Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.20 | 17.20 | 16.97 | 17.08 | 1,522,065 | -0.04(-0.21%) |
Apr 29, 2015 | 16.94 | 17.13 | 16.86 | 17.12 | 119,504 | +0.17(+0.98%) |
Apr 28, 2015 | 16.88 | 16.97 | 16.84 | 16.95 | 160,744 | +0.09(+0.51%) |
Apr 27, 2015 | 16.98 | 17.00 | 16.85 | 16.87 | 169,976 | -0.02(-0.15%) |
Apr 24, 2015 | 17.12 | 17.12 | 16.80 | 16.89 | 105,336 | -0.12(-0.70%) |
Apr 23, 2015 | 16.99 | 17.11 | 16.92 | 17.01 | 174,362 | +0.13(+0.77%) |
Apr 22, 2015 | 16.81 | 16.94 | 16.69 | 16.88 | 110,447 | +0.11(+0.64%) |
Apr 21, 2015 | 17.01 | 17.01 | 16.72 | 16.77 | 214,356 | -0.19(-1.14%) |
Apr 20, 2015 | 17.00 | 17.14 | 16.96 | 16.97 | 159,319 | +0.07(+0.42%) |
Apr 17, 2015 | 17.04 | 17.04 | 16.77 | 16.89 | 209,555 | -0.15(-0.89%) |
Apr 16, 2015 | 17.96 | 17.96 | 16.91 | 17.05 | 202,287 | -0.04(-0.25%) |
Apr 15, 2015 | 16.84 | 17.14 | 16.77 | 17.09 | 684,914 | +0.41(+2.46%) |
Apr 14, 2015 | 16.51 | 16.74 | 16.51 | 16.68 | 176,968 | +0.27(+1.62%) |
Apr 13, 2015 | 16.64 | 16.64 | 16.39 | 16.41 | 160,040 | -0.12(-0.74%) |
Apr 10, 2015 | 16.53 | 16.56 | 16.43 | 16.54 | 120,335 | +0.08(+0.48%) |
Apr 09, 2015 | 16.24 | 16.49 | 16.24 | 16.46 | 167,390 | +0.22(+1.37%) |
Apr 08, 2015 | 16.49 | 16.49 | 16.20 | 16.23 | 255,293 | -0.15(-0.92%) |
Apr 07, 2015 | 16.42 | 16.48 | 16.30 | 16.38 | 190,008 | +0.05(+0.31%) |
Apr 06, 2015 | 16.10 | 16.43 | 16.08 | 16.33 | 269,590 | +0.27(+1.70%) |
Apr 02, 2015 | 16.00 | 16.06 | 16.06 | 16.06 | 144,025 | +0.07(+0.45%) |
Apr 01, 2015 | 16.06 | 16.11 | 15.96 | 15.99 | 546,099 | +0.04(+0.27%) |
Mar 31, 2015 | 15.96 | 16.05 | 15.83 | 15.95 | 762,292 | -0.12(-0.76%) |
Mar 30, 2015 | 15.96 | 16.10 | 15.91 | 16.07 | 5,729,909 | +0.31(+1.96%) |
Mar 27, 2015 | 15.87 | 15.87 | 15.71 | 15.76 | 735,082 | -0.13(-0.81%) |
Mar 26, 2015 | 16.12 | 16.13 | 15.82 | 15.89 | 147,357 | -0.01(-0.05%) |
Mar 25, 2015 | 15.82 | 16.00 | 15.80 | 15.90 | 170,367 | +0.19(+1.19%) |
Mar 24, 2015 | 15.99 | 15.99 | 15.70 | 15.71 | 137,241 | -0.11(-0.68%) |
Mar 23, 2015 | 15.90 | 16.00 | 15.82 | 15.82 | 132,512 | -0.04(-0.23%) |
Mar 20, 2015 | 15.84 | 15.94 | 15.75 | 15.85 | 112,530 | +0.11(+0.73%) |
Mar 19, 2015 | 15.83 | 15.86 | 15.70 | 15.74 | 131,113 | -0.26(-1.62%) |
Mar 18, 2015 | 15.52 | 16.08 | 15.41 | 16.00 | 285,027 | +0.45(+2.87%) |
Mar 17, 2015 | 15.55 | 15.61 | 15.45 | 15.55 | 117,368 | -0.06(-0.41%) |
Mar 16, 2015 | 15.41 | 15.63 | 15.31 | 15.62 | 176,275 | +0.17(+1.07%) |
Mar 13, 2015 | 15.47 | 15.47 | 15.27 | 15.45 | 293,913 | -0.07(-0.46%) |
Mar 12, 2015 | 15.67 | 15.67 | 15.52 | 15.52 | 225,119 | -0.09(-0.55%) |
Mar 11, 2015 | 15.64 | 15.67 | 15.49 | 15.61 | 197,384 | +0.05(+0.32%) |
Mar 10, 2015 | 15.70 | 15.74 | 15.56 | 15.56 | 145,571 | -0.24(-1.50%) |
Mar 09, 2015 | 15.93 | 16.05 | 15.79 | 15.80 | 257,254 | -0.10(-0.63%) |
Mar 06, 2015 | 16.10 | 16.13 | 15.85 | 15.90 | 198,728 | -0.27(-1.69%) |
Mar 05, 2015 | 16.27 | 16.27 | 16.13 | 16.17 | 98,120 | -0.09(-0.53%) |
Mar 04, 2015 | 16.32 | 16.29 | 16.09 | 16.26 | 134,931 | -0.04(-0.22%) |
Mar 03, 2015 | 16.26 | 16.37 | 16.15 | 16.29 | 120,381 | +0.06(+0.35%) |
Mar 02, 2015 | 16.36 | 16.36 | 16.08 | 16.23 | 370,537 | -0.12(-0.75%) |
Feb 27, 2015 | 16.52 | 16.52 | 16.34 | 16.36 | 150,943 | -0.05(-0.31%) |
Feb 26, 2015 | 17.49 | 17.49 | 16.32 | 16.41 | 291,992 | -0.28(-1.68%) |
Feb 25, 2015 | 16.64 | 16.72 | 16.59 | 16.69 | 150,192 | +0.09(+0.52%) |
Feb 24, 2015 | 16.72 | 16.72 | 16.51 | 16.60 | 131,193 | +0.04(+0.22%) |
Feb 23, 2015 | 16.55 | 16.68 | 16.43 | 16.56 | 181,228 | -0.07(-0.43%) |
Feb 20, 2015 | 16.74 | 16.75 | 16.51 | 16.64 | 152,892 | -0.07(-0.43%) |
Feb 19, 2015 | 16.47 | 16.81 | 16.38 | 16.71 | 258,289 | -0.10(-0.60%) |
Feb 18, 2015 | 16.94 | 16.96 | 16.79 | 16.81 | 209,277 | -0.23(-1.35%) |
Feb 17, 2015 | 17.06 | 17.06 | 16.82 | 17.04 | 451,145 | +0.04(+0.21%) |
Feb 13, 2015 | 16.92 | 17.00 | 17.00 | 17.00 | 386,711 | +0.35(+2.11%) |
Feb 12, 2015 | 16.63 | 16.72 | 16.54 | 16.65 | 139,209 | +0.25(+1.52%) |
Feb 11, 2015 | 16.36 | 16.46 | 16.23 | 16.40 | 150,962 | -0.11(-0.64%) |
Feb 10, 2015 | 16.69 | 16.70 | 16.23 | 16.51 | 296,249 | -0.06(-0.35%) |
Feb 09, 2015 | 16.59 | 16.76 | 16.53 | 16.56 | 324,524 | +0.04(+0.26%) |
Feb 06, 2015 | 16.69 | 16.77 | 16.47 | 16.52 | 204,066 | -0.02(-0.13%) |
Feb 05, 2015 | 16.43 | 16.61 | 16.37 | 16.54 | 246,155 | +0.27(+1.63%) |
Feb 04, 2015 | 16.43 | 16.43 | 16.15 | 16.28 | 290,885 | -0.27(-1.65%) |
Feb 03, 2015 | 16.33 | 16.64 | 16.23 | 16.55 | 504,520 | +0.47(+2.95%) |
Feb 02, 2015 | 15.80 | 16.10 | 15.72 | 16.08 | 262,544 | +0.46(+2.95%) |
Jan 30, 2015 | 15.45 | 15.80 | 15.26 | 15.62 | 252,920 | +0.14(+0.88%) |
Jan 29, 2015 | 15.57 | 15.63 | 15.13 | 15.48 | 498,783 | +0.02(+0.14%) |
Jan 28, 2015 | 16.07 | 16.07 | 15.41 | 15.46 | 441,753 | -0.63(-3.89%) |
Jan 27, 2015 | 16.02 | 16.15 | 15.93 | 16.08 | 211,619 | -0.01(-0.09%) |
Jan 26, 2015 | 15.96 | 16.11 | 15.77 | 16.10 | 216,991 | +0.24(+1.50%) |
Jan 23, 2015 | 16.02 | 16.08 | 15.85 | 15.86 | 161,059 | -0.14(-0.90%) |
Jan 22, 2015 | 16.13 | 16.13 | 15.71 | 16.00 | 303,703 | +0.10(+0.63%) |
Jan 21, 2015 | 15.67 | 15.92 | 15.64 | 15.90 | 184,864 | +0.29(+1.84%) |
Jan 20, 2015 | 15.57 | 15.62 | 15.34 | 15.62 | 423,016 | -0.01(-0.05%) |
Jan 16, 2015 | 15.31 | 15.62 | 15.26 | 15.62 | 214,189 | +0.50(+3.28%) |
Jan 15, 2015 | 15.55 | 15.55 | 15.11 | 15.13 | 192,662 | -0.20(-1.31%) |
Jan 14, 2015 | 15.16 | 15.35 | 14.88 | 15.33 | 401,229 | +0.04(+0.24%) |
Jan 13, 2015 | 15.47 | 15.52 | 15.13 | 15.29 | 586,057 | -0.11(-0.70%) |
Jan 12, 2015 | 15.75 | 15.75 | 15.30 | 15.40 | 543,960 | -0.46(-2.90%) |
Jan 09, 2015 | 16.05 | 16.05 | 15.69 | 15.86 | 349,242 | -0.12(-0.72%) |
Jan 08, 2015 | 15.78 | 15.97 | 15.68 | 15.97 | 238,934 | +0.37(+2.35%) |
Jan 07, 2015 | 15.82 | 15.83 | 15.51 | 15.61 | 246,142 | +0.01(+0.09%) |
Jan 06, 2015 | 15.84 | 15.92 | 15.46 | 15.59 | 1,982,009 | -0.23(-1.45%) |
Jan 05, 2015 | 16.30 | 16.35 | 15.73 | 15.82 | 406,802 | -0.63(-3.84%) |
Jan 02, 2015 | 16.43 | 16.52 | 16.24 | 16.46 | 142,760 | +0.05(+0.31%) |
Dec 31, 2014 | 16.53 | 16.41 | 16.41 | 16.41 | 230,440 | -0.10(-0.61%) |
Dec 30, 2014 | 16.64 | 16.64 | 16.46 | 16.51 | 256,540 | -0.14(-0.82%) |
Dec 29, 2014 | 16.66 | 16.76 | 16.54 | 16.64 | 190,657 | +0.06(+0.35%) |
Dec 26, 2014 | 16.73 | 16.74 | 16.51 | 16.59 | 178,763 | -0.01(-0.09%) |
Dec 24, 2014 | 16.74 | 16.60 | 16.60 | 16.60 | 591,268 | -0.14(-0.82%) |
Dec 23, 2014 | 16.61 | 16.79 | 16.52 | 16.74 | 563,629 | +0.23(+1.38%) |
Dec 22, 2014 | 16.74 | 16.74 | 16.36 | 16.51 | 1,441,980 | -0.19(-1.15%) |
Dec 19, 2014 | 16.36 | 16.70 | 16.17 | 16.70 | 249,846 | +0.45(+2.74%) |
Dec 18, 2014 | 16.31 | 16.38 | 15.83 | 16.26 | 560,795 | +0.33(+2.08%) |
Dec 17, 2014 | 15.60 | 16.06 | 15.34 | 15.92 | 575,676 | +0.67(+4.38%) |
Dec 16, 2014 | 15.03 | 15.70 | 14.96 | 15.26 | 933,070 | +0.14(+0.90%) |
Dec 15, 2014 | 15.42 | 15.54 | 15.06 | 15.12 | 302,685 | -0.15(-0.99%) |
Dec 12, 2014 | 15.44 | 15.52 | 15.27 | 15.27 | 362,722 | -0.30(-1.94%) |
Dec 11, 2014 | 15.64 | 15.96 | 15.54 | 15.57 | 229,556 | -0.01(-0.09%) |
Dec 10, 2014 | 15.97 | 15.97 | 15.49 | 15.59 | 456,207 | -0.52(-3.21%) |
Dec 09, 2014 | 15.92 | 16.13 | 15.82 | 16.10 | 140,017 | +0.17(+1.08%) |
Dec 08, 2014 | 16.52 | 16.52 | 15.89 | 15.93 | 487,804 | -0.68(-4.11%) |
Dec 05, 2014 | 16.80 | 16.81 | 16.54 | 16.61 | 282,210 | -0.20(-1.20%) |
Dec 04, 2014 | 16.91 | 16.91 | 16.67 | 16.82 | 320,819 | -0.15(-0.89%) |
Dec 03, 2014 | 16.88 | 17.10 | 16.81 | 16.97 | 517,662 | +0.22(+1.29%) |
Dec 02, 2014 | 16.54 | 16.91 | 16.43 | 16.75 | 1,840,988 | +0.21(+1.26%) |
Dec 01, 2014 | 16.53 | 16.61 | 16.28 | 16.54 | 803,874 | -0.01(-0.04%) |
Nov 28, 2014 | 17.12 | 17.19 | 16.51 | 16.55 | 1,793,712 | -1.17(-6.61%) |
Nov 26, 2014 | 17.89 | 17.72 | 17.72 | 17.72 | 118,142 | -0.22(-1.24%) |
Nov 25, 2014 | 18.30 | 18.30 | 17.91 | 17.94 | 118,518 | -0.29(-1.62%) |
Nov 24, 2014 | 18.38 | 18.42 | 18.16 | 18.24 | 98,154 | -0.13(-0.70%) |
Nov 21, 2014 | 18.41 | 18.51 | 18.26 | 18.37 | 164,993 | +0.23(+1.27%) |
Nov 20, 2014 | 17.89 | 18.16 | 17.89 | 18.14 | 97,418 | +0.22(+1.24%) |
Nov 19, 2014 | 17.83 | 17.96 | 17.69 | 17.92 | 141,393 | +0.09(+0.49%) |
Nov 18, 2014 | 17.83 | 17.95 | 17.74 | 17.83 | 75,793 | +0.01(+0.03%) |
Nov 17, 2014 | 17.86 | 17.91 | 17.74 | 17.82 | 90,580 | -0.09(-0.48%) |
Nov 14, 2014 | 17.81 | 17.93 | 17.71 | 17.91 | 66,875 | +0.19(+1.05%) |
Nov 13, 2014 | 17.92 | 17.92 | 17.47 | 17.72 | 166,038 | -0.24(-1.36%) |
Nov 12, 2014 | 18.07 | 18.19 | 17.95 | 17.97 | 102,632 | -0.15(-0.83%) |
Nov 11, 2014 | 18.10 | 18.17 | 17.92 | 18.12 | 186,205 | +0.06(+0.32%) |
Nov 10, 2014 | 18.46 | 18.48 | 18.02 | 18.06 | 156,657 | -0.18(-0.99%) |
Nov 07, 2014 | 18.06 | 18.36 | 18.06 | 18.24 | 136,413 | +0.24(+1.36%) |
Nov 06, 2014 | 17.74 | 17.99 | 17.64 | 17.99 | 72,975 | +0.22(+1.21%) |
Nov 05, 2014 | 17.71 | 17.85 | 17.54 | 17.78 | 110,061 | +0.29(+1.69%) |
Nov 04, 2014 | 17.74 | 17.74 | 17.35 | 17.48 | 171,608 | -0.40(-2.21%) |
Nov 03, 2014 | 18.29 | 18.34 | 17.84 | 17.88 | 156,280 | -0.32(-1.74%) |
Oct 31, 2014 | 17.92 | 18.20 | 17.69 | 18.20 | 118,941 | +0.37(+2.10%) |
Oct 30, 2014 | 17.81 | 17.89 | 17.64 | 17.82 | 79,649 | -0.08(-0.47%) |
Oct 29, 2014 | 18.06 | 18.17 | 17.72 | 17.91 | 85,510 | +0.07(+0.39%) |
Oct 28, 2014 | 17.50 | 17.87 | 17.44 | 17.84 | 190,692 | +0.40(+2.31%) |
Oct 27, 2014 | 17.61 | 17.82 | 17.82 | 17.43 | 191,848 | -0.39(-2.18%) |
Oct 24, 2014 | 17.87 | 17.87 | 17.58 | 17.82 | 94,898 | -0.04(-0.20%) |
Oct 23, 2014 | 17.79 | 18.02 | 17.72 | 17.86 | 87,222 | +0.32(+1.80%) |
Oct 22, 2014 | 17.94 | 18.04 | 17.54 | 17.54 | 124,158 | -0.34(-1.89%) |
Oct 21, 2014 | 17.56 | 17.93 | 17.56 | 17.88 | 174,667 | +0.52(+2.98%) |
Oct 20, 2014 | 17.22 | 17.28 | 17.16 | 17.36 | 103,379 | +0.13(+0.75%) |
Oct 17, 2014 | 17.41 | 17.58 | 17.10 | 17.23 | 165,162 | +0.14(+0.80%) |
Oct 16, 2014 | 16.41 | 17.25 | 16.38 | 17.10 | 121,820 | +0.30(+1.80%) |
Oct 15, 2014 | 16.44 | 16.82 | 16.17 | 16.79 | 1,252,500 | +0.15(+0.91%) |
Oct 14, 2014 | 16.97 | 17.13 | 16.56 | 16.64 | 161,294 | -0.22(-1.32%) |
Oct 13, 2014 | 17.40 | 17.56 | 16.85 | 16.87 | 192,483 | -0.56(-3.22%) |
Oct 10, 2014 | 17.64 | 17.78 | 17.24 | 17.43 | 262,733 | -0.22(-1.26%) |
Oct 09, 2014 | 18.22 | 18.25 | 17.65 | 17.65 | 161,209 | -0.70(-3.84%) |
Oct 08, 2014 | 18.17 | 18.36 | 17.84 | 18.35 | 152,723 | +0.15(+0.83%) |
Oct 07, 2014 | 18.38 | 18.57 | 18.20 | 18.20 | 105,093 | -0.27(-1.44%) |
Oct 06, 2014 | 18.52 | 18.62 | 18.34 | 18.47 | 56,995 | +0.01(+0.04%) |
Oct 03, 2014 | 18.55 | 18.55 | 18.30 | 18.46 | 91,242 | -0.02(-0.12%) |
Oct 02, 2014 | 18.47 | 18.57 | 18.13 | 18.48 | 331,650 | -0.06(-0.35%) |
Oct 01, 2014 | 18.94 | 18.98 | 18.49 | 18.55 | 1,699,720 | -0.40(-2.10%) |
Sep 30, 2014 | 19.19 | 19.20 | 18.82 | 18.95 | 60,217 | -0.23(-1.18%) |
Sep 29, 2014 | 19.07 | 19.20 | 18.95 | 19.17 | 749,913 | -0.05(-0.26%) |
Sep 26, 2014 | 18.99 | 19.27 | 18.93 | 19.22 | 78,839 | +0.24(+1.27%) |
Sep 25, 2014 | 19.26 | 19.27 | 18.98 | 18.98 | 96,324 | -0.30(-1.55%) |
Sep 24, 2014 | 19.25 | 19.35 | 18.99 | 19.28 | 146,863 | -0.00(-0.01%) |
Sep 23, 2014 | 19.31 | 19.43 | 19.25 | 19.28 | 53,627 | -0.03(-0.14%) |
Sep 22, 2014 | 19.60 | 19.60 | 19.24 | 19.31 | 201,743 | -0.32(-1.61%) |
Sep 19, 2014 | 19.68 | 19.76 | 19.61 | 19.63 | 82,059 | -0.10(-0.52%) |
Sep 18, 2014 | 19.88 | 19.90 | 19.68 | 19.73 | 51,942 | -0.09(-0.48%) |
Sep 17, 2014 | 19.96 | 20.06 | 19.82 | 19.82 | 108,348 | -0.10(-0.49%) |
Sep 16, 2014 | 19.68 | 20.04 | 19.67 | 19.92 | 63,731 | +0.23(+1.17%) |
Sep 15, 2014 | 19.55 | 19.73 | 19.45 | 19.69 | 71,842 | +0.12(+0.62%) |
Sep 12, 2014 | 19.87 | 19.87 | 19.51 | 19.57 | 85,223 | -0.29(-1.48%) |
Sep 11, 2014 | 19.73 | 19.87 | 19.60 | 19.86 | 73,046 | +0.03(+0.15%) |
Sep 10, 2014 | 19.83 | 19.83 | 19.60 | 19.83 | 551,357 | -0.04(-0.18%) |
Sep 09, 2014 | 20.04 | 20.04 | 19.77 | 19.87 | 73,846 | -0.11(-0.54%) |
Sep 08, 2014 | 20.24 | 20.24 | 19.88 | 19.98 | 97,568 | -0.32(-1.56%) |
Sep 05, 2014 | 20.13 | 20.29 | 20.05 | 20.29 | 69,697 | +0.16(+0.79%) |
Sep 04, 2014 | 20.45 | 20.48 | 20.06 | 20.14 | 97,380 | -0.30(-1.48%) |
Sep 03, 2014 | 20.52 | 20.56 | 20.43 | 20.44 | 58,606 | +0.10(+0.49%) |
Sep 02, 2014 | 20.70 | 20.70 | 20.30 | 20.34 | 257,486 | -0.30(-1.46%) |
Aug 29, 2014 | 20.57 | 20.64 | 20.64 | 20.64 | 141,102 | +0.13(+0.63%) |
Aug 28, 2014 | 20.47 | 20.53 | 20.44 | 20.51 | 52,988 | +0.00(+0.00%) |
Aug 27, 2014 | 20.52 | 20.60 | 20.46 | 20.51 | 69,752 | -0.02(-0.11%) |
Aug 26, 2014 | 20.44 | 20.63 | 20.44 | 20.53 | 69,200 | +0.09(+0.46%) |
Aug 25, 2014 | 20.33 | 20.44 | 20.32 | 20.44 | 208,750 | +0.21(+1.03%) |
Aug 22, 2014 | 20.32 | 20.32 | 20.19 | 20.23 | 49,308 | -0.14(-0.71%) |
Aug 21, 2014 | 20.46 | 20.46 | 20.28 | 20.37 | 72,694 | +0.00(+0.00%) |
Aug 20, 2014 | 20.32 | 20.37 | 20.23 | 20.37 | 128,540 | +0.06(+0.28%) |
Aug 19, 2014 | 20.21 | 20.35 | 20.21 | 20.32 | 110,120 | +0.17(+0.82%) |
Aug 18, 2014 | 20.23 | 20.23 | 20.10 | 20.15 | 105,938 | +0.06(+0.29%) |
Aug 15, 2014 | 20.00 | 20.10 | 19.94 | 20.09 | 76,453 | +0.17(+0.83%) |
Aug 14, 2014 | 20.10 | 20.11 | 19.92 | 19.93 | 111,789 | -0.14(-0.72%) |
Aug 13, 2014 | 20.09 | 20.14 | 19.99 | 20.07 | 75,747 | +0.08(+0.40%) |
Aug 12, 2014 | 20.11 | 20.11 | 19.91 | 19.99 | 98,961 | -0.14(-0.71%) |
Aug 11, 2014 | 20.25 | 20.32 | 20.13 | 20.14 | 104,059 | +0.02(+0.11%) |
Aug 08, 2014 | 19.81 | 20.06 | 19.81 | 20.11 | 49,441 | +0.34(+1.74%) |
Aug 07, 2014 | 20.00 | 20.08 | 19.68 | 19.77 | 128,481 | -0.13(-0.65%) |
Aug 06, 2014 | 19.80 | 20.10 | 19.80 | 19.90 | 664,312 | +0.06(+0.29%) |
Aug 05, 2014 | 20.19 | 20.19 | 19.73 | 19.84 | 130,163 | -0.45(-2.20%) |
Aug 04, 2014 | 19.97 | 20.32 | 19.88 | 20.29 | 324,709 | +0.35(+1.77%) |
Aug 01, 2014 | 20.04 | 20.09 | 19.78 | 19.93 | 239,678 | -0.17(-0.86%) |
Jul 31, 2014 | 20.48 | 20.48 | 20.10 | 20.11 | 152,733 | -0.50(-2.44%) |
Jul 30, 2014 | 20.89 | 20.91 | 20.54 | 20.61 | 145,361 | -0.13(-0.62%) |
Jul 29, 2014 | 20.80 | 20.85 | 20.73 | 20.74 | 172,197 | -0.05(-0.24%) |
Jul 28, 2014 | 21.13 | 21.13 | 20.66 | 20.79 | 385,532 | -0.05(-0.24%) |
Jul 25, 2014 | 21.01 | 21.01 | 20.82 | 20.84 | 78,455 | -0.17(-0.79%) |
Jul 24, 2014 | 21.04 | 21.08 | 20.98 | 21.01 | 135,027 | +0.02(+0.10%) |
Jul 23, 2014 | 21.14 | 21.14 | 20.84 | 20.98 | 75,652 | +0.11(+0.53%) |
Jul 22, 2014 | 20.83 | 20.91 | 20.78 | 20.87 | 235,346 | +0.18(+0.85%) |
Jul 21, 2014 | 20.70 | 20.72 | 20.59 | 20.70 | 110,939 | +0.03(+0.14%) |
Jul 18, 2014 | 20.68 | 20.72 | 20.56 | 20.67 | 80,019 | +0.05(+0.24%) |
Jul 17, 2014 | 20.96 | 20.96 | 20.57 | 20.62 | 90,474 | -0.29(-1.41%) |
Jul 16, 2014 | 20.75 | 20.91 | 20.71 | 20.91 | 77,628 | +0.33(+1.61%) |
Jul 15, 2014 | 20.69 | 20.69 | 20.47 | 20.58 | 82,152 | -0.12(-0.59%) |
Jul 14, 2014 | 20.64 | 20.73 | 20.62 | 20.70 | 78,348 | +0.19(+0.95%) |
Jul 11, 2014 | 20.72 | 20.72 | 20.48 | 20.51 | 91,192 | -0.17(-0.80%) |
Jul 10, 2014 | 20.70 | 20.80 | 20.59 | 20.67 | 104,488 | -0.22(-1.03%) |
Jul 09, 2014 | 20.87 | 20.90 | 20.77 | 20.89 | 51,414 | +0.12(+0.59%) |
Jul 08, 2014 | 20.95 | 20.95 | 20.70 | 20.77 | 103,170 | -0.02(-0.11%) |
Jul 07, 2014 | 20.89 | 20.93 | 20.77 | 20.79 | 85,763 | -0.14(-0.68%) |
Jul 03, 2014 | 20.93 | 20.93 | 20.93 | 20.93 | 105,479 | +0.06(+0.31%) |
Jul 02, 2014 | 20.93 | 20.94 | 20.83 | 20.87 | 160,796 | -0.05(-0.24%) |
Jul 01, 2014 | 21.01 | 21.16 | 20.85 | 20.92 | 152,119 | +0.04(+0.17%) |
Jun 30, 2014 | 20.88 | 20.88 | 20.78 | 20.88 | 78,955 | +0.02(+0.10%) |
Jun 27, 2014 | 20.82 | 20.86 | 20.73 | 20.86 | 106,563 | +0.01(+0.03%) |
Jun 26, 2014 | 20.85 | 20.88 | 20.65 | 20.85 | 79,081 | +0.04(+0.17%) |
Jun 25, 2014 | 20.70 | 20.84 | 20.59 | 20.82 | 947,081 | +0.12(+0.59%) |
Jun 24, 2014 | 21.18 | 21.18 | 20.63 | 20.70 | 217,160 | -0.45(-2.11%) |
Jun 23, 2014 | 21.31 | 21.31 | 21.07 | 21.14 | 134,758 | +0.08(+0.38%) |
Jun 20, 2014 | 21.06 | 21.07 | 20.93 | 21.06 | 330,637 | +0.13(+0.62%) |
Jun 19, 2014 | 20.98 | 20.98 | 20.77 | 20.93 | 173,033 | +0.14(+0.66%) |
Jun 18, 2014 | 20.68 | 20.80 | 20.61 | 20.80 | 96,858 | +0.16(+0.77%) |
Jun 17, 2014 | 20.67 | 20.67 | 20.52 | 20.64 | 299,358 | -0.02(-0.10%) |
Jun 16, 2014 | 20.59 | 20.71 | 20.58 | 20.66 | 289,322 | +0.11(+0.52%) |
Jun 13, 2014 | 20.48 | 20.57 | 20.32 | 20.55 | 137,075 | +0.19(+0.92%) |
Jun 12, 2014 | 20.43 | 20.51 | 20.34 | 20.37 | 156,409 | +0.06(+0.32%) |
Jun 11, 2014 | 20.18 | 20.33 | 20.16 | 20.30 | 244,393 | +0.09(+0.46%) |
Jun 10, 2014 | 20.25 | 20.25 | 20.16 | 20.21 | 88,421 | +0.02(+0.11%) |
Jun 06, 2014 | 20.11 | 20.22 | 20.09 | 20.18 | 83,143 | +0.16(+0.78%) |
Jun 05, 2014 | 19.88 | 20.05 | 19.86 | 20.03 | 50,913 | +0.12(+0.61%) |
Jun 04, 2014 | 19.93 | 19.93 | 19.83 | 19.91 | 67,203 | -0.00(-0.00%) |
Jun 03, 2014 | 19.83 | 19.93 | 19.78 | 19.91 | 74,598 | +0.05(+0.25%) |
Jun 02, 2014 | 19.98 | 19.98 | 19.83 | 19.86 | 68,262 | -0.04(-0.22%) |
May 30, 2014 | 19.93 | 19.93 | 19.81 | 19.90 | 137,778 | -0.01(-0.07%) |
May 29, 2014 | 19.82 | 19.91 | 19.75 | 19.91 | 65,352 | +0.14(+0.73%) |
May 28, 2014 | 19.70 | 19.81 | 19.69 | 19.77 | 439,409 | +0.06(+0.33%) |
May 27, 2014 | 19.75 | 19.75 | 19.63 | 19.70 | 51,741 | +0.03(+0.16%) |
May 23, 2014 | 19.74 | 19.67 | 19.67 | 19.67 | 54,826 | -0.07(-0.34%) |
May 22, 2014 | 19.79 | 19.79 | 19.70 | 19.74 | 43,279 | +0.00(+0.00%) |
May 21, 2014 | 19.60 | 19.76 | 19.59 | 19.74 | 75,478 | +0.24(+1.25%) |
May 20, 2014 | 19.58 | 19.58 | 19.47 | 19.50 | 44,338 | -0.06(-0.32%) |
May 19, 2014 | 19.49 | 19.60 | 19.47 | 19.56 | 310,113 | +0.07(+0.36%) |
May 16, 2014 | 19.60 | 19.60 | 19.42 | 19.49 | 89,209 | -0.03(-0.15%) |
May 15, 2014 | 19.78 | 19.78 | 19.39 | 19.52 | 87,617 | -0.26(-1.31%) |
May 14, 2014 | 19.81 | 19.83 | 19.74 | 19.78 | 231,792 | +0.00(+0.00%) |
May 13, 2014 | 19.75 | 19.78 | 19.70 | 19.78 | 132,550 | +0.07(+0.36%) |
May 12, 2014 | 19.68 | 19.70 | 19.59 | 19.70 | 72,018 | +0.14(+0.73%) |
May 09, 2014 | 19.64 | 19.64 | 19.51 | 19.56 | 44,234 | -0.03(-0.15%) |
May 08, 2014 | 19.87 | 19.87 | 19.58 | 19.59 | 109,075 | -0.29(-1.48%) |
May 07, 2014 | 19.86 | 19.89 | 19.69 | 19.88 | 40,148 | +0.16(+0.80%) |
May 06, 2014 | 19.75 | 19.82 | 19.70 | 19.73 | 136,686 | +0.01(+0.04%) |
May 05, 2014 | 19.63 | 19.75 | 19.52 | 19.72 | 61,530 | +0.09(+0.44%) |
May 02, 2014 | 19.60 | 19.75 | 19.55 | 19.63 | 43,981 | +0.07(+0.37%) |