Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.55 | 20.62 | 20.55 | 20.60 | 14,554 | -0.08(-0.38%) |
May 28, 2015 | 20.65 | 20.68 | 20.61 | 20.68 | 12,797 | -0.01(-0.06%) |
May 27, 2015 | 20.62 | 20.69 | 20.62 | 20.69 | 2,701 | +0.17(+0.85%) |
May 26, 2015 | 20.74 | 20.74 | 20.46 | 20.51 | 6,310 | -0.23(-1.09%) |
May 22, 2015 | 20.79 | 20.74 | 20.74 | 20.74 | 2,488 | -0.06(-0.26%) |
May 21, 2015 | 20.77 | 20.82 | 20.77 | 20.80 | 7,049 | +0.04(+0.17%) |
May 20, 2015 | 20.74 | 20.76 | 20.71 | 20.76 | 3,302 | +0.00(+0.01%) |
May 19, 2015 | 20.76 | 20.79 | 20.73 | 20.76 | 14,010 | -0.04(-0.18%) |
May 18, 2015 | 20.71 | 20.80 | 20.71 | 20.79 | 13,523 | +0.09(+0.42%) |
May 15, 2015 | 20.76 | 20.76 | 20.67 | 20.71 | 4,550 | +0.02(+0.08%) |
May 14, 2015 | 20.66 | 20.71 | 20.61 | 20.69 | 188,597 | +0.19(+0.92%) |
May 13, 2015 | 20.51 | 20.52 | 20.48 | 20.50 | 3,608 | -0.02(-0.10%) |
May 12, 2015 | 20.42 | 20.52 | 20.42 | 20.52 | 5,364 | -0.04(-0.20%) |
May 11, 2015 | 20.62 | 20.65 | 20.56 | 20.56 | 4,646 | -0.06(-0.28%) |
May 08, 2015 | 20.56 | 20.65 | 20.56 | 20.62 | 3,704 | +0.24(+1.19%) |
May 07, 2015 | 20.30 | 20.41 | 20.30 | 20.38 | 5,915 | +0.15(+0.74%) |
May 06, 2015 | 20.49 | 20.49 | 20.21 | 20.23 | 14,653 | -0.18(-0.90%) |
May 05, 2015 | 20.66 | 20.66 | 20.40 | 20.41 | 84,313 | -0.21(-1.01%) |
May 04, 2015 | 20.63 | 20.65 | 20.62 | 20.62 | 9,047 | +0.05(+0.23%) |
May 01, 2015 | 20.43 | 20.57 | 20.43 | 20.57 | 22,122 | +0.26(+1.27%) |
Apr 30, 2015 | 20.55 | 20.55 | 20.29 | 20.31 | 28,311 | -0.29(-1.43%) |
Apr 29, 2015 | 20.59 | 20.61 | 20.50 | 20.61 | 6,050 | -0.02(-0.09%) |
Apr 28, 2015 | 20.44 | 20.62 | 20.42 | 20.62 | 8,485 | +0.07(+0.36%) |
Apr 27, 2015 | 20.63 | 20.70 | 20.55 | 20.55 | 5,257 | -0.05(-0.25%) |
Apr 24, 2015 | 20.57 | 20.60 | 20.57 | 20.60 | 3,476 | -0.00(-0.01%) |
Apr 23, 2015 | 20.56 | 20.63 | 20.56 | 20.61 | 11,471 | +0.10(+0.48%) |
Apr 22, 2015 | 20.48 | 20.51 | 20.39 | 20.51 | 6,110 | +0.11(+0.54%) |
Apr 21, 2015 | 20.46 | 20.48 | 20.39 | 20.40 | 10,270 | -0.09(-0.44%) |
Apr 20, 2015 | 20.48 | 20.51 | 20.46 | 20.49 | 19,278 | +0.23(+1.11%) |
Apr 17, 2015 | 20.31 | 20.31 | 20.18 | 20.26 | 17,198 | -0.24(-1.18%) |
Apr 16, 2015 | 20.50 | 20.57 | 20.44 | 20.50 | 36,701 | -0.05(-0.23%) |
Apr 15, 2015 | 20.45 | 20.56 | 20.45 | 20.55 | 19,577 | +0.12(+0.61%) |
Apr 14, 2015 | 20.39 | 20.43 | 20.28 | 20.43 | 13,380 | +0.03(+0.14%) |
Apr 13, 2015 | 20.43 | 20.50 | 20.40 | 20.40 | 9,545 | -0.01(-0.03%) |
Apr 10, 2015 | 20.33 | 20.44 | 20.33 | 20.41 | 49,726 | +0.13(+0.66%) |
Apr 09, 2015 | 20.27 | 20.27 | 20.22 | 20.27 | 4,283 | +0.06(+0.28%) |
Apr 08, 2015 | 20.29 | 20.29 | 20.19 | 20.21 | 10,167 | +0.01(+0.04%) |
Apr 07, 2015 | 20.29 | 20.30 | 20.21 | 20.21 | 23,480 | -0.02(-0.10%) |
Apr 06, 2015 | 20.06 | 20.30 | 20.05 | 20.23 | 23,658 | +0.14(+0.69%) |
Apr 02, 2015 | 20.01 | 20.09 | 20.09 | 20.09 | 33,416 | +0.09(+0.43%) |
Apr 01, 2015 | 20.13 | 20.13 | 19.94 | 20.00 | 9,936 | -0.13(-0.66%) |
Mar 31, 2015 | 20.23 | 20.23 | 20.14 | 20.14 | 13,725 | -0.14(-0.71%) |
Mar 30, 2015 | 20.19 | 20.28 | 20.19 | 20.28 | 9,413 | +0.30(+1.49%) |
Mar 27, 2015 | 20.02 | 20.02 | 19.97 | 19.98 | 5,321 | +0.03(+0.13%) |
Mar 26, 2015 | 19.93 | 20.04 | 19.92 | 19.96 | 8,229 | -0.08(-0.39%) |
Mar 25, 2015 | 20.26 | 20.30 | 20.04 | 20.04 | 6,622 | -0.25(-1.25%) |
Mar 24, 2015 | 20.34 | 20.44 | 20.29 | 20.29 | 15,119 | -0.12(-0.58%) |
Mar 23, 2015 | 20.44 | 20.54 | 20.41 | 20.41 | 18,048 | -0.08(-0.37%) |
Mar 20, 2015 | 20.40 | 20.49 | 20.40 | 20.48 | 9,038 | +0.18(+0.89%) |
Mar 19, 2015 | 20.32 | 20.34 | 20.30 | 20.30 | 8,924 | -0.11(-0.54%) |
Mar 18, 2015 | 20.09 | 20.41 | 20.05 | 20.41 | 12,263 | +0.25(+1.23%) |
Mar 17, 2015 | 20.09 | 20.18 | 20.07 | 20.16 | 35,472 | -0.02(-0.12%) |
Mar 16, 2015 | 20.03 | 20.19 | 20.03 | 20.19 | 13,702 | +0.24(+1.19%) |
Mar 13, 2015 | 20.03 | 20.03 | 19.84 | 19.95 | 10,149 | -0.15(-0.77%) |
Mar 12, 2015 | 19.96 | 20.11 | 19.96 | 20.11 | 49,675 | +0.27(+1.35%) |
Mar 11, 2015 | 19.88 | 19.93 | 19.82 | 19.84 | 33,012 | -0.06(-0.30%) |
Mar 10, 2015 | 20.02 | 20.05 | 19.89 | 19.90 | 21,209 | -0.36(-1.78%) |
Mar 09, 2015 | 20.17 | 20.26 | 20.17 | 20.26 | 7,703 | +0.12(+0.62%) |
Mar 06, 2015 | 20.36 | 20.36 | 20.14 | 20.14 | 12,349 | -0.29(-1.40%) |
Mar 05, 2015 | 20.45 | 20.45 | 20.34 | 20.42 | 11,845 | -0.01(-0.04%) |
Mar 04, 2015 | 20.34 | 20.43 | 20.34 | 20.43 | 14,652 | -0.07(-0.32%) |
Mar 03, 2015 | 20.46 | 20.52 | 20.46 | 20.50 | 26,866 | -0.09(-0.44%) |
Mar 02, 2015 | 20.49 | 20.59 | 20.48 | 20.59 | 3,142 | +0.11(+0.54%) |
Feb 27, 2015 | 20.52 | 20.55 | 20.48 | 20.48 | 10,406 | -0.04(-0.20%) |
Feb 26, 2015 | 20.61 | 20.61 | 20.49 | 20.52 | 18,038 | -0.13(-0.63%) |
Feb 25, 2015 | 20.59 | 20.65 | 20.58 | 20.65 | 5,853 | +0.04(+0.19%) |
Feb 24, 2015 | 20.58 | 20.62 | 20.52 | 20.61 | 9,174 | +0.11(+0.55%) |
Feb 23, 2015 | 20.48 | 20.52 | 20.48 | 20.50 | 9,870 | -0.06(-0.31%) |
Feb 20, 2015 | 20.42 | 20.56 | 20.35 | 20.56 | 91,961 | +0.11(+0.56%) |
Feb 19, 2015 | 20.38 | 20.46 | 20.38 | 20.45 | 16,345 | -0.03(-0.14%) |
Feb 18, 2015 | 20.49 | 20.49 | 20.43 | 20.48 | 5,360 | -0.02(-0.11%) |
Feb 17, 2015 | 20.46 | 20.50 | 20.38 | 20.50 | 26,351 | +0.07(+0.33%) |
Feb 13, 2015 | 20.37 | 20.43 | 20.43 | 20.43 | 26,426 | +0.06(+0.29%) |
Feb 12, 2015 | 20.21 | 20.37 | 20.21 | 20.37 | 12,245 | +0.20(+0.97%) |
Feb 11, 2015 | 20.16 | 20.19 | 20.08 | 20.18 | 75,180 | +0.03(+0.14%) |
Feb 10, 2015 | 20.06 | 20.16 | 19.97 | 20.15 | 13,249 | +0.19(+0.96%) |
Feb 09, 2015 | 19.99 | 20.01 | 19.94 | 19.96 | 13,724 | -0.04(-0.22%) |
Feb 06, 2015 | 20.14 | 20.18 | 19.97 | 20.00 | 90,204 | -0.05(-0.27%) |
Feb 05, 2015 | 19.89 | 20.06 | 19.89 | 20.05 | 17,384 | +0.21(+1.06%) |
Feb 04, 2015 | 19.86 | 19.93 | 19.84 | 19.84 | 131,244 | -0.10(-0.51%) |
Feb 03, 2015 | 19.71 | 19.94 | 19.71 | 19.94 | 89,065 | +0.54(+2.80%) |
Feb 02, 2015 | 19.41 | 19.49 | 19.27 | 19.40 | 23,309 | +0.01(+0.07%) |
Jan 30, 2015 | 19.47 | 19.64 | 19.36 | 19.39 | 79,687 | -0.26(-1.31%) |
Jan 29, 2015 | 19.42 | 19.66 | 19.30 | 19.64 | 58,274 | +0.20(+1.05%) |
Jan 28, 2015 | 19.74 | 19.82 | 19.44 | 19.44 | 51,332 | -0.30(-1.53%) |
Jan 27, 2015 | 19.69 | 19.83 | 19.67 | 19.74 | 13,302 | -0.23(-1.14%) |
Jan 26, 2015 | 19.96 | 19.99 | 19.90 | 19.97 | 15,206 | +0.06(+0.29%) |
Jan 23, 2015 | 20.03 | 20.03 | 19.91 | 19.91 | 222,317 | -0.13(-0.65%) |
Jan 22, 2015 | 19.79 | 20.06 | 19.79 | 20.04 | 10,199 | +0.33(+1.67%) |
Jan 21, 2015 | 19.55 | 19.77 | 19.55 | 19.71 | 15,670 | +0.15(+0.75%) |
Jan 20, 2015 | 19.60 | 19.60 | 19.51 | 19.57 | 5,985 | -0.01(-0.04%) |
Jan 16, 2015 | 19.36 | 19.57 | 19.36 | 19.57 | 11,845 | +0.20(+1.04%) |
Jan 15, 2015 | 19.46 | 19.46 | 19.37 | 19.37 | 7,642 | -0.17(-0.86%) |
Jan 14, 2015 | 19.52 | 19.54 | 19.37 | 19.54 | 12,256 | -0.12(-0.63%) |
Jan 13, 2015 | 19.84 | 20.00 | 19.55 | 19.66 | 18,913 | -0.09(-0.47%) |
Jan 12, 2015 | 19.97 | 20.08 | 19.68 | 19.76 | 16,895 | -0.23(-1.13%) |
Jan 09, 2015 | 20.18 | 20.18 | 19.88 | 19.98 | 30,905 | -0.13(-0.65%) |
Jan 08, 2015 | 20.00 | 20.11 | 20.00 | 20.11 | 28,833 | +0.36(+1.82%) |
Jan 07, 2015 | 19.77 | 19.78 | 19.62 | 19.75 | 32,604 | +0.17(+0.89%) |
Jan 06, 2015 | 19.76 | 19.76 | 19.47 | 19.58 | 35,090 | -0.14(-0.73%) |
Jan 05, 2015 | 19.88 | 19.88 | 19.72 | 19.72 | 19,709 | -0.39(-1.95%) |
Jan 02, 2015 | 20.27 | 20.27 | 20.07 | 20.11 | 8,660 | -0.04(-0.21%) |
Dec 31, 2014 | 20.39 | 20.16 | 20.16 | 20.16 | 11,427 | -0.23(-1.13%) |
Dec 30, 2014 | 20.44 | 20.44 | 20.34 | 20.39 | 52,003 | -0.08(-0.40%) |
Dec 29, 2014 | 20.45 | 20.47 | 20.43 | 20.47 | 19,891 | +0.04(+0.18%) |
Dec 26, 2014 | 20.44 | 20.46 | 20.43 | 20.43 | 12,442 | +0.03(+0.15%) |
Dec 24, 2014 | 20.40 | 20.40 | 20.40 | 20.40 | 17,141 | +0.00(+0.01%) |
Dec 23, 2014 | 20.35 | 20.41 | 20.35 | 20.40 | 373,496 | +0.12(+0.61%) |
Dec 22, 2014 | 20.07 | 20.30 | 20.07 | 20.27 | 17,952 | +0.04(+0.18%) |
Dec 19, 2014 | 20.18 | 20.30 | 20.14 | 20.24 | 65,252 | +0.14(+0.67%) |
Dec 18, 2014 | 20.00 | 20.11 | 19.87 | 20.10 | 287,669 | +0.47(+2.39%) |
Dec 17, 2014 | 19.46 | 19.64 | 19.35 | 19.63 | 73,243 | +0.32(+1.65%) |
Dec 16, 2014 | 19.31 | 19.56 | 19.16 | 19.32 | 32,510 | -0.11(-0.56%) |
Dec 15, 2014 | 19.69 | 19.69 | 19.39 | 19.42 | 39,581 | -0.17(-0.85%) |
Dec 12, 2014 | 19.76 | 19.79 | 19.59 | 19.59 | 72,727 | -0.23(-1.15%) |
Dec 11, 2014 | 19.88 | 20.05 | 19.81 | 19.82 | 41,489 | +0.03(+0.16%) |
Dec 10, 2014 | 20.03 | 20.05 | 19.77 | 19.79 | 100,018 | -0.32(-1.59%) |
Dec 09, 2014 | 19.88 | 20.11 | 19.87 | 20.11 | 18,452 | -0.02(-0.11%) |
Dec 08, 2014 | 20.26 | 20.26 | 20.06 | 20.13 | 17,979 | -0.11(-0.55%) |
Dec 05, 2014 | 20.28 | 20.31 | 20.24 | 20.24 | 54,034 | +0.02(+0.08%) |
Dec 04, 2014 | 20.22 | 20.26 | 20.15 | 20.22 | 14,234 | -0.05(-0.25%) |
Dec 03, 2014 | 20.18 | 20.29 | 20.18 | 20.27 | 52,172 | +0.10(+0.48%) |
Dec 02, 2014 | 20.13 | 20.19 | 20.12 | 20.18 | 24,063 | +0.12(+0.60%) |
Dec 01, 2014 | 20.07 | 20.09 | 20.03 | 20.06 | 14,112 | -0.11(-0.56%) |
Nov 28, 2014 | 20.26 | 20.26 | 20.17 | 20.17 | 8,157 | -0.02(-0.09%) |
Nov 26, 2014 | 20.18 | 20.19 | 20.19 | 20.19 | 5,022 | +0.02(+0.12%) |
Nov 25, 2014 | 20.19 | 20.21 | 20.16 | 20.17 | 29,271 | -0.01(-0.07%) |
Nov 24, 2014 | 20.24 | 20.24 | 20.14 | 20.18 | 26,696 | +0.05(+0.25%) |
Nov 21, 2014 | 20.23 | 20.23 | 20.08 | 20.13 | 32,715 | +0.13(+0.67%) |
Nov 20, 2014 | 19.90 | 20.04 | 19.90 | 20.00 | 26,183 | +0.01(+0.07%) |
Nov 19, 2014 | 20.05 | 20.05 | 19.93 | 19.98 | 28,274 | -0.04(-0.18%) |
Nov 18, 2014 | 19.98 | 20.04 | 19.98 | 20.02 | 10,374 | +0.09(+0.46%) |
Nov 17, 2014 | 19.85 | 19.93 | 19.85 | 19.93 | 33,953 | +0.04(+0.21%) |
Nov 14, 2014 | 19.93 | 19.93 | 19.86 | 19.88 | 161,880 | +0.04(+0.18%) |
Nov 13, 2014 | 19.92 | 19.92 | 19.81 | 19.85 | 11,059 | +0.01(+0.03%) |
Nov 12, 2014 | 19.81 | 19.84 | 19.81 | 19.84 | 5,179 | -0.01(-0.07%) |
Nov 11, 2014 | 19.91 | 19.91 | 19.82 | 19.86 | 13,122 | +0.03(+0.13%) |
Nov 10, 2014 | 19.85 | 19.85 | 19.76 | 19.83 | 11,242 | +0.05(+0.24%) |
Nov 07, 2014 | 19.83 | 19.83 | 19.72 | 19.78 | 20,963 | +0.03(+0.17%) |
Nov 06, 2014 | 19.65 | 19.77 | 19.64 | 19.75 | 21,139 | +0.09(+0.44%) |
Nov 05, 2014 | 19.74 | 19.74 | 19.59 | 19.66 | 65,064 | +0.13(+0.65%) |
Nov 04, 2014 | 19.59 | 19.59 | 19.47 | 19.54 | 88,328 | -0.05(-0.23%) |
Nov 03, 2014 | 19.66 | 19.69 | 19.57 | 19.58 | 122,736 | -0.04(-0.21%) |
Oct 31, 2014 | 19.60 | 19.63 | 19.52 | 19.63 | 94,157 | +0.24(+1.24%) |
Oct 30, 2014 | 19.28 | 19.42 | 19.19 | 19.39 | 18,158 | +0.13(+0.70%) |
Oct 29, 2014 | 19.36 | 19.36 | 19.21 | 19.25 | 8,634 | -0.04(-0.21%) |
Oct 28, 2014 | 19.18 | 19.31 | 19.15 | 19.29 | 41,066 | +0.21(+1.11%) |
Oct 27, 2014 | 19.04 | 19.07 | 19.07 | 19.08 | 99,556 | +0.01(+0.06%) |
Oct 24, 2014 | 18.95 | 19.07 | 18.95 | 19.07 | 27,729 | +0.09(+0.48%) |
Oct 23, 2014 | 18.99 | 19.01 | 18.94 | 18.98 | 16,558 | +0.23(+1.25%) |
Oct 22, 2014 | 18.93 | 18.94 | 18.74 | 18.74 | 31,215 | -0.10(-0.55%) |
Oct 21, 2014 | 18.61 | 18.85 | 18.61 | 18.84 | 200,722 | +0.32(+1.73%) |
Oct 20, 2014 | 18.34 | 18.52 | 18.34 | 18.52 | 23,169 | +0.18(+1.00%) |
Oct 17, 2014 | 18.28 | 18.46 | 18.25 | 18.34 | 18,370 | +0.19(+1.04%) |
Oct 16, 2014 | 17.89 | 18.26 | 17.89 | 18.15 | 32,335 | +0.02(+0.11%) |
Oct 15, 2014 | 18.09 | 18.16 | 17.74 | 18.13 | 132,996 | -0.17(-0.92%) |
Oct 14, 2014 | 18.40 | 18.47 | 18.30 | 18.30 | 18,241 | -0.11(-0.58%) |
Oct 13, 2014 | 18.56 | 18.59 | 18.41 | 18.41 | 36,851 | -0.21(-1.11%) |
Oct 10, 2014 | 18.76 | 18.82 | 18.61 | 18.61 | 27,000 | -0.18(-0.98%) |
Oct 09, 2014 | 19.10 | 19.11 | 18.76 | 18.80 | 6,862 | -0.12(-0.65%) |
Oct 08, 2014 | 18.88 | 18.92 | 18.76 | 18.92 | 264,898 | +0.05(+0.26%) |
Oct 07, 2014 | 19.06 | 19.06 | 18.87 | 18.87 | 12,774 | -0.22(-1.15%) |
Oct 06, 2014 | 19.23 | 19.23 | 19.09 | 19.09 | 17,197 | -0.06(-0.29%) |
Oct 03, 2014 | 19.06 | 19.16 | 19.06 | 19.15 | 130,169 | +0.23(+1.22%) |
Oct 02, 2014 | 18.94 | 18.95 | 18.74 | 18.92 | 19,869 | -0.02(-0.10%) |
Oct 01, 2014 | 19.17 | 19.17 | 18.85 | 18.93 | 41,059 | -0.26(-1.36%) |
Sep 30, 2014 | 19.20 | 19.28 | 19.15 | 19.20 | 20,701 | -0.02(-0.10%) |
Sep 29, 2014 | 19.15 | 19.25 | 19.15 | 19.21 | 5,739 | -0.09(-0.48%) |
Sep 26, 2014 | 19.18 | 19.31 | 19.16 | 19.31 | 16,429 | +0.20(+1.05%) |
Sep 25, 2014 | 19.23 | 19.23 | 19.11 | 19.11 | 28,902 | -0.33(-1.68%) |
Sep 24, 2014 | 19.34 | 19.43 | 19.29 | 19.43 | 6,126 | +0.13(+0.66%) |
Sep 23, 2014 | 19.39 | 19.39 | 19.31 | 19.31 | 12,106 | -0.12(-0.64%) |
Sep 22, 2014 | 19.46 | 19.49 | 19.42 | 19.43 | 3,110 | -0.12(-0.62%) |
Sep 19, 2014 | 19.67 | 19.67 | 19.55 | 19.55 | 10,828 | -0.04(-0.22%) |
Sep 18, 2014 | 19.55 | 19.60 | 19.55 | 19.60 | 15,858 | +0.10(+0.52%) |
Sep 17, 2014 | 19.53 | 19.53 | 19.45 | 19.50 | 25,973 | +0.03(+0.16%) |
Sep 16, 2014 | 19.34 | 19.49 | 19.33 | 19.46 | 54,581 | +0.13(+0.66%) |
Sep 15, 2014 | 19.36 | 19.36 | 19.30 | 19.34 | 10,723 | +0.01(+0.04%) |
Sep 12, 2014 | 19.44 | 19.44 | 19.28 | 19.33 | 16,374 | -0.09(-0.45%) |
Sep 11, 2014 | 19.35 | 19.42 | 19.35 | 19.42 | 7,657 | +0.03(+0.17%) |
Sep 10, 2014 | 19.31 | 19.38 | 19.27 | 19.38 | 9,869 | +0.07(+0.36%) |
Sep 09, 2014 | 19.38 | 19.39 | 19.30 | 19.31 | 30,215 | -0.12(-0.61%) |
Sep 08, 2014 | 19.48 | 19.48 | 19.41 | 19.43 | 6,057 | -0.02(-0.13%) |
Sep 05, 2014 | 19.36 | 19.46 | 19.36 | 19.46 | 9,714 | +0.07(+0.35%) |
Sep 04, 2014 | 19.50 | 19.50 | 19.39 | 19.39 | 5,134 | -0.07(-0.36%) |
Sep 03, 2014 | 19.47 | 19.47 | 19.42 | 19.46 | 7,556 | +0.03(+0.17%) |
Sep 02, 2014 | 19.44 | 19.46 | 19.38 | 19.43 | 8,244 | -0.01(-0.06%) |
Aug 29, 2014 | 19.47 | 19.44 | 19.44 | 19.44 | 13,332 | +0.03(+0.16%) |
Aug 28, 2014 | 19.39 | 19.41 | 19.35 | 19.41 | 53,068 | -0.03(-0.16%) |
Aug 27, 2014 | 19.45 | 19.45 | 19.37 | 19.44 | 25,789 | +0.02(+0.11%) |
Aug 26, 2014 | 19.39 | 19.43 | 19.39 | 19.41 | 10,781 | +0.04(+0.19%) |
Aug 25, 2014 | 19.41 | 19.43 | 19.38 | 19.38 | 17,826 | +0.07(+0.37%) |
Aug 22, 2014 | 19.29 | 19.35 | 19.28 | 19.31 | 27,108 | -0.06(-0.30%) |
Aug 21, 2014 | 19.24 | 19.36 | 19.24 | 19.36 | 11,051 | +0.11(+0.56%) |
Aug 20, 2014 | 19.24 | 19.27 | 19.20 | 19.26 | 17,516 | +0.03(+0.16%) |
Aug 19, 2014 | 19.20 | 19.23 | 19.15 | 19.23 | 23,883 | +0.13(+0.70%) |
Aug 18, 2014 | 19.06 | 19.09 | 19.05 | 19.09 | 4,432 | +0.13(+0.69%) |
Aug 15, 2014 | 18.96 | 18.96 | 18.83 | 18.96 | 11,217 | +0.02(+0.12%) |
Aug 14, 2014 | 18.87 | 18.94 | 18.87 | 18.94 | 14,673 | +0.07(+0.36%) |
Aug 13, 2014 | 18.82 | 18.83 | 18.75 | 18.87 | 7,657 | +0.12(+0.64%) |
Aug 12, 2014 | 18.81 | 18.82 | 18.74 | 18.75 | 437,643 | -0.05(-0.24%) |
Aug 11, 2014 | 18.80 | 18.85 | 18.77 | 18.80 | 25,436 | +0.06(+0.33%) |
Aug 08, 2014 | 18.55 | 18.55 | 18.52 | 18.73 | 23,869 | +0.24(+1.28%) |
Aug 07, 2014 | 18.61 | 18.62 | 18.46 | 18.50 | 6,201 | -0.11(-0.57%) |
Aug 06, 2014 | 18.61 | 18.70 | 18.60 | 18.60 | 15,858 | -0.02(-0.10%) |
Aug 05, 2014 | 18.70 | 18.70 | 18.57 | 18.62 | 4,515 | -0.08(-0.42%) |
Aug 04, 2014 | 18.72 | 18.73 | 18.60 | 18.70 | 411,252 | +0.06(+0.34%) |
Aug 01, 2014 | 18.72 | 18.72 | 18.58 | 18.64 | 35,126 | -0.13(-0.70%) |
Jul 31, 2014 | 18.94 | 18.94 | 18.76 | 18.77 | 17,264 | -0.34(-1.80%) |
Jul 30, 2014 | 19.22 | 19.22 | 19.02 | 19.11 | 8,547 | -0.02(-0.10%) |
Jul 29, 2014 | 19.16 | 19.16 | 19.13 | 19.13 | 6,133 | -0.05(-0.25%) |
Jul 28, 2014 | 19.15 | 19.21 | 19.07 | 19.18 | 17,383 | -0.02(-0.08%) |
Jul 25, 2014 | 19.29 | 19.29 | 19.15 | 19.19 | 32,344 | -0.08(-0.44%) |
Jul 24, 2014 | 19.22 | 19.30 | 19.22 | 19.28 | 13,163 | +0.02(+0.11%) |
Jul 23, 2014 | 19.25 | 19.28 | 19.25 | 19.26 | 9,030 | +0.02(+0.11%) |
Jul 22, 2014 | 19.24 | 19.24 | 19.19 | 19.23 | 13,649 | +0.12(+0.61%) |
Jul 21, 2014 | 19.09 | 19.12 | 19.09 | 19.12 | 7,278 | +0.00(+0.00%) |
Jul 18, 2014 | 19.02 | 19.13 | 19.02 | 19.12 | 10,702 | +0.12(+0.61%) |
Jul 17, 2014 | 19.15 | 19.21 | 19.00 | 19.00 | 17,570 | -0.21(-1.08%) |
Jul 16, 2014 | 19.22 | 19.26 | 19.14 | 19.21 | 23,087 | +0.13(+0.67%) |
Jul 15, 2014 | 19.14 | 19.14 | 19.07 | 19.08 | 6,543 | -0.06(-0.29%) |
Jul 14, 2014 | 19.11 | 19.15 | 19.10 | 19.13 | 11,318 | +0.12(+0.66%) |
Jul 11, 2014 | 18.96 | 19.01 | 18.96 | 19.01 | 4,857 | +0.01(+0.04%) |
Jul 10, 2014 | 18.98 | 19.03 | 18.94 | 19.00 | 9,614 | -0.10(-0.50%) |
Jul 09, 2014 | 19.06 | 19.10 | 19.06 | 19.10 | 5,181 | +0.07(+0.39%) |
Jul 08, 2014 | 19.06 | 19.06 | 19.02 | 19.02 | 3,307 | -0.11(-0.57%) |
Jul 07, 2014 | 19.20 | 19.20 | 19.10 | 19.13 | 15,174 | -0.05(-0.26%) |
Jul 03, 2014 | 19.11 | 19.18 | 19.18 | 19.18 | 14,774 | +0.10(+0.55%) |
Jul 02, 2014 | 19.10 | 19.10 | 19.05 | 19.08 | 6,111 | +0.01(+0.05%) |
Jul 01, 2014 | 18.82 | 19.07 | 18.82 | 19.07 | 18,806 | +0.14(+0.72%) |
Jun 30, 2014 | 18.90 | 18.97 | 18.90 | 18.93 | 10,417 | -0.01(-0.04%) |
Jun 27, 2014 | 18.92 | 18.94 | 18.85 | 18.94 | 9,343 | +0.07(+0.40%) |
Jun 26, 2014 | 18.88 | 18.91 | 18.79 | 18.87 | 9,682 | -0.04(-0.19%) |
Jun 25, 2014 | 18.86 | 18.92 | 18.86 | 18.90 | 12,604 | +0.00(+0.01%) |
Jun 24, 2014 | 19.00 | 19.03 | 18.87 | 18.90 | 10,914 | -0.09(-0.48%) |
Jun 23, 2014 | 19.04 | 19.04 | 18.95 | 18.99 | 14,572 | +0.03(+0.16%) |
Jun 20, 2014 | 19.02 | 19.02 | 18.96 | 18.96 | 12,245 | +0.02(+0.10%) |
Jun 19, 2014 | 18.93 | 18.94 | 18.93 | 18.94 | 1,642 | +0.03(+0.17%) |
Jun 18, 2014 | 18.82 | 18.91 | 18.76 | 18.91 | 14,301 | +0.12(+0.62%) |
Jun 17, 2014 | 18.70 | 18.82 | 18.70 | 18.79 | 18,596 | +0.06(+0.34%) |
Jun 16, 2014 | 18.78 | 18.78 | 18.70 | 18.73 | 15,365 | +0.03(+0.17%) |
Jun 13, 2014 | 18.71 | 18.76 | 18.68 | 18.69 | 12,433 | +0.04(+0.21%) |
Jun 12, 2014 | 19.01 | 19.01 | 18.66 | 18.66 | 12,195 | -0.17(-0.92%) |
Jun 11, 2014 | 18.82 | 18.83 | 18.78 | 18.83 | 12,788 | -0.03(-0.17%) |
Jun 10, 2014 | 18.84 | 18.87 | 18.84 | 18.86 | 5,261 | +0.04(+0.20%) |
Jun 06, 2014 | 18.84 | 18.88 | 18.82 | 18.82 | 10,248 | +0.09(+0.49%) |
Jun 05, 2014 | 18.66 | 18.76 | 18.66 | 18.73 | 25,193 | +0.07(+0.39%) |
Jun 04, 2014 | 18.61 | 18.66 | 18.61 | 18.66 | 7,327 | +0.04(+0.19%) |
Jun 03, 2014 | 18.63 | 18.63 | 18.56 | 18.63 | 5,145 | +0.05(+0.25%) |