 | 20.15 | 785,983 | +0.38(+1.91%) |
May 29, 2014 | 19.48 | 19.90 | 19.36 | 19.77 | 389,266 | +0.36(+1.84%) |
May 28, 2014 | 19.45 | 19.61 | 19.27 | 19.41 | 640,668 | -0.04(-0.22%) |
May 27, 2014 | 19.63 | 19.64 | 19.40 | 19.45 | 372,136 | -0.09(-0.48%) |
May 23, 2014 | 19.32 | 19.55 | 19.55 | 19.55 | 463,818 | +0.08(+0.43%) |
May 22, 2014 | 19.08 | 19.51 | 19.08 | 19.47 | 262,440 | +0.39(+2.04%) |
May 21, 2014 | 19.07 | 19.23 | 19.05 | 19.08 | 478,607 | +0.03(+0.15%) |
May 20, 2014 | 19.36 | 19.45 | 19.04 | 19.05 | 611,208 | -0.33(-1.73%) |
May 19, 2014 | 19.51 | 19.64 | 19.33 | 19.38 | 1,037,028 | -0.12(-0.63%) |
May 16, 2014 | 19.51 | 19.64 | 19.40 | 19.51 | 527,417 | +0.05(+0.26%) |
May 15, 2014 | 19.71 | 19.80 | 19.28 | 19.45 | 595,658 | -0.28(-1.40%) |
May 14, 2014 | 19.85 | 19.96 | 19.69 | 19.73 | 463,541 | -0.15(-0.73%) |
May 13, 2014 | 19.96 | 19.98 | 19.79 | 19.88 | 954,734 | -0.05(-0.26%) |
May 12, 2014 | 19.65 | 19.94 | 19.63 | 19.93 | 693,494 | +0.28(+1.44%) |
May 09, 2014 | 19.69 | 19.85 | 19.62 | 19.64 | 880,733 | -0.07(-0.37%) |
May 08, 2014 | 20.01 | 20.32 | 19.72 | 19.72 | 659,768 | -0.34(-1.70%) |
May 07, 2014 | 19.94 | 20.08 | 19.75 | 20.06 | 675,439 | +0.12(+0.62%) |
May 06, 2014 | 19.78 | 19.99 | 19.70 | 19.93 | 564,935 | +0.14(+0.70%) |
May 05, 2014 | 19.53 | 19.88 | 19.46 | 19.80 | 888,058 | +0.15(+0.78%) |
May 02, 2014 | 20.17 | 20.54 | 19.64 | 19.64 | 981,020 | -0.35(-1.75%) |