Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 19.75 | 20.21 | 19.75 | 20.13 | 163,291 | +0.33(+1.68%) |
Jul 30, 2015 | 19.73 | 19.90 | 19.70 | 19.80 | 205,738 | +0.07(+0.37%) |
Jul 29, 2015 | 19.88 | 19.92 | 19.68 | 19.73 | 40,460 | -0.15(-0.78%) |
Jul 28, 2015 | 20.20 | 20.23 | 19.80 | 19.88 | 113,016 | -0.19(-0.93%) |
Jul 27, 2015 | 20.21 | 20.21 | 19.99 | 20.07 | 309,794 | -0.06(-0.28%) |
Jul 24, 2015 | 19.29 | 20.18 | 19.29 | 20.12 | 248,352 | +0.91(+4.73%) |
Jul 23, 2015 | 19.69 | 19.69 | 19.13 | 19.21 | 50,934 | -0.50(-2.55%) |
Jul 22, 2015 | 19.49 | 19.74 | 19.49 | 19.72 | 127,065 | +0.19(+1.00%) |
Jul 21, 2015 | 19.68 | 20.09 | 19.51 | 19.52 | 54,111 | -0.12(-0.62%) |
Jul 20, 2015 | 19.44 | 19.69 | 19.43 | 19.64 | 95,062 | +0.16(+0.83%) |
Jul 17, 2015 | 19.65 | 19.68 | 19.37 | 19.48 | 49,850 | -0.17(-0.87%) |
Jul 16, 2015 | 19.69 | 19.90 | 19.60 | 19.65 | 87,063 | +0.09(+0.46%) |
Jul 15, 2015 | 19.55 | 19.67 | 19.44 | 19.56 | 80,457 | +0.04(+0.21%) |
Jul 14, 2015 | 19.49 | 19.64 | 19.43 | 19.52 | 140,967 | +0.05(+0.25%) |
Jul 13, 2015 | 19.43 | 19.60 | 19.43 | 19.47 | 91,065 | +0.03(+0.17%) |
Jul 10, 2015 | 19.48 | 19.64 | 19.33 | 19.44 | 57,638 | +0.15(+0.76%) |
Jul 09, 2015 | 19.41 | 19.43 | 19.20 | 19.30 | 70,190 | +0.11(+0.55%) |
Jul 08, 2015 | 19.01 | 19.34 | 18.93 | 19.19 | 128,194 | -0.03(-0.17%) |
Jul 07, 2015 | 19.47 | 19.47 | 19.02 | 19.22 | 47,733 | -0.29(-1.50%) |
Jul 06, 2015 | 19.31 | 19.55 | 19.19 | 19.52 | 50,456 | +0.07(+0.38%) |
Jul 02, 2015 | 19.70 | 19.44 | 19.44 | 19.44 | 53,933 | -0.25(-1.28%) |
Jul 01, 2015 | 19.78 | 19.90 | 19.55 | 19.69 | 88,539 | +0.16(+0.83%) |
Jun 30, 2015 | 19.69 | 19.69 | 19.41 | 19.53 | 105,158 | +0.10(+0.50%) |
Jun 29, 2015 | 19.54 | 19.87 | 19.39 | 19.43 | 152,155 | -0.37(-1.89%) |
Jun 26, 2015 | 20.02 | 20.18 | 19.81 | 19.81 | 500,411 | -0.08(-0.41%) |
Jun 25, 2015 | 20.01 | 20.09 | 19.85 | 19.89 | 98,690 | +0.02(+0.08%) |
Jun 24, 2015 | 19.93 | 20.05 | 19.84 | 19.87 | 91,246 | -0.19(-0.93%) |
Jun 23, 2015 | 20.02 | 20.16 | 19.92 | 20.06 | 210,707 | -0.03(-0.16%) |
Jun 22, 2015 | 20.01 | 20.19 | 19.88 | 20.09 | 53,427 | +0.27(+1.35%) |
Jun 19, 2015 | 19.76 | 20.03 | 19.62 | 19.82 | 157,220 | +0.01(+0.04%) |
Jun 18, 2015 | 19.76 | 19.87 | 19.55 | 19.82 | 89,707 | +0.14(+0.70%) |
Jun 17, 2015 | 20.03 | 20.03 | 19.66 | 19.68 | 38,227 | -0.34(-1.70%) |
Jun 16, 2015 | 19.72 | 20.08 | 19.51 | 20.02 | 38,388 | +0.20(+1.02%) |
Jun 15, 2015 | 19.60 | 19.99 | 19.20 | 19.82 | 68,400 | +0.02(+0.12%) |
Jun 12, 2015 | 19.83 | 19.95 | 19.64 | 19.79 | 35,841 | -0.15(-0.73%) |
Jun 11, 2015 | 19.91 | 20.00 | 19.46 | 19.94 | 33,561 | -0.03(-0.16%) |
Jun 10, 2015 | 19.69 | 20.03 | 19.63 | 19.97 | 83,831 | +0.34(+1.73%) |
Jun 09, 2015 | 19.57 | 19.83 | 19.49 | 19.63 | 57,328 | +0.00(+0.00%) |
Jun 08, 2015 | 19.55 | 19.69 | 19.44 | 19.63 | 42,567 | +0.11(+0.58%) |
Jun 05, 2015 | 19.10 | 19.56 | 18.90 | 19.52 | 142,154 | +0.40(+2.11%) |
Jun 04, 2015 | 19.31 | 19.52 | 19.04 | 19.11 | 39,388 | -0.38(-1.95%) |
Jun 03, 2015 | 19.19 | 19.58 | 19.08 | 19.49 | 65,628 | +0.27(+1.43%) |
Jun 02, 2015 | 19.09 | 19.58 | 19.03 | 19.22 | 69,485 | +0.16(+0.85%) |
Jun 01, 2015 | 19.21 | 19.30 | 18.95 | 19.06 | 84,456 | +0.00(+0.02%) |
May 29, 2015 | 19.08 | 19.25 | 18.95 | 19.05 | 60,607 | -0.10(-0.53%) |
May 28, 2015 | 19.25 | 19.26 | 19.08 | 19.15 | 62,048 | -0.03(-0.17%) |
May 27, 2015 | 19.12 | 19.19 | 19.04 | 19.19 | 86,165 | +0.15(+0.81%) |
May 26, 2015 | 19.23 | 19.30 | 18.84 | 19.03 | 60,864 | -0.36(-1.83%) |
May 22, 2015 | 19.44 | 19.39 | 19.39 | 19.39 | 61,030 | -0.12(-0.62%) |
May 21, 2015 | 19.60 | 19.78 | 19.31 | 19.51 | 39,674 | -0.06(-0.29%) |
May 20, 2015 | 19.43 | 19.65 | 19.28 | 19.56 | 39,888 | +0.17(+0.87%) |
May 19, 2015 | 19.35 | 19.52 | 19.29 | 19.40 | 43,567 | +0.01(+0.04%) |
May 18, 2015 | 19.09 | 19.59 | 19.09 | 19.39 | 65,112 | +0.28(+1.48%) |
May 15, 2015 | 19.26 | 19.52 | 19.02 | 19.10 | 65,201 | -0.22(-1.13%) |
May 14, 2015 | 19.19 | 19.44 | 18.94 | 19.32 | 110,872 | +0.23(+1.23%) |
May 13, 2015 | 18.98 | 19.23 | 18.85 | 19.09 | 49,882 | +0.11(+0.60%) |
May 12, 2015 | 18.13 | 19.04 | 18.95 | 18.98 | 56,355 | +0.02(+0.13%) |
May 11, 2015 | 19.08 | 19.08 | 18.88 | 18.95 | 42,593 | +0.01(+0.04%) |
May 08, 2015 | 19.02 | 19.08 | 18.84 | 18.94 | 27,558 | +0.00(+0.00%) |
May 07, 2015 | 18.77 | 19.10 | 18.77 | 18.94 | 38,627 | +0.09(+0.47%) |
May 06, 2015 | 18.81 | 18.95 | 18.57 | 18.85 | 41,078 | +0.07(+0.39%) |
May 05, 2015 | 18.79 | 19.08 | 18.46 | 18.78 | 63,374 | -0.11(-0.60%) |
May 04, 2015 | 18.71 | 19.00 | 18.71 | 18.89 | 44,267 | +0.17(+0.91%) |
May 01, 2015 | 18.74 | 19.05 | 18.61 | 18.72 | 49,062 | -0.11(-0.60%) |
Apr 30, 2015 | 19.14 | 19.25 | 18.68 | 18.84 | 72,077 | -0.31(-1.60%) |
Apr 29, 2015 | 19.30 | 19.40 | 19.05 | 19.14 | 28,278 | -0.15(-0.80%) |
Apr 28, 2015 | 19.18 | 19.52 | 19.11 | 19.30 | 40,019 | +0.19(+0.97%) |
Apr 27, 2015 | 19.19 | 19.38 | 18.72 | 19.11 | 42,985 | -0.01(-0.04%) |
Apr 24, 2015 | 19.13 | 19.18 | 18.97 | 19.12 | 40,973 | -0.06(-0.34%) |
Apr 23, 2015 | 19.08 | 19.23 | 19.03 | 19.19 | 24,248 | -0.05(-0.25%) |
Apr 22, 2015 | 19.19 | 19.44 | 18.99 | 19.23 | 13,949 | +0.00(+0.00%) |
Apr 21, 2015 | 19.44 | 19.44 | 19.16 | 19.23 | 20,751 | -0.27(-1.41%) |
Apr 20, 2015 | 19.18 | 19.54 | 19.15 | 19.51 | 34,179 | +0.39(+2.03%) |
Apr 17, 2015 | 19.35 | 19.35 | 19.02 | 19.12 | 44,590 | -0.38(-1.95%) |
Apr 16, 2015 | 19.42 | 19.59 | 19.39 | 19.50 | 10,361 | -0.05(-0.25%) |
Apr 15, 2015 | 19.49 | 19.59 | 19.32 | 19.55 | 52,904 | +0.17(+0.88%) |
Apr 14, 2015 | 19.58 | 19.58 | 19.29 | 19.38 | 35,120 | -0.16(-0.83%) |
Apr 13, 2015 | 19.69 | 19.69 | 19.49 | 19.54 | 38,276 | -0.07(-0.37%) |
Apr 10, 2015 | 19.65 | 19.67 | 19.50 | 19.61 | 17,963 | +0.10(+0.50%) |
Apr 09, 2015 | 19.55 | 19.55 | 19.18 | 19.52 | 25,856 | +0.04(+0.21%) |
Apr 08, 2015 | 19.44 | 19.55 | 19.34 | 19.48 | 46,641 | -0.02(-0.12%) |
Apr 07, 2015 | 19.72 | 19.72 | 19.48 | 19.50 | 19,268 | -0.18(-0.90%) |
Apr 06, 2015 | 19.68 | 19.90 | 19.60 | 19.68 | 41,460 | -0.31(-1.58%) |
Apr 02, 2015 | 19.72 | 19.99 | 19.99 | 19.99 | 39,737 | +0.19(+0.94%) |
Apr 01, 2015 | 19.35 | 19.83 | 19.25 | 19.81 | 67,261 | +0.32(+1.62%) |
Mar 31, 2015 | 19.44 | 19.58 | 19.10 | 19.49 | 63,812 | +0.02(+0.12%) |
Mar 30, 2015 | 19.20 | 19.61 | 19.14 | 19.47 | 69,643 | +0.33(+1.73%) |
Mar 27, 2015 | 19.31 | 19.31 | 19.03 | 19.14 | 45,402 | -0.19(-1.00%) |
Mar 26, 2015 | 19.06 | 19.48 | 19.00 | 19.33 | 43,483 | +0.26(+1.36%) |
Mar 25, 2015 | 19.48 | 19.52 | 19.02 | 19.07 | 60,544 | -0.36(-1.83%) |
Mar 24, 2015 | 19.53 | 19.62 | 19.29 | 19.43 | 113,398 | -0.10(-0.50%) |
Mar 23, 2015 | 19.21 | 19.65 | 19.21 | 19.52 | 56,812 | -0.19(-0.94%) |
Mar 20, 2015 | 19.71 | 19.90 | 19.68 | 19.71 | 115,257 | +0.21(+1.08%) |
Mar 19, 2015 | 19.68 | 19.68 | 19.27 | 19.50 | 42,516 | -0.19(-0.98%) |
Mar 18, 2015 | 19.83 | 20.07 | 19.59 | 19.69 | 55,278 | -0.14(-0.69%) |
Mar 17, 2015 | 19.67 | 19.91 | 19.49 | 19.83 | 54,291 | +0.25(+1.27%) |
Mar 16, 2015 | 19.76 | 19.77 | 19.45 | 19.58 | 53,955 | -0.03(-0.16%) |
Mar 13, 2015 | 19.69 | 19.69 | 19.01 | 19.61 | 33,021 | -0.07(-0.37%) |
Mar 12, 2015 | 19.00 | 19.79 | 19.00 | 19.69 | 63,662 | +0.88(+4.70%) |
Mar 11, 2015 | 18.60 | 18.90 | 18.50 | 18.80 | 36,135 | +0.17(+0.91%) |
Mar 10, 2015 | 18.84 | 18.92 | 18.59 | 18.63 | 30,243 | -0.43(-2.28%) |
Mar 09, 2015 | 18.90 | 19.15 | 18.84 | 19.07 | 54,277 | +0.23(+1.20%) |
Mar 06, 2015 | 18.67 | 19.17 | 18.67 | 18.84 | 60,337 | +0.01(+0.04%) |
Mar 05, 2015 | 18.85 | 18.85 | 18.51 | 18.83 | 52,632 | +0.02(+0.13%) |
Mar 04, 2015 | 18.89 | 18.97 | 18.77 | 18.81 | 39,339 | -0.22(-1.14%) |
Mar 03, 2015 | 19.18 | 19.18 | 18.97 | 19.03 | 47,319 | -0.26(-1.33%) |
Mar 02, 2015 | 19.16 | 19.40 | 19.08 | 19.28 | 41,688 | +0.06(+0.33%) |
Feb 27, 2015 | 19.45 | 19.52 | 19.15 | 19.22 | 106,120 | -0.27(-1.36%) |
Feb 26, 2015 | 19.41 | 19.62 | 19.37 | 19.49 | 108,829 | +0.04(+0.21%) |
Feb 25, 2015 | 19.41 | 19.61 | 19.31 | 19.45 | 47,385 | -0.04(-0.21%) |
Feb 24, 2015 | 19.42 | 19.81 | 19.36 | 19.49 | 58,398 | +0.04(+0.21%) |
Feb 23, 2015 | 19.54 | 19.59 | 19.11 | 19.45 | 80,167 | -0.23(-1.19%) |
Feb 20, 2015 | 19.58 | 19.72 | 19.38 | 19.68 | 142,445 | +0.13(+0.66%) |
Feb 19, 2015 | 19.78 | 19.86 | 19.55 | 19.55 | 56,135 | -0.32(-1.62%) |
Feb 18, 2015 | 19.82 | 19.94 | 19.53 | 19.87 | 81,761 | -0.05(-0.24%) |
Feb 17, 2015 | 19.78 | 19.95 | 19.61 | 19.92 | 53,702 | +0.22(+1.10%) |
Feb 13, 2015 | 19.55 | 19.70 | 19.70 | 19.70 | 62,671 | +0.14(+0.70%) |
Feb 12, 2015 | 19.19 | 19.61 | 19.19 | 19.57 | 167,589 | +0.48(+2.53%) |
Feb 11, 2015 | 18.96 | 19.20 | 18.78 | 19.08 | 66,333 | +0.03(+0.17%) |
Feb 10, 2015 | 19.10 | 19.21 | 18.85 | 19.05 | 157,855 | +0.11(+0.59%) |
Feb 09, 2015 | 18.94 | 19.22 | 18.75 | 18.94 | 148,164 | -0.13(-0.67%) |
Feb 06, 2015 | 19.12 | 19.49 | 18.95 | 19.07 | 109,802 | -0.02(-0.08%) |
Feb 05, 2015 | 18.93 | 19.15 | 18.68 | 19.08 | 57,580 | +0.40(+2.15%) |
Feb 04, 2015 | 18.87 | 19.21 | 18.63 | 18.68 | 68,622 | -0.38(-1.98%) |
Feb 03, 2015 | 18.85 | 19.49 | 18.85 | 19.06 | 71,694 | +0.20(+1.07%) |
Feb 02, 2015 | 18.74 | 18.93 | 18.54 | 18.86 | 96,935 | +0.08(+0.43%) |
Jan 30, 2015 | 18.79 | 19.20 | 18.55 | 18.78 | 169,632 | -0.43(-2.22%) |
Jan 29, 2015 | 18.51 | 19.23 | 18.51 | 19.20 | 63,727 | +0.64(+3.47%) |
Jan 28, 2015 | 19.28 | 19.28 | 18.50 | 18.56 | 100,178 | -0.69(-3.59%) |
Jan 27, 2015 | 19.16 | 19.30 | 19.05 | 19.25 | 44,233 | -0.08(-0.42%) |
Jan 26, 2015 | 19.14 | 19.45 | 19.08 | 19.33 | 75,737 | +0.13(+0.67%) |
Jan 23, 2015 | 19.35 | 19.35 | 19.10 | 19.20 | 111,007 | -0.10(-0.50%) |
Jan 22, 2015 | 18.88 | 19.45 | 18.62 | 19.30 | 68,705 | +0.59(+3.14%) |
Jan 21, 2015 | 18.63 | 18.87 | 18.42 | 18.71 | 94,056 | +0.14(+0.74%) |
Jan 20, 2015 | 18.56 | 18.91 | 18.37 | 18.58 | 53,644 | +0.08(+0.43%) |
Jan 16, 2015 | 18.27 | 18.96 | 18.26 | 18.50 | 120,699 | +0.14(+0.79%) |
Jan 15, 2015 | 18.72 | 18.76 | 18.24 | 18.35 | 64,133 | -0.43(-2.27%) |
Jan 14, 2015 | 18.87 | 19.08 | 18.56 | 18.78 | 55,921 | -0.32(-1.68%) |
Jan 13, 2015 | 19.14 | 19.46 | 18.82 | 19.10 | 67,790 | +0.08(+0.42%) |
Jan 12, 2015 | 19.25 | 19.30 | 18.98 | 19.02 | 41,334 | -0.30(-1.54%) |
Jan 09, 2015 | 19.48 | 19.49 | 19.13 | 19.32 | 84,401 | -0.23(-1.15%) |
Jan 08, 2015 | 19.34 | 19.64 | 19.00 | 19.54 | 55,745 | +0.34(+1.76%) |
Jan 07, 2015 | 19.24 | 19.35 | 19.07 | 19.20 | 52,375 | +0.12(+0.63%) |
Jan 06, 2015 | 19.27 | 19.32 | 18.79 | 19.08 | 86,403 | -0.23(-1.17%) |
Jan 05, 2015 | 19.53 | 19.64 | 19.28 | 19.31 | 71,409 | -0.30(-1.52%) |
Jan 02, 2015 | 19.86 | 19.87 | 19.28 | 19.61 | 71,758 | -0.26(-1.30%) |
Dec 31, 2014 | 20.02 | 19.86 | 19.86 | 19.86 | 85,924 | -0.16(-0.80%) |
Dec 30, 2014 | 19.70 | 20.30 | 19.68 | 20.02 | 406,067 | +0.18(+0.89%) |
Dec 29, 2014 | 19.70 | 19.98 | 19.70 | 19.85 | 123,042 | +0.23(+1.15%) |
Dec 26, 2014 | 19.70 | 19.97 | 19.60 | 19.62 | 118,178 | -0.12(-0.61%) |
Dec 24, 2014 | 19.70 | 19.74 | 19.74 | 19.74 | 70,007 | +0.02(+0.12%) |
Dec 23, 2014 | 19.70 | 19.82 | 19.64 | 19.72 | 112,395 | +0.02(+0.08%) |
Dec 22, 2014 | 19.63 | 19.71 | 19.52 | 19.70 | 48,547 | +0.08(+0.41%) |
Dec 19, 2014 | 19.66 | 19.71 | 19.52 | 19.62 | 230,131 | -0.09(-0.45%) |
Dec 18, 2014 | 19.70 | 19.75 | 19.57 | 19.71 | 141,494 | +0.01(+0.04%) |
Dec 17, 2014 | 19.49 | 19.76 | 19.40 | 19.70 | 91,383 | +0.20(+1.03%) |
Dec 16, 2014 | 19.37 | 19.91 | 19.37 | 19.50 | 92,402 | +0.09(+0.45%) |
Dec 15, 2014 | 20.09 | 20.09 | 19.38 | 19.41 | 107,798 | -0.44(-2.22%) |
Dec 12, 2014 | 20.09 | 20.30 | 19.81 | 19.85 | 68,340 | -0.49(-2.40%) |
Dec 11, 2014 | 20.43 | 20.63 | 20.32 | 20.34 | 109,773 | +0.02(+0.12%) |
Dec 10, 2014 | 20.96 | 20.97 | 20.29 | 20.32 | 49,778 | -0.77(-3.64%) |
Dec 09, 2014 | 20.37 | 21.17 | 20.32 | 21.09 | 61,419 | +0.53(+2.57%) |
Dec 08, 2014 | 20.58 | 20.91 | 20.49 | 20.56 | 116,089 | -0.14(-0.66%) |
Dec 05, 2014 | 19.76 | 20.72 | 19.76 | 20.69 | 109,106 | +0.90(+4.57%) |
Dec 04, 2014 | 20.07 | 20.07 | 19.73 | 19.79 | 109,276 | -0.15(-0.76%) |
Dec 03, 2014 | 19.68 | 20.07 | 19.68 | 19.94 | 109,691 | +0.22(+1.10%) |
Dec 02, 2014 | 19.57 | 20.27 | 19.57 | 19.73 | 74,074 | +0.14(+0.74%) |
Dec 01, 2014 | 19.87 | 19.90 | 19.53 | 19.58 | 41,072 | -0.28(-1.41%) |
Nov 28, 2014 | 20.41 | 20.80 | 19.81 | 19.86 | 29,981 | -0.62(-3.05%) |
Nov 26, 2014 | 20.34 | 20.49 | 20.49 | 20.49 | 88,437 | +0.09(+0.43%) |
Nov 25, 2014 | 20.55 | 20.57 | 20.21 | 20.40 | 47,070 | -0.17(-0.82%) |
Nov 24, 2014 | 20.19 | 20.61 | 20.19 | 20.57 | 47,292 | +0.41(+2.03%) |
Nov 21, 2014 | 20.58 | 20.58 | 20.07 | 20.16 | 42,343 | -0.28(-1.37%) |
Nov 20, 2014 | 20.01 | 20.45 | 19.93 | 20.44 | 46,823 | +0.35(+1.75%) |
Nov 19, 2014 | 20.52 | 20.52 | 19.83 | 20.09 | 37,494 | -0.48(-2.34%) |
Nov 18, 2014 | 20.62 | 20.65 | 20.42 | 20.57 | 66,292 | +0.00(+0.00%) |
Nov 17, 2014 | 20.85 | 20.85 | 20.46 | 20.57 | 41,302 | -0.29(-1.38%) |
Nov 14, 2014 | 20.85 | 20.97 | 20.61 | 20.85 | 71,935 | +0.05(+0.23%) |
Nov 13, 2014 | 21.11 | 21.20 | 20.81 | 20.81 | 156,993 | -0.30(-1.44%) |
Nov 12, 2014 | 20.89 | 21.34 | 20.81 | 21.11 | 128,618 | +0.22(+1.03%) |
Nov 11, 2014 | 20.99 | 20.99 | 20.74 | 20.89 | 133,353 | -0.10(-0.46%) |
Nov 10, 2014 | 20.65 | 21.00 | 20.65 | 20.99 | 75,225 | +0.32(+1.55%) |
Nov 07, 2014 | 20.77 | 20.77 | 20.37 | 20.67 | 66,257 | -0.14(-0.69%) |
Nov 06, 2014 | 20.61 | 20.91 | 20.42 | 20.81 | 74,296 | +0.26(+1.25%) |
Nov 05, 2014 | 20.71 | 20.71 | 20.42 | 20.56 | 194,587 | -0.05(-0.23%) |
Nov 04, 2014 | 20.43 | 20.62 | 20.27 | 20.61 | 54,823 | +0.03(+0.16%) |
Nov 03, 2014 | 20.66 | 20.69 | 20.19 | 20.57 | 161,131 | -0.48(-2.28%) |
Oct 31, 2014 | 20.77 | 21.07 | 20.65 | 21.05 | 414,815 | +0.69(+3.38%) |
Oct 30, 2014 | 19.61 | 20.57 | 19.61 | 20.37 | 259,207 | +0.78(+4.01%) |
Oct 29, 2014 | 19.55 | 19.81 | 19.33 | 19.58 | 68,798 | -0.06(-0.29%) |
Oct 28, 2014 | 18.79 | 19.66 | 18.73 | 19.64 | 77,361 | +0.96(+5.14%) |
Oct 27, 2014 | 18.20 | 18.77 | 18.35 | 18.68 | 36,288 | +0.33(+1.79%) |
Oct 24, 2014 | 18.43 | 18.54 | 18.05 | 18.35 | 55,407 | -0.02(-0.13%) |
Oct 23, 2014 | 18.43 | 18.69 | 18.28 | 18.37 | 49,603 | +0.06(+0.31%) |
Oct 22, 2014 | 18.56 | 18.74 | 18.26 | 18.32 | 40,989 | -0.23(-1.25%) |
Oct 21, 2014 | 18.06 | 18.60 | 17.96 | 18.55 | 52,922 | +0.54(+2.98%) |
Oct 20, 2014 | 18.14 | 18.14 | 17.83 | 18.01 | 209,902 | -0.20(-1.10%) |
Oct 17, 2014 | 18.84 | 18.84 | 18.17 | 18.21 | 67,639 | -0.38(-2.07%) |
Oct 16, 2014 | 18.17 | 18.75 | 18.07 | 18.60 | 64,373 | +0.20(+1.09%) |
Oct 15, 2014 | 18.28 | 18.43 | 17.55 | 18.40 | 94,344 | -0.10(-0.56%) |
Oct 14, 2014 | 18.46 | 18.74 | 18.31 | 18.50 | 108,387 | +0.13(+0.70%) |
Oct 13, 2014 | 18.04 | 18.64 | 18.04 | 18.37 | 81,187 | +0.38(+2.09%) |
Oct 10, 2014 | 17.85 | 18.41 | 17.85 | 18.00 | 93,099 | +0.04(+0.22%) |
Oct 09, 2014 | 18.13 | 18.28 | 17.93 | 17.96 | 134,219 | -0.26(-1.41%) |
Oct 08, 2014 | 18.37 | 18.37 | 18.12 | 18.21 | 129,488 | -0.09(-0.48%) |
Oct 07, 2014 | 18.57 | 18.57 | 18.20 | 18.30 | 254,795 | -0.28(-1.49%) |
Oct 06, 2014 | 18.37 | 18.78 | 18.12 | 18.58 | 80,680 | +0.16(+0.85%) |
Oct 03, 2014 | 18.66 | 18.66 | 18.19 | 18.42 | 114,810 | -0.06(-0.35%) |
Oct 02, 2014 | 18.53 | 18.83 | 18.26 | 18.48 | 810,282 | +0.00(+0.00%) |
Oct 01, 2014 | 18.16 | 18.66 | 18.04 | 18.48 | 166,873 | +0.38(+2.08%) |
Sep 30, 2014 | 18.24 | 18.36 | 18.11 | 18.11 | 95,556 | -0.08(-0.44%) |
Sep 29, 2014 | 17.99 | 18.24 | 17.85 | 18.19 | 110,930 | -0.03(-0.18%) |
Sep 26, 2014 | 18.13 | 18.34 | 18.11 | 18.22 | 49,295 | +0.10(+0.57%) |
Sep 25, 2014 | 18.15 | 18.24 | 17.83 | 18.12 | 68,787 | -0.03(-0.18%) |
Sep 24, 2014 | 17.84 | 18.18 | 17.84 | 18.15 | 27,268 | +0.16(+0.89%) |
Sep 23, 2014 | 18.35 | 18.35 | 17.95 | 17.99 | 44,058 | -0.32(-1.75%) |
Sep 22, 2014 | 18.47 | 18.68 | 18.25 | 18.31 | 39,008 | -0.24(-1.29%) |
Sep 19, 2014 | 18.95 | 18.95 | 18.34 | 18.55 | 93,993 | -0.35(-1.86%) |
Sep 18, 2014 | 18.89 | 19.12 | 18.71 | 18.90 | 37,688 | +0.04(+0.21%) |
Sep 17, 2014 | 18.91 | 19.08 | 18.77 | 18.86 | 40,730 | -0.05(-0.25%) |
Sep 16, 2014 | 18.87 | 19.16 | 18.84 | 18.91 | 67,854 | -0.06(-0.29%) |
Sep 15, 2014 | 19.05 | 19.07 | 18.81 | 18.97 | 98,274 | -0.17(-0.87%) |
Sep 12, 2014 | 19.32 | 19.42 | 18.94 | 19.13 | 84,811 | -0.14(-0.74%) |
Sep 11, 2014 | 19.11 | 19.32 | 19.11 | 19.28 | 72,205 | +0.06(+0.33%) |
Sep 10, 2014 | 19.08 | 19.26 | 19.04 | 19.21 | 67,105 | +0.17(+0.88%) |
Sep 09, 2014 | 18.96 | 19.12 | 18.81 | 19.04 | 128,188 | -0.05(-0.25%) |
Sep 08, 2014 | 18.90 | 19.19 | 18.90 | 19.09 | 40,248 | +0.22(+1.14%) |
Sep 05, 2014 | 18.42 | 18.95 | 18.42 | 18.88 | 68,710 | +0.33(+1.80%) |
Sep 04, 2014 | 18.03 | 18.70 | 17.85 | 18.54 | 121,462 | +0.57(+3.19%) |
Sep 03, 2014 | 17.99 | 18.02 | 17.76 | 17.97 | 109,705 | +0.05(+0.27%) |
Sep 02, 2014 | 17.92 | 17.92 | 17.82 | 17.92 | 86,761 | +0.11(+0.63%) |
Aug 29, 2014 | 17.80 | 17.81 | 17.81 | 17.81 | 35,765 | +0.02(+0.13%) |
Aug 28, 2014 | 18.02 | 18.03 | 17.75 | 17.79 | 59,560 | -0.31(-1.72%) |
Aug 27, 2014 | 18.19 | 18.16 | 18.05 | 18.10 | 29,280 | -0.06(-0.35%) |
Aug 26, 2014 | 18.22 | 18.23 | 18.03 | 18.16 | 254,649 | -0.06(-0.35%) |
Aug 25, 2014 | 18.34 | 18.45 | 18.16 | 18.22 | 23,602 | -0.05(-0.26%) |
Aug 22, 2014 | 18.18 | 18.37 | 18.10 | 18.27 | 32,486 | +0.09(+0.48%) |
Aug 21, 2014 | 17.98 | 18.26 | 17.83 | 18.18 | 58,525 | +0.18(+0.97%) |
Aug 20, 2014 | 17.89 | 18.05 | 17.76 | 18.01 | 58,983 | +0.01(+0.04%) |
Aug 19, 2014 | 17.98 | 18.04 | 17.98 | 18.00 | 40,301 | -0.01(-0.04%) |
Aug 18, 2014 | 18.01 | 18.22 | 17.96 | 18.01 | 82,392 | +0.22(+1.25%) |
Aug 15, 2014 | 18.22 | 18.22 | 17.76 | 17.79 | 170,391 | -0.25(-1.37%) |
Aug 14, 2014 | 17.93 | 18.22 | 17.93 | 18.03 | 42,124 | +0.10(+0.53%) |
Aug 13, 2014 | 17.79 | 17.94 | 17.73 | 17.94 | 91,532 | +0.17(+0.94%) |
Aug 12, 2014 | 17.70 | 17.84 | 17.62 | 17.77 | 83,031 | -0.03(-0.18%) |
Aug 11, 2014 | 17.88 | 17.90 | 17.73 | 17.80 | 90,626 | +0.04(+0.22%) |
Aug 08, 2014 | 17.55 | 17.85 | 17.55 | 17.76 | 54,655 | +0.20(+1.13%) |
Aug 07, 2014 | 17.52 | 17.61 | 17.42 | 17.56 | 68,577 | +0.06(+0.32%) |
Aug 06, 2014 | 17.23 | 17.56 | 17.23 | 17.51 | 89,897 | +0.22(+1.24%) |
Aug 05, 2014 | 17.33 | 17.46 | 17.18 | 17.29 | 205,376 | -0.14(-0.82%) |
Aug 04, 2014 | 17.58 | 17.79 | 17.27 | 17.44 | 192,237 | -0.14(-0.82%) |