Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.96 | 20.98 | 20.53 | 20.62 | 24,389 | -0.35(-1.69%) |
Apr 29, 2015 | 21.02 | 21.05 | 20.80 | 20.97 | 26,615 | -0.07(-0.34%) |
Apr 28, 2015 | 21.27 | 21.37 | 21.04 | 21.04 | 26,154 | -0.25(-1.16%) |
Apr 27, 2015 | 21.64 | 21.67 | 21.29 | 21.29 | 45,251 | -0.33(-1.51%) |
Apr 24, 2015 | 21.75 | 21.75 | 21.44 | 21.62 | 25,192 | -0.07(-0.31%) |
Apr 23, 2015 | 21.53 | 21.78 | 21.40 | 21.68 | 21,610 | +0.17(+0.78%) |
Apr 22, 2015 | 21.64 | 21.64 | 21.50 | 21.52 | 29,242 | -0.12(-0.53%) |
Apr 21, 2015 | 21.64 | 21.72 | 21.50 | 21.63 | 21,663 | +0.14(+0.63%) |
Apr 20, 2015 | 21.62 | 21.80 | 21.46 | 21.50 | 33,998 | +0.13(+0.59%) |
Apr 17, 2015 | 21.51 | 21.51 | 21.28 | 21.37 | 24,465 | -0.13(-0.61%) |
Apr 16, 2015 | 21.77 | 21.97 | 21.50 | 21.50 | 37,154 | -0.21(-0.97%) |
Apr 15, 2015 | 22.07 | 22.14 | 21.71 | 21.71 | 35,314 | -0.34(-1.55%) |
Apr 14, 2015 | 22.38 | 22.38 | 22.01 | 22.05 | 22,208 | -0.21(-0.93%) |
Apr 13, 2015 | 22.15 | 22.36 | 22.15 | 22.26 | 18,258 | +0.09(+0.42%) |
Apr 10, 2015 | 22.18 | 22.24 | 22.00 | 22.17 | 18,631 | +0.20(+0.91%) |
Apr 09, 2015 | 21.68 | 22.23 | 21.68 | 21.97 | 35,338 | +0.34(+1.58%) |
Apr 08, 2015 | 21.52 | 21.66 | 21.46 | 21.63 | 40,021 | +0.06(+0.28%) |
Apr 07, 2015 | 21.41 | 21.57 | 21.39 | 21.57 | 19,232 | +0.32(+1.49%) |
Apr 06, 2015 | 21.23 | 21.57 | 20.96 | 21.25 | 40,817 | -0.35(-1.60%) |
Apr 02, 2015 | 21.31 | 21.60 | 21.60 | 21.60 | 14,160 | +0.38(+1.77%) |
Apr 01, 2015 | 21.64 | 21.64 | 21.21 | 21.22 | 29,886 | -0.34(-1.58%) |
Mar 31, 2015 | 21.75 | 21.75 | 21.46 | 21.56 | 20,057 | -0.13(-0.58%) |
Mar 30, 2015 | 21.59 | 21.75 | 21.51 | 21.69 | 23,230 | +0.26(+1.19%) |
Mar 27, 2015 | 21.52 | 21.59 | 21.28 | 21.43 | 27,554 | -0.03(-0.14%) |
Mar 26, 2015 | 21.42 | 21.51 | 21.07 | 21.46 | 36,238 | -0.09(-0.42%) |
Mar 25, 2015 | 21.77 | 21.82 | 21.35 | 21.55 | 55,378 | -0.24(-1.10%) |
Mar 24, 2015 | 21.66 | 21.81 | 21.65 | 21.79 | 19,718 | +0.12(+0.56%) |
Mar 23, 2015 | 21.66 | 21.96 | 21.56 | 21.67 | 37,321 | -0.04(-0.18%) |
Mar 20, 2015 | 21.56 | 21.85 | 21.44 | 21.71 | 39,184 | +0.35(+1.62%) |
Mar 19, 2015 | 21.45 | 21.62 | 21.31 | 21.36 | 51,758 | -0.03(-0.14%) |
Mar 18, 2015 | 21.38 | 21.61 | 21.23 | 21.39 | 47,871 | -0.08(-0.35%) |
Mar 17, 2015 | 21.63 | 21.69 | 21.43 | 21.47 | 50,633 | -0.10(-0.44%) |
Mar 16, 2015 | 22.13 | 22.33 | 21.57 | 21.57 | 43,310 | -0.56(-2.54%) |
Mar 13, 2015 | 22.26 | 22.40 | 22.06 | 22.13 | 33,149 | +0.04(+0.16%) |
Mar 12, 2015 | 21.57 | 22.41 | 21.57 | 22.09 | 30,452 | +0.42(+1.92%) |
Mar 11, 2015 | 21.62 | 21.98 | 21.45 | 21.68 | 49,313 | +0.19(+0.87%) |
Mar 10, 2015 | 21.56 | 21.60 | 21.43 | 21.49 | 43,148 | -0.14(-0.65%) |
Mar 09, 2015 | 21.78 | 21.78 | 21.23 | 21.63 | 29,883 | -0.06(-0.30%) |
Mar 06, 2015 | 22.05 | 22.05 | 21.65 | 21.69 | 44,512 | -0.28(-1.30%) |
Mar 05, 2015 | 21.60 | 22.29 | 21.55 | 21.98 | 50,772 | +0.50(+2.33%) |
Mar 04, 2015 | 21.46 | 21.48 | 21.28 | 21.48 | 23,796 | +0.08(+0.37%) |
Mar 03, 2015 | 21.26 | 21.42 | 21.12 | 21.40 | 31,298 | -0.02(-0.09%) |
Mar 02, 2015 | 21.20 | 21.42 | 21.15 | 21.42 | 42,037 | +0.28(+1.35%) |
Feb 27, 2015 | 21.32 | 21.32 | 21.01 | 21.13 | 36,473 | -0.08(-0.38%) |
Feb 26, 2015 | 20.88 | 21.21 | 20.88 | 21.21 | 34,668 | +0.20(+0.95%) |
Feb 25, 2015 | 20.84 | 21.09 | 20.77 | 21.01 | 27,414 | +0.07(+0.33%) |
Feb 24, 2015 | 20.69 | 21.06 | 20.57 | 20.94 | 37,579 | +0.33(+1.60%) |
Feb 23, 2015 | 20.22 | 20.69 | 20.16 | 20.61 | 53,193 | +0.52(+2.59%) |
Feb 20, 2015 | 19.75 | 20.15 | 19.68 | 20.09 | 37,865 | +0.35(+1.77%) |
Feb 19, 2015 | 19.85 | 20.03 | 19.74 | 19.74 | 59,145 | -0.18(-0.90%) |
Feb 18, 2015 | 20.11 | 20.27 | 19.90 | 19.92 | 38,480 | -0.12(-0.60%) |
Feb 17, 2015 | 20.15 | 20.36 | 19.98 | 20.04 | 52,504 | -0.04(-0.17%) |
Feb 13, 2015 | 20.22 | 20.08 | 20.08 | 20.08 | 31,632 | -0.13(-0.67%) |
Feb 12, 2015 | 20.33 | 20.44 | 20.13 | 20.21 | 29,626 | -0.10(-0.52%) |
Feb 11, 2015 | 20.12 | 20.46 | 20.00 | 20.32 | 39,789 | +0.29(+1.46%) |
Feb 10, 2015 | 20.10 | 20.39 | 19.90 | 20.03 | 27,398 | -0.12(-0.62%) |
Feb 09, 2015 | 20.03 | 20.45 | 20.01 | 20.15 | 26,781 | +0.07(+0.35%) |
Feb 06, 2015 | 20.54 | 20.62 | 20.08 | 20.08 | 24,624 | -0.45(-2.20%) |
Feb 05, 2015 | 20.21 | 20.79 | 20.21 | 20.53 | 20,913 | +0.38(+1.88%) |
Feb 04, 2015 | 20.38 | 20.57 | 20.16 | 20.16 | 35,343 | -0.25(-1.22%) |
Feb 03, 2015 | 20.47 | 20.78 | 20.29 | 20.40 | 37,285 | -0.01(-0.07%) |
Feb 02, 2015 | 20.69 | 20.73 | 20.42 | 20.42 | 33,270 | -0.28(-1.37%) |
Jan 30, 2015 | 20.56 | 20.79 | 20.34 | 20.70 | 19,681 | +0.07(+0.33%) |
Jan 29, 2015 | 20.34 | 20.67 | 20.15 | 20.63 | 45,469 | +0.28(+1.40%) |
Jan 28, 2015 | 20.34 | 20.42 | 20.27 | 20.35 | 28,908 | -0.04(-0.20%) |
Jan 27, 2015 | 20.24 | 20.42 | 20.20 | 20.39 | 59,314 | +0.05(+0.27%) |
Jan 26, 2015 | 20.29 | 20.37 | 20.17 | 20.34 | 45,795 | +0.11(+0.56%) |
Jan 23, 2015 | 20.04 | 20.29 | 19.94 | 20.22 | 38,473 | +0.13(+0.65%) |
Jan 22, 2015 | 20.24 | 20.24 | 19.48 | 20.09 | 82,236 | +0.03(+0.17%) |
Jan 21, 2015 | 20.07 | 20.23 | 19.96 | 20.06 | 64,173 | -0.04(-0.20%) |
Jan 20, 2015 | 20.19 | 20.29 | 20.06 | 20.10 | 62,125 | -0.05(-0.25%) |
Jan 16, 2015 | 20.32 | 20.40 | 20.06 | 20.15 | 57,925 | +0.00(+0.00%) |
Jan 15, 2015 | 20.19 | 20.39 | 20.10 | 20.15 | 28,612 | -0.00(-0.02%) |
Jan 14, 2015 | 20.13 | 20.79 | 20.13 | 20.15 | 54,025 | -0.01(-0.07%) |
Jan 13, 2015 | 20.15 | 20.78 | 20.15 | 20.17 | 63,206 | +0.15(+0.76%) |
Jan 12, 2015 | 20.93 | 20.93 | 19.94 | 20.01 | 55,565 | -0.90(-4.29%) |
Jan 09, 2015 | 20.81 | 20.97 | 20.56 | 20.91 | 18,916 | +0.20(+0.96%) |
Jan 08, 2015 | 20.81 | 20.81 | 20.36 | 20.71 | 28,889 | +0.18(+0.87%) |
Jan 07, 2015 | 20.33 | 20.78 | 20.22 | 20.53 | 40,968 | +0.33(+1.62%) |
Jan 06, 2015 | 20.27 | 21.00 | 20.07 | 20.21 | 37,311 | -0.04(-0.20%) |
Jan 05, 2015 | 20.86 | 20.86 | 20.06 | 20.25 | 58,968 | -0.67(-3.22%) |
Jan 02, 2015 | 21.41 | 21.50 | 20.73 | 20.92 | 42,646 | -0.23(-1.10%) |
Dec 31, 2014 | 21.68 | 21.15 | 21.15 | 21.15 | 92,450 | -0.13(-0.63%) |
Dec 30, 2014 | 20.94 | 21.29 | 20.68 | 21.29 | 35,944 | +0.45(+2.16%) |
Dec 29, 2014 | 20.92 | 20.95 | 20.69 | 20.84 | 56,766 | -0.21(-0.99%) |
Dec 26, 2014 | 20.73 | 21.05 | 20.73 | 21.04 | 58,391 | +0.57(+2.81%) |
Dec 24, 2014 | 19.92 | 20.47 | 20.47 | 20.47 | 18,974 | +0.49(+2.43%) |
Dec 23, 2014 | 20.26 | 20.26 | 19.86 | 19.98 | 34,503 | -0.23(-1.13%) |
Dec 22, 2014 | 20.59 | 20.59 | 19.99 | 20.21 | 70,129 | -0.23(-1.14%) |
Dec 19, 2014 | 20.83 | 20.84 | 20.42 | 20.45 | 37,311 | -0.38(-1.83%) |
Dec 18, 2014 | 19.65 | 21.22 | 19.23 | 20.83 | 94,507 | +1.64(+8.53%) |
Dec 17, 2014 | 19.25 | 19.52 | 19.07 | 19.19 | 51,532 | +0.00(+0.00%) |
Dec 16, 2014 | 19.41 | 19.53 | 19.06 | 19.19 | 54,889 | -0.32(-1.62%) |
Dec 15, 2014 | 20.03 | 20.35 | 19.30 | 19.51 | 61,870 | -0.52(-2.62%) |
Dec 12, 2014 | 20.17 | 20.45 | 19.95 | 20.03 | 23,913 | -0.36(-1.78%) |
Dec 11, 2014 | 19.87 | 20.66 | 19.77 | 20.39 | 52,084 | +0.66(+3.32%) |
Dec 10, 2014 | 19.53 | 19.96 | 19.48 | 19.74 | 32,294 | +0.28(+1.46%) |
Dec 09, 2014 | 19.69 | 19.96 | 19.45 | 19.45 | 57,448 | -0.48(-2.43%) |
Dec 08, 2014 | 19.97 | 19.97 | 19.66 | 19.94 | 57,814 | -0.03(-0.16%) |
Dec 05, 2014 | 20.24 | 20.64 | 19.80 | 19.97 | 46,598 | -0.24(-1.17%) |
Dec 04, 2014 | 20.62 | 20.62 | 20.10 | 20.21 | 82,919 | -0.31(-1.50%) |
Dec 03, 2014 | 20.37 | 20.84 | 20.33 | 20.51 | 73,193 | +0.11(+0.52%) |
Dec 02, 2014 | 20.83 | 21.04 | 20.38 | 20.41 | 47,364 | -0.45(-2.14%) |
Dec 01, 2014 | 21.57 | 21.57 | 20.66 | 20.85 | 52,084 | -0.73(-3.36%) |
Nov 28, 2014 | 20.80 | 21.84 | 20.80 | 21.58 | 32,597 | +0.67(+3.20%) |
Nov 26, 2014 | 20.61 | 20.91 | 20.91 | 20.91 | 25,377 | +0.34(+1.67%) |
Nov 25, 2014 | 20.51 | 20.68 | 20.30 | 20.57 | 34,283 | +0.18(+0.87%) |
Nov 24, 2014 | 20.05 | 20.62 | 20.05 | 20.39 | 54,837 | +0.35(+1.74%) |
Nov 21, 2014 | 19.83 | 20.07 | 19.68 | 20.04 | 61,892 | +0.48(+2.45%) |
Nov 20, 2014 | 19.77 | 20.31 | 19.56 | 19.56 | 48,480 | -0.21(-1.08%) |
Nov 19, 2014 | 20.41 | 20.41 | 19.70 | 19.78 | 78,394 | -0.53(-2.61%) |
Nov 18, 2014 | 19.50 | 20.71 | 19.44 | 20.31 | 82,949 | +0.89(+4.59%) |
Nov 17, 2014 | 19.64 | 19.64 | 19.37 | 19.41 | 34,608 | -0.13(-0.68%) |
Nov 14, 2014 | 19.75 | 20.22 | 19.55 | 19.55 | 37,729 | -0.33(-1.67%) |
Nov 13, 2014 | 19.98 | 20.29 | 19.61 | 19.88 | 51,112 | +0.04(+0.19%) |
Nov 12, 2014 | 19.53 | 19.88 | 19.36 | 19.84 | 47,579 | +0.35(+1.80%) |
Nov 11, 2014 | 19.79 | 19.91 | 19.48 | 19.49 | 41,086 | -0.18(-0.89%) |
Nov 10, 2014 | 19.86 | 19.86 | 19.57 | 19.67 | 42,137 | +0.13(+0.69%) |
Nov 07, 2014 | 19.45 | 19.88 | 19.27 | 19.53 | 77,027 | +0.19(+0.96%) |
Nov 06, 2014 | 19.40 | 19.41 | 19.18 | 19.34 | 44,348 | -0.07(-0.34%) |
Nov 05, 2014 | 19.17 | 19.64 | 19.17 | 19.41 | 49,774 | +0.27(+1.40%) |
Nov 04, 2014 | 18.93 | 19.14 | 18.75 | 19.14 | 57,389 | +0.09(+0.49%) |
Nov 03, 2014 | 19.15 | 19.32 | 18.96 | 19.05 | 47,572 | -0.09(-0.49%) |
Oct 31, 2014 | 18.65 | 19.27 | 18.65 | 19.14 | 89,489 | +0.62(+3.33%) |
Oct 30, 2014 | 18.41 | 18.53 | 18.07 | 18.53 | 45,903 | +0.14(+0.76%) |
Oct 29, 2014 | 18.21 | 18.41 | 18.20 | 18.39 | 51,253 | +0.25(+1.38%) |
Oct 28, 2014 | 18.41 | 18.56 | 18.14 | 18.14 | 84,601 | -0.26(-1.41%) |
Oct 27, 2014 | 18.48 | 18.59 | 18.33 | 18.40 | 52,944 | +0.07(+0.38%) |
Oct 24, 2014 | 18.17 | 18.51 | 18.13 | 18.33 | 34,373 | +0.11(+0.61%) |
Oct 23, 2014 | 18.29 | 18.29 | 17.95 | 18.22 | 41,809 | -0.07(-0.38%) |
Oct 22, 2014 | 18.06 | 18.29 | 18.00 | 18.29 | 60,939 | +0.23(+1.26%) |
Oct 21, 2014 | 17.78 | 18.06 | 17.78 | 18.06 | 62,280 | +0.43(+2.46%) |
Oct 20, 2014 | 17.38 | 17.66 | 17.38 | 17.62 | 28,209 | +0.14(+0.80%) |
Oct 17, 2014 | 17.37 | 17.57 | 16.98 | 17.48 | 54,475 | +0.28(+1.62%) |
Oct 16, 2014 | 16.59 | 17.25 | 16.45 | 17.21 | 76,118 | +0.53(+3.17%) |
Oct 15, 2014 | 16.44 | 16.81 | 16.41 | 16.68 | 63,623 | +0.09(+0.56%) |
Oct 14, 2014 | 16.66 | 16.85 | 16.45 | 16.59 | 38,659 | -0.11(-0.67%) |
Oct 13, 2014 | 17.06 | 17.21 | 16.78 | 16.70 | 46,687 | -0.49(-2.83%) |
Oct 10, 2014 | 17.68 | 17.82 | 17.18 | 17.18 | 52,626 | -0.26(-1.50%) |
Oct 09, 2014 | 17.68 | 17.85 | 17.44 | 17.44 | 63,219 | -0.21(-1.16%) |
Oct 08, 2014 | 17.70 | 17.90 | 17.44 | 17.65 | 28,586 | -0.04(-0.23%) |
Oct 07, 2014 | 17.82 | 17.94 | 17.60 | 17.69 | 59,224 | -0.17(-0.97%) |
Oct 06, 2014 | 17.78 | 17.87 | 17.78 | 17.86 | 41,781 | +0.09(+0.49%) |
Oct 03, 2014 | 17.58 | 17.80 | 17.52 | 17.78 | 32,158 | +0.35(+2.02%) |
Oct 02, 2014 | 17.25 | 17.45 | 17.14 | 17.43 | 27,151 | +0.16(+0.90%) |
Oct 01, 2014 | 17.45 | 17.45 | 17.25 | 17.27 | 30,415 | -0.27(-1.56%) |
Sep 30, 2014 | 17.60 | 17.60 | 17.37 | 17.55 | 47,501 | +0.04(+0.23%) |
Sep 29, 2014 | 17.41 | 17.55 | 17.32 | 17.50 | 26,035 | +0.01(+0.05%) |
Sep 26, 2014 | 17.30 | 17.61 | 17.28 | 17.49 | 51,025 | +0.20(+1.14%) |
Sep 25, 2014 | 17.46 | 17.56 | 17.30 | 17.30 | 23,636 | -0.25(-1.41%) |
Sep 24, 2014 | 17.33 | 17.55 | 17.33 | 17.55 | 22,268 | +0.19(+1.11%) |
Sep 23, 2014 | 17.27 | 17.36 | 17.26 | 17.35 | 8,682 | -0.00(-0.03%) |
Sep 22, 2014 | 17.50 | 17.51 | 17.25 | 17.36 | 31,603 | -0.13(-0.73%) |
Sep 19, 2014 | 17.48 | 17.60 | 17.44 | 17.49 | 30,736 | -0.04(-0.21%) |
Sep 18, 2014 | 17.44 | 17.53 | 17.35 | 17.52 | 30,544 | +0.19(+1.07%) |
Sep 17, 2014 | 17.37 | 17.43 | 17.30 | 17.34 | 20,532 | -0.02(-0.11%) |
Sep 16, 2014 | 17.21 | 17.36 | 17.10 | 17.36 | 46,160 | +0.19(+1.08%) |
Sep 15, 2014 | 17.23 | 17.23 | 17.04 | 17.17 | 39,397 | -0.09(-0.53%) |
Sep 12, 2014 | 17.11 | 17.28 | 17.11 | 17.26 | 19,075 | -0.05(-0.29%) |
Sep 11, 2014 | 17.17 | 17.31 | 17.08 | 17.31 | 22,378 | +0.17(+0.97%) |
Sep 10, 2014 | 16.95 | 17.15 | 16.95 | 17.15 | 16,831 | +0.18(+1.05%) |
Sep 09, 2014 | 16.97 | 17.04 | 16.97 | 16.97 | 20,950 | -0.07(-0.40%) |
Sep 08, 2014 | 16.92 | 17.10 | 16.92 | 17.04 | 29,942 | +0.06(+0.35%) |
Sep 05, 2014 | 16.85 | 17.07 | 16.80 | 16.98 | 37,578 | +0.10(+0.59%) |
Sep 04, 2014 | 16.87 | 17.03 | 16.85 | 16.88 | 24,514 | -0.10(-0.62%) |
Sep 03, 2014 | 17.15 | 17.15 | 16.97 | 16.98 | 34,049 | +0.00(+0.03%) |
Sep 02, 2014 | 17.16 | 17.16 | 16.91 | 16.98 | 45,285 | -0.12(-0.72%) |
Aug 29, 2014 | 17.05 | 17.10 | 17.10 | 17.10 | 46,552 | +0.19(+1.13%) |
Aug 28, 2014 | 16.79 | 17.04 | 16.79 | 16.91 | 18,774 | +0.02(+0.11%) |
Aug 27, 2014 | 16.85 | 16.92 | 16.79 | 16.89 | 21,159 | +0.13(+0.79%) |
Aug 26, 2014 | 16.60 | 16.76 | 16.60 | 16.76 | 69,677 | +0.12(+0.74%) |
Aug 25, 2014 | 16.56 | 16.78 | 16.56 | 16.64 | 69,001 | +0.08(+0.47%) |
Aug 22, 2014 | 16.76 | 16.76 | 16.56 | 16.56 | 28,563 | -0.11(-0.68%) |
Aug 21, 2014 | 16.78 | 16.78 | 16.64 | 16.67 | 33,241 | -0.03(-0.16%) |
Aug 20, 2014 | 16.76 | 16.88 | 16.69 | 16.70 | 53,575 | -0.12(-0.73%) |
Aug 19, 2014 | 16.74 | 16.87 | 16.73 | 16.82 | 18,056 | +0.10(+0.57%) |
Aug 18, 2014 | 16.65 | 16.81 | 16.65 | 16.73 | 22,935 | +0.09(+0.52%) |
Aug 15, 2014 | 16.58 | 16.70 | 16.56 | 16.64 | 22,171 | +0.08(+0.50%) |
Aug 14, 2014 | 16.44 | 16.57 | 16.43 | 16.56 | 33,972 | +0.13(+0.82%) |
Aug 13, 2014 | 16.28 | 16.42 | 16.28 | 16.42 | 22,575 | +0.23(+1.39%) |
Aug 12, 2014 | 16.39 | 16.39 | 16.20 | 16.20 | 23,765 | -0.12(-0.73%) |
Aug 11, 2014 | 16.20 | 16.35 | 16.20 | 16.32 | 28,818 | +0.10(+0.59%) |
Aug 08, 2014 | 16.39 | 16.39 | 16.23 | 16.22 | 24,679 | -0.01(-0.09%) |
Aug 07, 2014 | 16.44 | 16.44 | 16.23 | 16.24 | 35,362 | -0.12(-0.75%) |
Aug 06, 2014 | 16.34 | 16.40 | 16.29 | 16.36 | 29,769 | +0.04(+0.25%) |
Aug 05, 2014 | 16.39 | 16.39 | 16.19 | 16.32 | 58,581 | -0.10(-0.58%) |
Aug 04, 2014 | 16.37 | 16.49 | 16.21 | 16.41 | 22,738 | +0.10(+0.64%) |
Aug 01, 2014 | 16.31 | 16.45 | 16.18 | 16.31 | 29,009 | -0.08(-0.50%) |
Jul 31, 2014 | 16.62 | 16.62 | 16.33 | 16.39 | 47,053 | -0.25(-1.53%) |
Jul 30, 2014 | 16.39 | 16.74 | 16.39 | 16.64 | 31,236 | +0.21(+1.27%) |
Jul 29, 2014 | 16.51 | 16.54 | 16.38 | 16.44 | 17,466 | -0.01(-0.06%) |
Jul 28, 2014 | 16.57 | 16.57 | 16.35 | 16.44 | 35,364 | -0.17(-1.04%) |
Jul 25, 2014 | 16.62 | 16.62 | 16.49 | 16.62 | 24,402 | +0.03(+0.19%) |
Jul 24, 2014 | 16.55 | 16.68 | 16.50 | 16.59 | 28,610 | +0.05(+0.33%) |
Jul 23, 2014 | 16.39 | 16.57 | 16.39 | 16.53 | 52,516 | +0.17(+1.03%) |
Jul 22, 2014 | 16.34 | 16.39 | 16.29 | 16.36 | 44,989 | +0.00(+0.03%) |
Jul 21, 2014 | 16.37 | 16.39 | 16.30 | 16.36 | 10,417 | -0.09(-0.53%) |
Jul 18, 2014 | 16.49 | 16.49 | 16.35 | 16.45 | 22,845 | -0.00(-0.02%) |
Jul 17, 2014 | 16.51 | 16.68 | 16.38 | 16.45 | 19,622 | -0.10(-0.61%) |
Jul 16, 2014 | 16.74 | 16.74 | 16.54 | 16.55 | 31,603 | -0.02(-0.11%) |
Jul 15, 2014 | 16.56 | 16.62 | 16.54 | 16.57 | 21,477 | +0.01(+0.09%) |
Jul 14, 2014 | 16.39 | 16.55 | 16.39 | 16.55 | 20,799 | +0.16(+1.00%) |
Jul 11, 2014 | 16.47 | 16.47 | 16.24 | 16.39 | 19,964 | -0.13(-0.80%) |
Jul 10, 2014 | 16.29 | 16.54 | 16.29 | 16.52 | 21,530 | +0.01(+0.05%) |
Jul 09, 2014 | 16.28 | 16.52 | 16.28 | 16.51 | 28,274 | +0.20(+1.26%) |
Jul 08, 2014 | 16.61 | 16.61 | 16.30 | 16.31 | 26,556 | -0.20(-1.21%) |
Jul 07, 2014 | 16.54 | 16.69 | 16.50 | 16.51 | 15,285 | -0.13(-0.77%) |
Jul 03, 2014 | 16.66 | 16.64 | 16.64 | 16.64 | 14,273 | -0.08(-0.49%) |
Jul 02, 2014 | 16.71 | 16.74 | 16.65 | 16.72 | 25,342 | -0.01(-0.06%) |
Jul 01, 2014 | 16.76 | 16.86 | 16.58 | 16.73 | 25,581 | +0.00(+0.01%) |
Jun 30, 2014 | 16.71 | 16.73 | 16.52 | 16.73 | 61,950 | +0.15(+0.91%) |
Jun 27, 2014 | 16.55 | 16.59 | 16.51 | 16.58 | 20,228 | +0.05(+0.33%) |
Jun 26, 2014 | 16.44 | 16.58 | 16.43 | 16.52 | 28,192 | +0.04(+0.25%) |
Jun 25, 2014 | 16.61 | 16.64 | 16.36 | 16.48 | 35,841 | -0.06(-0.39%) |
Jun 24, 2014 | 16.51 | 16.60 | 16.45 | 16.55 | 17,606 | +0.04(+0.26%) |
Jun 23, 2014 | 16.51 | 16.53 | 16.37 | 16.50 | 21,407 | +0.02(+0.11%) |
Jun 20, 2014 | 16.22 | 16.49 | 16.22 | 16.49 | 22,648 | +0.14(+0.86%) |
Jun 19, 2014 | 16.25 | 16.38 | 16.25 | 16.34 | 33,247 | +0.03(+0.17%) |
Jun 18, 2014 | 16.38 | 16.38 | 16.09 | 16.32 | 26,416 | -0.01(-0.04%) |
Jun 17, 2014 | 16.00 | 16.32 | 16.00 | 16.32 | 30,797 | +0.27(+1.66%) |
Jun 16, 2014 | 16.13 | 16.29 | 15.98 | 16.06 | 28,307 | -0.00(-0.03%) |
Jun 13, 2014 | 16.07 | 16.27 | 15.96 | 16.06 | 50,966 | -0.04(-0.25%) |
Jun 12, 2014 | 16.21 | 16.38 | 16.08 | 16.10 | 55,140 | -0.21(-1.31%) |
Jun 11, 2014 | 16.42 | 16.51 | 16.29 | 16.32 | 27,526 | -0.08(-0.47%) |
Jun 10, 2014 | 16.47 | 16.47 | 16.32 | 16.39 | 50,900 | -0.35(-2.10%) |
Jun 06, 2014 | 16.73 | 17.08 | 16.71 | 16.74 | 32,771 | -0.01(-0.04%) |
Jun 05, 2014 | 16.84 | 16.87 | 16.59 | 16.75 | 24,773 | -0.01(-0.04%) |
Jun 04, 2014 | 16.83 | 16.83 | 16.57 | 16.76 | 44,600 | +0.04(+0.24%) |
Jun 03, 2014 | 16.41 | 16.72 | 16.25 | 16.72 | 60,551 | +0.47(+2.90%) |
Jun 02, 2014 | 16.37 | 16.42 | 16.15 | 16.25 | 30,724 | -0.20(-1.20%) |
May 30, 2014 | 16.57 | 16.68 | 16.34 | 16.44 | 26,173 | -0.13(-0.81%) |
May 29, 2014 | 16.79 | 17.09 | 16.55 | 16.58 | 38,782 | -0.22(-1.33%) |
May 28, 2014 | 17.09 | 17.09 | 16.80 | 16.80 | 16,513 | -0.23(-1.33%) |
May 27, 2014 | 16.93 | 17.03 | 16.71 | 17.03 | 33,382 | +0.10(+0.61%) |
May 23, 2014 | 16.84 | 16.93 | 16.93 | 16.93 | 24,000 | +0.05(+0.33%) |
May 22, 2014 | 16.82 | 16.95 | 16.68 | 16.87 | 22,122 | +0.05(+0.32%) |
May 21, 2014 | 16.81 | 16.95 | 16.74 | 16.82 | 37,282 | +0.13(+0.78%) |
May 20, 2014 | 16.59 | 16.91 | 16.47 | 16.69 | 27,635 | -0.00(-0.01%) |
May 19, 2014 | 16.19 | 16.69 | 16.13 | 16.69 | 53,602 | +0.36(+2.19%) |
May 16, 2014 | 16.06 | 16.33 | 16.06 | 16.33 | 28,071 | +0.28(+1.77%) |
May 15, 2014 | 16.07 | 16.12 | 15.95 | 16.05 | 31,160 | -0.14(-0.87%) |
May 14, 2014 | 16.32 | 16.34 | 16.16 | 16.19 | 32,484 | -0.11(-0.68%) |
May 13, 2014 | 16.20 | 16.33 | 16.15 | 16.30 | 16,155 | +0.09(+0.54%) |
May 12, 2014 | 16.02 | 16.23 | 16.02 | 16.21 | 25,182 | +0.30(+1.89%) |
May 09, 2014 | 15.88 | 15.96 | 15.81 | 15.91 | 12,984 | +0.03(+0.20%) |
May 08, 2014 | 16.03 | 16.10 | 15.88 | 15.88 | 15,180 | -0.17(-1.07%) |
May 07, 2014 | 16.12 | 16.16 | 15.91 | 16.05 | 29,344 | +0.07(+0.45%) |
May 06, 2014 | 16.07 | 16.24 | 15.95 | 15.97 | 72,346 | -0.21(-1.30%) |
May 05, 2014 | 16.02 | 16.20 | 15.96 | 16.19 | 22,293 | -0.01(-0.06%) |
May 02, 2014 | 15.97 | 16.20 | 15.97 | 16.20 | 20,917 | +0.19(+1.21%) |