Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.12 | 17.12 | 17.09 | 17.09 | 7,816 | -0.16(-0.91%) |
Apr 29, 2015 | 17.25 | 17.25 | 17.25 | 17.25 | 722 | -0.09(-0.52%) |
Apr 28, 2015 | 17.33 | 17.34 | 17.32 | 17.34 | 7,527 | -0.01(-0.08%) |
Apr 27, 2015 | 17.36 | 17.36 | 17.35 | 17.35 | 14,207 | +0.12(+0.70%) |
Apr 24, 2015 | 17.25 | 17.25 | 17.21 | 17.23 | 2,808 | +0.11(+0.62%) |
Apr 23, 2015 | 16.94 | 17.12 | 16.94 | 17.12 | 2,306 | +0.16(+0.94%) |
Apr 21, 2015 | 16.94 | 16.96 | 16.96 | 16.96 | 19,173 | +0.07(+0.44%) |
Apr 20, 2015 | 16.90 | 16.91 | 16.85 | 16.89 | 758,158 | +0.08(+0.46%) |
Apr 17, 2015 | 16.91 | 16.91 | 16.81 | 16.81 | 1,497 | -0.30(-1.74%) |
Apr 16, 2015 | 17.04 | 17.14 | 17.02 | 17.11 | 7,227 | +0.15(+0.91%) |
Apr 15, 2015 | 16.86 | 16.97 | 16.86 | 16.96 | 10,499 | +0.12(+0.71%) |
Apr 14, 2015 | 16.82 | 16.84 | 16.82 | 16.84 | 6,231 | +0.13(+0.76%) |
Apr 13, 2015 | 16.77 | 16.77 | 16.70 | 16.71 | 38,164 | -0.13(-0.75%) |
Apr 10, 2015 | 16.82 | 16.84 | 16.81 | 16.84 | 84,222 | -0.01(-0.05%) |
Apr 09, 2015 | 16.83 | 16.84 | 16.81 | 16.84 | 6,066 | +0.06(+0.36%) |
Apr 08, 2015 | 16.75 | 16.81 | 16.75 | 16.78 | 12,118 | +0.11(+0.64%) |
Apr 07, 2015 | 16.80 | 16.80 | 16.68 | 16.68 | 41,689 | -0.05(-0.30%) |
Apr 06, 2015 | 16.68 | 16.77 | 16.68 | 16.73 | 19,805 | +0.19(+1.12%) |
Apr 02, 2015 | 16.52 | 16.54 | 16.54 | 16.54 | 17,675 | +0.15(+0.93%) |
Apr 01, 2015 | 16.40 | 16.40 | 16.39 | 16.39 | 22,518 | +0.07(+0.41%) |
Mar 31, 2015 | 16.25 | 16.33 | 16.24 | 16.32 | 26,258 | -0.12(-0.73%) |
Mar 30, 2015 | 16.46 | 16.48 | 16.44 | 16.44 | 28,132 | +0.01(+0.04%) |
Mar 27, 2015 | 16.44 | 16.44 | 16.37 | 16.44 | 2,147,782 | -0.03(-0.20%) |
Mar 26, 2015 | 16.45 | 16.47 | 16.45 | 16.47 | 482 | -0.16(-0.97%) |
Mar 25, 2015 | 16.76 | 16.77 | 16.63 | 16.63 | 4,681 | -0.10(-0.59%) |
Mar 24, 2015 | 16.74 | 16.74 | 16.73 | 16.73 | 1,640 | -0.02(-0.15%) |
Mar 23, 2015 | 16.82 | 16.82 | 16.71 | 16.75 | 6,565 | +0.11(+0.67%) |
Mar 20, 2015 | 16.50 | 16.64 | 16.50 | 16.64 | 7,356 | +0.35(+2.13%) |
Mar 19, 2015 | 16.26 | 16.30 | 16.26 | 16.30 | 320 | -0.17(-1.05%) |
Mar 18, 2015 | 16.13 | 16.51 | 16.13 | 16.47 | 5,489 | +0.36(+2.23%) |
Mar 16, 2015 | 16.06 | 16.11 | 16.11 | 16.11 | 13,385 | +0.17(+1.08%) |
Mar 13, 2015 | 15.91 | 15.94 | 15.91 | 15.94 | 548 | -0.15(-0.95%) |
Mar 12, 2015 | 16.05 | 16.09 | 16.05 | 16.09 | 7,745 | +0.21(+1.30%) |
Mar 11, 2015 | 15.90 | 15.90 | 15.84 | 15.88 | 30,637 | -0.03(-0.17%) |
Mar 10, 2015 | 16.02 | 16.02 | 15.91 | 15.91 | 14,876 | -0.34(-2.09%) |
Mar 09, 2015 | 16.28 | 16.30 | 16.25 | 16.25 | 50,159 | -0.10(-0.61%) |
Mar 06, 2015 | 16.35 | 16.35 | 16.35 | 16.35 | 676 | -0.21(-1.24%) |
Mar 05, 2015 | 16.56 | 16.56 | 16.56 | 16.56 | 1,323 | +0.01(+0.08%) |
Mar 04, 2015 | 16.53 | 16.54 | 16.53 | 16.54 | 1,203 | -0.15(-0.88%) |
Mar 03, 2015 | 16.70 | 16.72 | 16.70 | 16.69 | 30,734 | -0.06(-0.36%) |
Mar 02, 2015 | 16.70 | 16.75 | 16.70 | 16.75 | 2,090 | -0.01(-0.04%) |
Feb 27, 2015 | 16.75 | 16.75 | 16.74 | 16.75 | 2,111 | +0.07(+0.44%) |
Feb 26, 2015 | 16.71 | 16.73 | 16.68 | 16.68 | 17,816 | -0.05(-0.32%) |
Feb 25, 2015 | 16.73 | 16.76 | 16.73 | 16.73 | 6,016 | -0.03(-0.16%) |
Feb 24, 2015 | 16.62 | 16.76 | 16.62 | 16.76 | 14,889 | +0.13(+0.76%) |
Feb 23, 2015 | 16.64 | 16.69 | 16.62 | 16.64 | 36,714 | -0.11(-0.67%) |
Feb 20, 2015 | 16.56 | 16.75 | 16.56 | 16.75 | 30,531 | +0.12(+0.72%) |
Feb 19, 2015 | 16.58 | 16.63 | 16.58 | 16.63 | 5,414 | -0.03(-0.20%) |
Feb 18, 2015 | 16.59 | 16.66 | 16.59 | 16.66 | 16,708 | +0.03(+0.16%) |
Feb 17, 2015 | 16.55 | 16.64 | 16.55 | 16.64 | 3,541 | +0.03(+0.16%) |
Feb 13, 2015 | 16.58 | 16.61 | 16.61 | 16.61 | 3,910 | +0.15(+0.89%) |
Feb 12, 2015 | 16.35 | 16.46 | 16.35 | 16.46 | 23,927 | +0.21(+1.27%) |
Feb 11, 2015 | 16.26 | 16.26 | 16.26 | 16.26 | 1,353 | -0.07(-0.45%) |
Feb 10, 2015 | 16.31 | 16.38 | 16.29 | 16.33 | 6,771 | +0.03(+0.16%) |
Feb 09, 2015 | 16.30 | 16.30 | 16.30 | 16.30 | 212 | -0.09(-0.56%) |
Feb 06, 2015 | 16.42 | 16.43 | 16.40 | 16.40 | 8,407 | -0.17(-1.00%) |
Feb 05, 2015 | 16.45 | 16.56 | 16.45 | 16.56 | 908 | +0.16(+0.97%) |
Feb 04, 2015 | 16.38 | 16.41 | 16.37 | 16.40 | 15,393 | -0.11(-0.68%) |
Feb 03, 2015 | 16.39 | 16.55 | 16.38 | 16.52 | 57,315 | +0.23(+1.43%) |
Feb 02, 2015 | 16.21 | 16.29 | 16.12 | 16.28 | 65,777 | +0.18(+1.11%) |
Jan 30, 2015 | 16.16 | 16.35 | 16.10 | 16.10 | 1,303 | -0.25(-1.50%) |
Jan 29, 2015 | 16.32 | 16.38 | 16.26 | 16.35 | 16,311 | -0.03(-0.16%) |
Jan 28, 2015 | 16.44 | 16.45 | 16.38 | 16.38 | 718 | -0.04(-0.24%) |
Jan 27, 2015 | 16.36 | 16.46 | 16.34 | 16.42 | 17,130 | +0.01(+0.08%) |
Jan 26, 2015 | 16.28 | 16.44 | 16.28 | 16.40 | 115,864 | +0.13(+0.78%) |
Jan 23, 2015 | 16.28 | 16.28 | 16.28 | 16.28 | 2,308 | -0.07(-0.41%) |
Jan 22, 2015 | 16.27 | 16.36 | 16.27 | 16.34 | 31,459 | +0.10(+0.61%) |
Jan 21, 2015 | 16.18 | 16.24 | 16.17 | 16.24 | 13,446 | +0.17(+1.03%) |
Jan 20, 2015 | 16.16 | 16.16 | 16.05 | 16.08 | 197,458 | -0.08(-0.49%) |
Jan 16, 2015 | 16.04 | 16.16 | 16.04 | 16.16 | 2,158 | +0.19(+1.21%) |
Jan 15, 2015 | 16.00 | 16.00 | 15.90 | 15.96 | 37,387 | +0.08(+0.50%) |
Jan 14, 2015 | 15.88 | 15.88 | 15.88 | 15.88 | 212 | -0.10(-0.62%) |
Jan 13, 2015 | 16.08 | 16.10 | 15.87 | 15.98 | 13,497 | +0.08(+0.51%) |
Jan 12, 2015 | 15.85 | 15.90 | 15.94 | 15.90 | 17,461 | -0.03(-0.22%) |
Jan 09, 2015 | 15.94 | 15.94 | 15.94 | 15.94 | 150 | -0.07(-0.42%) |
Jan 08, 2015 | 15.96 | 16.04 | 15.92 | 16.00 | 41,777 | +0.19(+1.18%) |
Jan 07, 2015 | 15.76 | 15.82 | 15.76 | 15.82 | 13,381 | +0.09(+0.55%) |
Jan 06, 2015 | 15.80 | 15.80 | 15.66 | 15.73 | 12,742 | -0.09(-0.59%) |
Jan 05, 2015 | 15.88 | 15.88 | 15.76 | 15.82 | 13,510 | -0.29(-1.77%) |
Jan 02, 2015 | 16.18 | 16.22 | 16.11 | 16.11 | 5,062 | -0.12(-0.74%) |
Dec 31, 2014 | 16.29 | 16.23 | 16.23 | 16.23 | 333,292 | -0.09(-0.53%) |
Dec 30, 2014 | 16.28 | 16.34 | 16.26 | 16.32 | 80,441 | -0.08(-0.49%) |
Dec 29, 2014 | 16.42 | 16.42 | 16.36 | 16.40 | 552,804 | -0.14(-0.83%) |
Dec 26, 2014 | 16.49 | 16.55 | 16.49 | 16.53 | 198,158 | +0.11(+0.65%) |
Dec 24, 2014 | 16.37 | 16.43 | 16.43 | 16.43 | 477,820 | +0.06(+0.36%) |
Dec 23, 2014 | 16.35 | 16.41 | 16.31 | 16.37 | 850,259 | -0.09(-0.56%) |
Dec 22, 2014 | 16.41 | 16.48 | 16.40 | 16.46 | 1,274,935 | +0.12(+0.73%) |
Dec 19, 2014 | 16.25 | 16.35 | 16.23 | 16.34 | 277,531 | +0.09(+0.57%) |
Dec 18, 2014 | 16.13 | 16.25 | 16.11 | 16.25 | 2,031,358 | +0.28(+1.74%) |
Dec 17, 2014 | 15.86 | 15.97 | 15.86 | 15.97 | 91,182 | +0.14(+0.88%) |
Dec 16, 2014 | 15.70 | 15.96 | 15.70 | 15.83 | 121,511 | +0.13(+0.81%) |
Dec 15, 2014 | 15.98 | 15.98 | 15.68 | 15.70 | 17,446 | -0.26(-1.62%) |
Dec 12, 2014 | 16.14 | 16.16 | 15.96 | 15.96 | 14,126 | -0.26(-1.59%) |
Dec 11, 2014 | 16.33 | 16.37 | 16.22 | 16.22 | 81,304 | -0.01(-0.08%) |
Dec 10, 2014 | 16.46 | 16.46 | 16.23 | 16.23 | 47,902 | -0.30(-1.80%) |
Dec 09, 2014 | 16.51 | 16.53 | 16.49 | 16.53 | 22,900 | -0.15(-0.87%) |
Dec 08, 2014 | 16.65 | 16.69 | 16.65 | 16.68 | 19,224 | -0.09(-0.55%) |
Dec 05, 2014 | 16.82 | 16.83 | 16.77 | 16.77 | 22,662 | -0.07(-0.43%) |
Dec 04, 2014 | 16.87 | 16.92 | 16.82 | 16.84 | 90,914 | -0.10(-0.59%) |
Dec 03, 2014 | 16.94 | 16.94 | 16.94 | 16.94 | 12,227 | +0.04(+0.23%) |
Dec 02, 2014 | 16.89 | 16.90 | 16.88 | 16.90 | 907 | -0.05(-0.27%) |
Dec 01, 2014 | 16.90 | 16.96 | 16.90 | 16.95 | 923 | -0.10(-0.60%) |
Nov 28, 2014 | 17.05 | 17.06 | 17.05 | 17.05 | 3,786 | -0.13(-0.75%) |
Nov 26, 2014 | 17.18 | 17.18 | 17.18 | 17.18 | 754 | +0.09(+0.50%) |
Nov 25, 2014 | 17.12 | 17.12 | 17.10 | 17.10 | 80,844 | -0.01(-0.04%) |
Nov 24, 2014 | 17.19 | 17.19 | 17.10 | 17.10 | 4,432 | +0.04(+0.23%) |
Nov 21, 2014 | 17.10 | 17.12 | 17.03 | 17.06 | 25,468 | +0.12(+0.72%) |
Nov 20, 2014 | 16.96 | 16.96 | 16.94 | 16.94 | 4,948 | -0.01(-0.06%) |
Nov 19, 2014 | 16.94 | 16.98 | 16.88 | 16.95 | 45,304 | -0.03(-0.15%) |
Nov 18, 2014 | 16.91 | 16.98 | 16.91 | 16.98 | 46,042 | +0.15(+0.90%) |
Nov 17, 2014 | 16.78 | 16.84 | 16.77 | 16.82 | 58,029 | -0.02(-0.12%) |
Nov 14, 2014 | 16.76 | 16.87 | 16.76 | 16.84 | 99,508 | +0.01(+0.04%) |
Nov 13, 2014 | 16.84 | 16.87 | 16.82 | 16.84 | 7,676 | +0.00(+0.00%) |
Nov 12, 2014 | 16.82 | 16.89 | 16.82 | 16.84 | 15,324 | -0.11(-0.63%) |
Nov 11, 2014 | 16.90 | 16.94 | 16.87 | 16.94 | 3,774 | +0.08(+0.47%) |
Nov 10, 2014 | 16.87 | 16.87 | 16.86 | 16.86 | 1,509 | +0.15(+0.87%) |
Nov 07, 2014 | 16.67 | 16.72 | 16.67 | 16.72 | 1,811 | -0.03(-0.20%) |
Nov 06, 2014 | 16.87 | 16.87 | 16.73 | 16.75 | 24,623 | -0.15(-0.86%) |
Nov 05, 2014 | 16.90 | 16.90 | 16.86 | 16.90 | 5,540 | -0.06(-0.35%) |
Nov 03, 2014 | 16.90 | 16.96 | 16.96 | 16.96 | 9,813 | -0.10(-0.58%) |
Oct 31, 2014 | 17.01 | 17.08 | 16.99 | 17.06 | 38,382 | +0.12(+0.70%) |
Oct 30, 2014 | 16.93 | 16.95 | 16.93 | 16.94 | 4,400 | +0.14(+0.83%) |
Oct 29, 2014 | 16.98 | 16.98 | 16.80 | 16.80 | 10,128 | -0.09(-0.51%) |
Oct 28, 2014 | 16.80 | 16.88 | 16.80 | 16.88 | 2,868 | +0.23(+1.35%) |
Oct 27, 2014 | 16.61 | 16.67 | 16.74 | 16.66 | 6,212 | -0.08(-0.49%) |
Oct 24, 2014 | 16.68 | 16.74 | 16.67 | 16.74 | 4,680 | +0.08(+0.49%) |
Oct 23, 2014 | 16.69 | 16.71 | 16.66 | 16.66 | 3,079 | +0.18(+1.08%) |
Oct 22, 2014 | 16.63 | 16.63 | 16.48 | 16.48 | 232,196 | -0.11(-0.68%) |
Oct 21, 2014 | 16.55 | 16.60 | 16.45 | 16.59 | 48,003 | +0.15(+0.89%) |
Oct 20, 2014 | 16.35 | 16.45 | 16.40 | 16.45 | 57,006 | +0.05(+0.28%) |
Oct 17, 2014 | 16.29 | 16.45 | 16.16 | 16.40 | 18,373 | +0.24(+1.48%) |
Oct 16, 2014 | 16.00 | 16.23 | 16.00 | 16.16 | 45,168 | -0.09(-0.53%) |
Oct 15, 2014 | 16.23 | 16.25 | 15.98 | 16.25 | 8,134 | -0.08(-0.49%) |
Oct 14, 2014 | 16.44 | 16.44 | 16.31 | 16.33 | 22,298 | -0.07(-0.40%) |
Oct 13, 2014 | 16.53 | 16.53 | 16.39 | 16.39 | 3,979 | -0.04(-0.24%) |
Oct 10, 2014 | 16.54 | 16.55 | 16.43 | 16.43 | 10,439 | -0.22(-1.31%) |
Oct 09, 2014 | 17.02 | 17.02 | 16.63 | 16.65 | 23,451 | -0.46(-2.67%) |
Oct 08, 2014 | 16.88 | 17.11 | 16.86 | 17.11 | 59,039 | +0.19(+1.10%) |
Oct 07, 2014 | 16.97 | 16.97 | 16.92 | 16.92 | 5,788 | -0.15(-0.90%) |
Oct 06, 2014 | 17.11 | 17.12 | 17.03 | 17.08 | 21,543 | +0.12(+0.70%) |
Oct 03, 2014 | 17.05 | 17.05 | 16.93 | 16.96 | 4,749 | -0.04(-0.23%) |
Oct 02, 2014 | 16.96 | 17.00 | 16.96 | 17.00 | 4,082 | -0.13(-0.74%) |
Oct 01, 2014 | 17.10 | 17.12 | 17.10 | 17.12 | 5,812 | -0.08(-0.46%) |
Sep 30, 2014 | 17.20 | 17.20 | 17.20 | 17.20 | 4,378 | +0.02(+0.12%) |
Sep 29, 2014 | 17.18 | 17.22 | 17.18 | 17.18 | 13,848 | -0.21(-1.18%) |
Sep 26, 2014 | 17.35 | 17.40 | 17.35 | 17.39 | 7,281 | +0.07(+0.38%) |
Sep 25, 2014 | 17.58 | 17.58 | 17.31 | 17.32 | 8,279 | -0.24(-1.36%) |
Sep 24, 2014 | 17.63 | 17.63 | 17.49 | 17.56 | 36,977 | +0.07(+0.38%) |
Sep 23, 2014 | 17.49 | 17.49 | 17.49 | 17.49 | 5,887 | -0.10(-0.57%) |
Sep 22, 2014 | 17.59 | 17.59 | 17.59 | 17.59 | 1,320 | -0.15(-0.82%) |
Sep 19, 2014 | 17.82 | 17.82 | 17.69 | 17.74 | 32,073 | -0.03(-0.17%) |
Sep 18, 2014 | 17.74 | 17.77 | 17.74 | 17.77 | 540 | +0.09(+0.48%) |
Sep 17, 2014 | 17.74 | 17.75 | 17.68 | 17.68 | 8,561 | -0.18(-0.99%) |
Sep 16, 2014 | 17.87 | 17.87 | 17.85 | 17.86 | 55,816 | +0.10(+0.56%) |
Sep 15, 2014 | 17.76 | 17.76 | 17.76 | 17.76 | 3,819 | -0.02(-0.11%) |
Sep 12, 2014 | 17.82 | 17.82 | 17.78 | 17.78 | 11,108 | -0.07(-0.40%) |
Sep 11, 2014 | 17.86 | 17.87 | 17.85 | 17.85 | 8,919 | -0.11(-0.62%) |
Sep 10, 2014 | 17.96 | 17.97 | 17.96 | 17.97 | 29,103 | -0.06(-0.33%) |
Sep 09, 2014 | 18.03 | 18.03 | 18.03 | 18.03 | 89 | +0.00(+0.00%) |
Sep 08, 2014 | 18.16 | 18.16 | 18.03 | 18.03 | 10,593 | -0.24(-1.33%) |
Sep 05, 2014 | 18.21 | 18.27 | 18.21 | 18.27 | 45,226 | +0.05(+0.25%) |
Sep 04, 2014 | 18.34 | 18.35 | 18.22 | 18.22 | 29,001 | -0.09(-0.50%) |
Sep 03, 2014 | 18.30 | 18.33 | 18.30 | 18.31 | 28,142 | +0.12(+0.69%) |
Sep 02, 2014 | 18.18 | 18.19 | 18.15 | 18.19 | 6,102 | -0.05(-0.25%) |
Aug 29, 2014 | 18.22 | 18.24 | 18.24 | 18.24 | 26,326 | +0.00(+0.00%) |
Aug 28, 2014 | 18.23 | 18.24 | 18.23 | 18.24 | 1,940 | -0.10(-0.56%) |
Aug 27, 2014 | 18.31 | 18.34 | 18.31 | 18.34 | 2,220 | +0.12(+0.67%) |
Aug 26, 2014 | 18.25 | 18.25 | 18.21 | 18.22 | 2,303 | +0.11(+0.60%) |
Aug 22, 2014 | 18.13 | 18.11 | 18.11 | 18.11 | 913 | -0.09(-0.49%) |
Aug 21, 2014 | 18.18 | 18.20 | 18.18 | 18.20 | 70,667 | +0.08(+0.44%) |
Aug 20, 2014 | 18.10 | 18.14 | 18.10 | 18.12 | 7,232 | -0.03(-0.18%) |
Aug 19, 2014 | 18.12 | 18.15 | 18.12 | 18.15 | 4,884 | +0.07(+0.40%) |
Aug 18, 2014 | 18.08 | 18.09 | 18.08 | 18.08 | 2,337 | +0.09(+0.51%) |
Aug 15, 2014 | 18.06 | 18.07 | 17.96 | 17.99 | 91,411 | +0.00(+0.02%) |
Aug 14, 2014 | 17.98 | 17.92 | 17.92 | 17.98 | 8,369 | +0.06(+0.35%) |
Aug 13, 2014 | 17.93 | 17.93 | 17.92 | 17.92 | 5,207 | +0.05(+0.29%) |
Aug 12, 2014 | 17.85 | 17.87 | 17.85 | 17.87 | 139,320 | +0.03(+0.15%) |
Aug 11, 2014 | 17.82 | 17.85 | 17.81 | 17.84 | 3,500 | +0.05(+0.30%) |
Aug 08, 2014 | 17.86 | 17.86 | 17.72 | 17.79 | 22,386 | -0.13(-0.73%) |
Aug 07, 2014 | 17.92 | 17.92 | 17.92 | 17.92 | 9,077 | +0.00(+0.00%) |
Aug 06, 2014 | 17.89 | 17.93 | 17.89 | 17.92 | 35,866 | +0.00(+0.00%) |
Aug 05, 2014 | 18.03 | 18.03 | 17.89 | 17.92 | 1,899 | -0.24(-1.30%) |
Aug 04, 2014 | 18.11 | 18.17 | 18.07 | 18.16 | 47,494 | +0.09(+0.51%) |
Aug 01, 2014 | 18.13 | 18.13 | 17.99 | 18.06 | 20,880 | -0.07(-0.36%) |
Jul 31, 2014 | 18.19 | 18.22 | 18.12 | 18.13 | 75,163 | -0.16(-0.86%) |
Jul 30, 2014 | 18.36 | 18.36 | 18.29 | 18.29 | 6,217 | -0.17(-0.93%) |
Jul 29, 2014 | 18.49 | 18.50 | 18.45 | 18.46 | 12,550 | -0.03(-0.16%) |
Jul 28, 2014 | 18.47 | 18.49 | 18.47 | 18.49 | 14,289 | +0.03(+0.14%) |
Jul 25, 2014 | 18.47 | 18.47 | 18.45 | 18.46 | 29,084 | -0.10(-0.55%) |
Jul 24, 2014 | 18.54 | 18.56 | 18.54 | 18.56 | 9,389 | +0.08(+0.43%) |
Jul 23, 2014 | 18.47 | 18.49 | 18.47 | 18.49 | 16,301 | +0.06(+0.32%) |
Jul 22, 2014 | 18.41 | 18.45 | 18.41 | 18.43 | 13,417 | +0.04(+0.23%) |
Jul 21, 2014 | 18.27 | 18.38 | 18.27 | 18.38 | 109,734 | +0.03(+0.16%) |
Jul 18, 2014 | 18.35 | 18.35 | 18.35 | 18.35 | 1,215 | +0.18(+0.98%) |
Jul 17, 2014 | 18.31 | 18.31 | 18.18 | 18.18 | 7,264 | -0.22(-1.20%) |
Jul 16, 2014 | 18.39 | 18.40 | 18.37 | 18.40 | 16,853 | +0.08(+0.41%) |
Jul 15, 2014 | 18.27 | 18.38 | 18.27 | 18.32 | 8,346 | -0.06(-0.32%) |
Jul 14, 2014 | 18.38 | 18.38 | 18.38 | 18.38 | 1,886 | +0.09(+0.50%) |
Jul 11, 2014 | 18.26 | 18.29 | 18.26 | 18.29 | 19,407 | +0.01(+0.04%) |
Jul 10, 2014 | 18.25 | 18.28 | 18.25 | 18.28 | 13,239 | -0.12(-0.66%) |
Jul 09, 2014 | 18.39 | 18.40 | 18.39 | 18.40 | 10,804 | +0.07(+0.38%) |
Jul 08, 2014 | 18.41 | 18.41 | 18.30 | 18.33 | 22,695 | -0.15(-0.82%) |
Jul 07, 2014 | 18.49 | 18.55 | 18.47 | 18.49 | 84,004 | -0.06(-0.32%) |
Jul 03, 2014 | 18.52 | 18.54 | 18.54 | 18.54 | 15,826 | +0.11(+0.61%) |
Jul 02, 2014 | 18.39 | 18.44 | 18.39 | 18.43 | 27,757 | +0.14(+0.75%) |
Jul 01, 2014 | 18.44 | 18.47 | 18.30 | 18.30 | 22,534 | -0.06(-0.32%) |
Jun 30, 2014 | 18.49 | 18.49 | 18.35 | 18.35 | 3,195 | -0.04(-0.21%) |
Jun 27, 2014 | 18.39 | 18.39 | 18.39 | 18.39 | 345 | +0.02(+0.11%) |
Jun 26, 2014 | 18.31 | 18.37 | 18.31 | 18.37 | 92,983 | +0.11(+0.61%) |
Jun 25, 2014 | 18.10 | 18.26 | 18.10 | 18.26 | 22,884 | -0.06(-0.35%) |
Jun 24, 2014 | 18.43 | 18.43 | 18.27 | 18.33 | 23,048 | -0.15(-0.81%) |
Jun 23, 2014 | 18.39 | 18.48 | 18.31 | 18.48 | 1,065 | +0.21(+1.13%) |
Jun 20, 2014 | 18.26 | 18.27 | 18.26 | 18.27 | 608 | -0.10(-0.52%) |
Jun 19, 2014 | 18.31 | 18.49 | 18.29 | 18.36 | 65,639 | +0.10(+0.57%) |
Jun 18, 2014 | 18.28 | 18.36 | 18.12 | 18.26 | 100,289 | +0.10(+0.57%) |
Jun 17, 2014 | 18.18 | 18.23 | 18.07 | 18.16 | 30,652 | -0.17(-0.93%) |
Jun 13, 2014 | 18.33 | 18.33 | 18.33 | 18.33 | 3,715 | +0.08(+0.44%) |
Jun 12, 2014 | 18.36 | 18.37 | 18.25 | 18.25 | 6,231 | -0.05(-0.25%) |
Jun 11, 2014 | 18.28 | 18.29 | 18.24 | 18.29 | 27,938 | -0.05(-0.26%) |
Jun 10, 2014 | 18.19 | 18.34 | 18.19 | 18.34 | 1,139 | +0.05(+0.26%) |
Jun 06, 2014 | 18.22 | 18.39 | 18.22 | 18.29 | 23,887 | +0.28(+1.54%) |
Jun 05, 2014 | 18.10 | 18.22 | 18.02 | 18.02 | 31,593 | +0.05(+0.25%) |
Jun 04, 2014 | 17.89 | 18.05 | 17.94 | 17.97 | 31,056 | -0.02(-0.11%) |
Jun 03, 2014 | 17.98 | 18.06 | 17.88 | 17.99 | 7,178 | -0.07(-0.41%) |
Jun 02, 2014 | 18.00 | 18.08 | 18.00 | 18.06 | 159,489 | +0.10(+0.56%) |
May 30, 2014 | 17.90 | 18.03 | 17.89 | 17.96 | 32,510 | -0.04(-0.23%) |
May 29, 2014 | 18.00 | 18.08 | 17.98 | 18.01 | 114,018 | +0.02(+0.09%) |
May 28, 2014 | 18.02 | 18.02 | 17.96 | 17.99 | 16,409 | -0.08(-0.42%) |
May 27, 2014 | 18.09 | 18.09 | 18.02 | 18.07 | 6,734 | +0.06(+0.35%) |
May 23, 2014 | 17.95 | 18.00 | 18.00 | 18.00 | 11,920 | +0.04(+0.22%) |
May 22, 2014 | 17.95 | 17.96 | 17.94 | 17.96 | 3,622 | +0.23(+1.31%) |
May 20, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 0 | -0.15(-0.87%) |
May 19, 2014 | 17.89 | 17.89 | 17.89 | 17.89 | 13,840 | -0.06(-0.32%) |
May 16, 2014 | 17.92 | 17.94 | 17.91 | 17.94 | 3,158 | +0.06(+0.36%) |
May 15, 2014 | 17.84 | 17.88 | 17.84 | 17.88 | 16,719 | -0.10(-0.57%) |
May 14, 2014 | 17.96 | 17.98 | 17.96 | 17.98 | 10,836 | +0.07(+0.40%) |
May 13, 2014 | 17.90 | 17.99 | 17.90 | 17.91 | 82,111 | -0.01(-0.07%) |
May 12, 2014 | 17.88 | 17.93 | 17.83 | 17.93 | 12,911 | +0.23(+1.31%) |
May 09, 2014 | 17.88 | 17.88 | 17.69 | 17.69 | 6,779 | -0.15(-0.83%) |
May 08, 2014 | 17.89 | 17.89 | 17.84 | 17.84 | 2,051 | -0.05(-0.27%) |
May 07, 2014 | 17.89 | 17.89 | 17.89 | 17.89 | 812 | +0.09(+0.53%) |
May 06, 2014 | 17.76 | 17.80 | 17.76 | 17.80 | 11,061 | -0.01(-0.04%) |
May 05, 2014 | 17.73 | 17.80 | 17.73 | 17.80 | 69,380 | -0.03(-0.15%) |
May 02, 2014 | 17.65 | 17.83 | 17.65 | 17.83 | 8,115 | +0.08(+0.44%) |