Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 18.87 | 18.88 | 18.63 | 18.67 | 385,861 | -0.01(-0.08%) |
Jun 29, 2015 | 19.03 | 19.25 | 18.64 | 18.68 | 349,744 | -0.43(-2.25%) |
Jun 26, 2015 | 19.22 | 19.26 | 19.04 | 19.11 | 454,945 | -0.13(-0.66%) |
Jun 25, 2015 | 19.48 | 19.48 | 19.20 | 19.24 | 857,131 | -0.13(-0.69%) |
Jun 24, 2015 | 19.44 | 19.45 | 19.30 | 19.37 | 168,850 | -0.05(-0.25%) |
Jun 23, 2015 | 19.37 | 19.48 | 19.22 | 19.42 | 193,126 | +0.05(+0.25%) |
Jun 22, 2015 | 19.83 | 19.83 | 19.37 | 19.37 | 197,871 | -0.39(-2.00%) |
Jun 19, 2015 | 19.80 | 19.80 | 19.49 | 19.77 | 255,456 | -0.05(-0.25%) |
Jun 18, 2015 | 19.58 | 19.87 | 19.53 | 19.82 | 163,653 | +0.30(+1.52%) |
Jun 17, 2015 | 19.43 | 19.57 | 19.25 | 19.52 | 183,335 | +0.16(+0.84%) |
Jun 16, 2015 | 19.36 | 19.46 | 19.16 | 19.36 | 277,373 | +0.04(+0.18%) |
Jun 15, 2015 | 19.30 | 19.31 | 19.07 | 19.32 | 257,943 | -0.01(-0.07%) |
Jun 12, 2015 | 19.35 | 19.37 | 19.26 | 19.34 | 123,233 | -0.04(-0.22%) |
Jun 11, 2015 | 19.36 | 19.38 | 19.22 | 19.38 | 178,502 | +0.14(+0.73%) |
Jun 10, 2015 | 18.97 | 19.36 | 18.87 | 19.24 | 191,334 | +0.37(+1.94%) |
Jun 09, 2015 | 18.96 | 19.04 | 18.70 | 18.87 | 427,974 | -0.08(-0.41%) |
Jun 08, 2015 | 19.01 | 19.03 | 18.87 | 18.95 | 521,806 | -0.05(-0.26%) |
Jun 05, 2015 | 19.25 | 19.25 | 18.92 | 19.00 | 441,749 | -0.39(-2.00%) |
Jun 04, 2015 | 19.72 | 19.72 | 19.38 | 19.39 | 170,266 | -0.42(-2.10%) |
Jun 03, 2015 | 19.84 | 19.91 | 19.65 | 19.80 | 234,666 | +0.00(+0.00%) |
Jun 02, 2015 | 19.92 | 19.96 | 19.68 | 19.80 | 358,470 | -0.23(-1.16%) |
Jun 01, 2015 | 19.80 | 20.18 | 19.70 | 20.04 | 285,712 | +0.33(+1.68%) |
May 29, 2015 | 19.73 | 19.82 | 19.55 | 19.70 | 355,203 | -0.05(-0.25%) |
May 28, 2015 | 19.71 | 19.82 | 19.59 | 19.75 | 173,014 | +0.01(+0.07%) |
May 27, 2015 | 19.61 | 19.82 | 19.50 | 19.74 | 232,082 | +0.08(+0.39%) |
May 26, 2015 | 19.75 | 19.75 | 19.48 | 19.66 | 196,531 | -0.14(-0.71%) |
May 22, 2015 | 20.01 | 19.80 | 19.80 | 19.80 | 173,554 | -0.21(-1.06%) |
May 21, 2015 | 20.19 | 20.23 | 19.91 | 20.02 | 265,288 | -0.14(-0.70%) |
May 20, 2015 | 20.21 | 20.24 | 20.02 | 20.16 | 167,930 | +0.01(+0.07%) |
May 19, 2015 | 19.92 | 20.21 | 19.81 | 20.14 | 207,422 | +0.19(+0.95%) |
May 18, 2015 | 19.75 | 19.96 | 19.56 | 19.95 | 206,248 | +0.13(+0.64%) |
May 15, 2015 | 19.54 | 19.83 | 19.49 | 19.82 | 203,103 | +0.32(+1.63%) |
May 14, 2015 | 19.19 | 19.54 | 19.19 | 19.51 | 154,235 | +0.42(+2.22%) |
May 13, 2015 | 19.55 | 19.70 | 19.03 | 19.08 | 359,542 | -0.35(-1.78%) |
May 12, 2015 | 19.44 | 19.51 | 19.13 | 19.43 | 389,822 | -0.09(-0.47%) |
May 11, 2015 | 19.80 | 19.93 | 19.44 | 19.52 | 393,343 | -0.32(-1.60%) |
May 08, 2015 | 19.75 | 20.11 | 19.70 | 19.84 | 416,760 | +0.35(+1.77%) |
May 07, 2015 | 19.34 | 19.51 | 19.27 | 19.49 | 475,454 | +0.11(+0.55%) |
May 06, 2015 | 19.20 | 19.54 | 19.03 | 19.39 | 329,676 | +0.25(+1.33%) |
May 05, 2015 | 19.75 | 19.75 | 18.97 | 19.13 | 550,666 | -0.58(-2.93%) |
May 04, 2015 | 19.68 | 19.81 | 19.61 | 19.71 | 316,913 | +0.17(+0.87%) |
May 01, 2015 | 19.52 | 19.80 | 19.43 | 19.54 | 240,261 | +0.05(+0.25%) |
Apr 30, 2015 | 19.97 | 20.04 | 19.36 | 19.49 | 389,958 | -0.59(-2.95%) |
Apr 29, 2015 | 20.51 | 20.59 | 20.08 | 20.09 | 223,582 | -0.55(-2.67%) |
Apr 28, 2015 | 20.42 | 20.70 | 20.39 | 20.64 | 190,859 | +0.11(+0.52%) |
Apr 27, 2015 | 20.73 | 20.94 | 20.49 | 20.53 | 182,459 | -0.13(-0.61%) |
Apr 24, 2015 | 20.63 | 20.78 | 20.59 | 20.66 | 145,770 | +0.06(+0.27%) |
Apr 23, 2015 | 20.47 | 20.69 | 20.47 | 20.60 | 179,032 | +0.10(+0.48%) |
Apr 22, 2015 | 20.68 | 20.78 | 20.41 | 20.50 | 207,773 | -0.08(-0.38%) |
Apr 21, 2015 | 20.49 | 20.66 | 20.42 | 20.58 | 274,331 | +0.09(+0.45%) |
Apr 20, 2015 | 20.49 | 20.57 | 20.40 | 20.49 | 508,157 | +0.13(+0.66%) |
Apr 17, 2015 | 20.28 | 20.39 | 20.10 | 20.35 | 488,768 | +0.04(+0.17%) |
Apr 16, 2015 | 20.56 | 20.56 | 20.11 | 20.32 | 314,636 | -0.21(-1.03%) |
Apr 15, 2015 | 20.65 | 20.67 | 20.50 | 20.53 | 376,604 | -0.13(-0.61%) |
Apr 14, 2015 | 20.70 | 20.79 | 20.61 | 20.66 | 132,517 | +0.04(+0.17%) |
Apr 13, 2015 | 20.73 | 21.02 | 20.58 | 20.62 | 270,659 | -0.11(-0.54%) |
Apr 10, 2015 | 20.73 | 20.87 | 20.65 | 20.73 | 324,679 | +0.13(+0.65%) |
Apr 09, 2015 | 20.73 | 20.80 | 20.44 | 20.60 | 294,202 | -0.15(-0.71%) |
Apr 08, 2015 | 20.68 | 20.89 | 20.64 | 20.75 | 202,458 | +0.07(+0.34%) |
Apr 07, 2015 | 21.05 | 21.09 | 20.66 | 20.68 | 217,327 | -0.38(-1.81%) |
Apr 06, 2015 | 20.93 | 21.26 | 20.90 | 21.06 | 277,405 | +0.13(+0.64%) |
Apr 02, 2015 | 20.73 | 20.92 | 20.92 | 20.92 | 383,834 | +0.15(+0.71%) |
Apr 01, 2015 | 20.63 | 20.82 | 20.45 | 20.78 | 251,753 | +0.04(+0.17%) |
Mar 31, 2015 | 20.61 | 20.76 | 20.45 | 20.74 | 553,644 | -0.01(-0.07%) |
Mar 30, 2015 | 20.42 | 20.76 | 20.39 | 20.76 | 338,698 | +0.34(+1.66%) |
Mar 27, 2015 | 20.42 | 20.47 | 20.11 | 20.42 | 573,064 | -0.08(-0.41%) |
Mar 26, 2015 | 20.47 | 20.66 | 20.42 | 20.50 | 289,327 | -0.09(-0.45%) |
Mar 25, 2015 | 21.36 | 21.43 | 20.46 | 20.59 | 445,267 | -0.82(-3.82%) |
Mar 24, 2015 | 21.67 | 21.67 | 21.33 | 21.41 | 228,599 | -0.37(-1.68%) |
Mar 23, 2015 | 21.77 | 22.02 | 21.65 | 21.78 | 426,555 | +0.02(+0.10%) |
Mar 20, 2015 | 21.20 | 21.81 | 21.20 | 21.76 | 586,045 | +0.62(+2.94%) |
Mar 19, 2015 | 20.89 | 21.21 | 20.71 | 21.14 | 280,108 | +0.17(+0.81%) |
Mar 18, 2015 | 20.58 | 21.04 | 20.29 | 20.97 | 492,011 | +0.43(+2.09%) |
Mar 17, 2015 | 20.47 | 20.54 | 20.35 | 20.54 | 295,512 | +0.06(+0.28%) |
Mar 16, 2015 | 20.52 | 20.74 | 20.45 | 20.48 | 211,622 | +0.06(+0.28%) |
Mar 13, 2015 | 20.83 | 20.90 | 20.40 | 20.42 | 513,117 | -0.35(-1.70%) |
Mar 12, 2015 | 20.41 | 20.79 | 20.24 | 20.78 | 557,284 | +0.44(+2.15%) |
Mar 11, 2015 | 20.30 | 20.47 | 20.09 | 20.34 | 644,290 | +0.08(+0.38%) |
Mar 10, 2015 | 20.00 | 20.29 | 19.92 | 20.26 | 435,208 | +0.18(+0.88%) |
Mar 09, 2015 | 19.80 | 20.11 | 19.75 | 20.09 | 266,430 | +0.32(+1.64%) |
Mar 06, 2015 | 20.31 | 20.33 | 19.75 | 19.76 | 473,071 | -0.72(-3.51%) |
Mar 05, 2015 | 20.41 | 20.60 | 20.28 | 20.48 | 212,009 | +0.13(+0.66%) |
Mar 04, 2015 | 20.56 | 20.68 | 20.33 | 20.35 | 443,004 | -0.25(-1.20%) |
Mar 03, 2015 | 20.75 | 20.80 | 20.47 | 20.59 | 240,126 | -0.13(-0.65%) |
Mar 02, 2015 | 20.47 | 21.08 | 20.47 | 20.73 | 508,245 | +0.26(+1.28%) |
Feb 27, 2015 | 20.40 | 20.61 | 20.35 | 20.47 | 587,459 | +0.01(+0.03%) |
Feb 26, 2015 | 20.64 | 20.88 | 20.29 | 20.46 | 862,233 | -0.16(-0.75%) |
Feb 25, 2015 | 20.91 | 20.97 | 20.52 | 20.61 | 591,443 | -0.25(-1.22%) |
Feb 24, 2015 | 21.16 | 21.27 | 20.15 | 20.87 | 1,281,669 | -0.59(-2.76%) |
Feb 23, 2015 | 21.54 | 21.72 | 21.36 | 21.46 | 339,506 | -0.07(-0.33%) |
Feb 20, 2015 | 21.43 | 21.57 | 21.30 | 21.53 | 241,008 | +0.08(+0.36%) |
Feb 19, 2015 | 21.55 | 21.67 | 21.25 | 21.45 | 321,045 | -0.23(-1.04%) |
Feb 18, 2015 | 21.44 | 21.73 | 21.30 | 21.68 | 343,009 | +0.16(+0.75%) |
Feb 17, 2015 | 21.47 | 21.89 | 21.45 | 21.52 | 545,020 | +0.06(+0.30%) |
Feb 13, 2015 | 21.86 | 21.45 | 21.45 | 21.45 | 324,422 | -0.36(-1.65%) |
Feb 12, 2015 | 21.27 | 21.86 | 21.27 | 21.81 | 310,911 | +0.60(+2.83%) |
Feb 11, 2015 | 21.23 | 21.44 | 21.09 | 21.21 | 163,992 | -0.06(-0.30%) |
Feb 10, 2015 | 21.06 | 21.28 | 20.85 | 21.28 | 346,118 | +0.24(+1.14%) |
Feb 09, 2015 | 20.98 | 21.14 | 20.98 | 21.04 | 418,173 | -0.07(-0.33%) |
Feb 06, 2015 | 21.55 | 21.55 | 21.04 | 21.11 | 384,059 | -0.44(-2.06%) |
Feb 05, 2015 | 21.27 | 21.62 | 21.26 | 21.55 | 223,660 | +0.29(+1.36%) |
Feb 04, 2015 | 21.46 | 21.49 | 21.24 | 21.26 | 395,088 | -0.24(-1.11%) |
Feb 03, 2015 | 21.36 | 21.51 | 21.16 | 21.50 | 383,131 | +0.15(+0.69%) |
Feb 02, 2015 | 21.65 | 21.65 | 20.99 | 21.36 | 1,072,118 | -0.60(-2.73%) |
Jan 30, 2015 | 22.23 | 22.23 | 21.83 | 21.95 | 1,214,219 | -0.33(-1.49%) |
Jan 29, 2015 | 21.91 | 22.29 | 21.79 | 22.29 | 345,889 | +0.42(+1.94%) |
Jan 28, 2015 | 21.86 | 22.11 | 21.74 | 21.86 | 479,415 | -0.01(-0.03%) |
Jan 27, 2015 | 21.81 | 22.00 | 21.66 | 21.87 | 500,881 | +0.01(+0.03%) |
Jan 26, 2015 | 21.87 | 22.02 | 21.77 | 21.86 | 277,849 | +0.00(+0.00%) |
Jan 23, 2015 | 21.60 | 21.95 | 21.52 | 21.86 | 926,067 | +0.35(+1.64%) |
Jan 22, 2015 | 21.55 | 21.69 | 21.16 | 21.51 | 3,228,441 | -0.10(-0.46%) |
Jan 21, 2015 | 21.83 | 21.86 | 21.50 | 21.61 | 347,151 | -0.22(-1.00%) |
Jan 20, 2015 | 21.62 | 22.07 | 21.62 | 21.83 | 611,253 | +0.28(+1.31%) |
Jan 16, 2015 | 21.47 | 21.60 | 21.45 | 21.55 | 517,610 | +0.06(+0.26%) |
Jan 15, 2015 | 21.62 | 21.71 | 21.36 | 21.49 | 514,442 | -0.04(-0.20%) |
Jan 14, 2015 | 21.55 | 21.76 | 21.48 | 21.53 | 557,100 | -0.16(-0.75%) |
Jan 13, 2015 | 21.63 | 21.70 | 21.50 | 21.69 | 590,306 | +0.22(+1.02%) |
Jan 12, 2015 | 21.60 | 21.68 | 21.40 | 21.47 | 311,738 | -0.06(-0.29%) |
Jan 09, 2015 | 21.76 | 21.86 | 21.52 | 21.54 | 478,885 | -0.20(-0.91%) |
Jan 08, 2015 | 21.44 | 21.82 | 21.20 | 21.74 | 798,870 | +0.42(+1.99%) |
Jan 07, 2015 | 21.12 | 21.47 | 21.09 | 21.31 | 1,059,738 | +0.25(+1.17%) |
Jan 06, 2015 | 21.09 | 21.20 | 20.88 | 21.07 | 615,165 | +0.04(+0.17%) |
Jan 05, 2015 | 20.65 | 21.16 | 20.63 | 21.03 | 667,240 | +0.27(+1.29%) |
Jan 02, 2015 | 20.50 | 20.90 | 20.42 | 20.76 | 577,275 | +0.33(+1.62%) |
Dec 31, 2014 | 20.60 | 20.43 | 20.43 | 20.43 | 396,737 | -0.18(-0.86%) |
Dec 30, 2014 | 20.52 | 20.81 | 20.52 | 20.61 | 260,360 | +0.06(+0.31%) |
Dec 29, 2014 | 20.86 | 20.99 | 20.52 | 20.54 | 325,133 | -0.34(-1.62%) |
Dec 26, 2014 | 20.76 | 21.02 | 20.66 | 20.88 | 216,033 | +0.22(+1.06%) |
Dec 24, 2014 | 20.64 | 20.66 | 20.66 | 20.66 | 146,897 | +0.14(+0.69%) |
Dec 23, 2014 | 20.78 | 20.80 | 20.43 | 20.52 | 419,207 | -0.13(-0.65%) |
Dec 22, 2014 | 20.45 | 20.79 | 20.45 | 20.66 | 447,930 | +0.20(+1.00%) |
Dec 19, 2014 | 20.75 | 20.75 | 20.28 | 20.45 | 2,183,071 | -0.25(-1.19%) |
Dec 18, 2014 | 21.00 | 21.00 | 20.61 | 20.70 | 549,528 | -0.03(-0.14%) |
Dec 17, 2014 | 20.30 | 20.73 | 20.25 | 20.73 | 454,238 | +0.50(+2.48%) |
Dec 16, 2014 | 20.35 | 20.45 | 20.09 | 20.23 | 359,318 | -0.09(-0.45%) |
Dec 15, 2014 | 20.35 | 20.53 | 20.25 | 20.32 | 594,376 | +0.01(+0.07%) |
Dec 12, 2014 | 20.13 | 20.38 | 20.04 | 20.30 | 419,018 | -0.04(-0.17%) |
Dec 11, 2014 | 20.37 | 20.61 | 19.97 | 20.34 | 405,931 | -0.01(-0.03%) |
Dec 10, 2014 | 20.43 | 20.52 | 20.19 | 20.35 | 536,389 | -0.11(-0.52%) |
Dec 09, 2014 | 20.01 | 20.45 | 19.87 | 20.45 | 631,419 | +0.31(+1.54%) |
Dec 08, 2014 | 19.75 | 20.15 | 19.70 | 20.14 | 473,371 | +0.39(+1.96%) |
Dec 05, 2014 | 19.57 | 19.85 | 19.57 | 19.75 | 508,942 | +0.18(+0.90%) |
Dec 04, 2014 | 19.44 | 19.59 | 19.37 | 19.58 | 288,050 | +0.15(+0.76%) |
Dec 03, 2014 | 19.43 | 19.63 | 19.39 | 19.43 | 240,192 | -0.01(-0.04%) |
Dec 02, 2014 | 19.51 | 19.56 | 19.30 | 19.44 | 259,775 | +0.01(+0.07%) |
Dec 01, 2014 | 18.94 | 19.77 | 18.88 | 19.42 | 894,912 | +0.55(+2.91%) |
Nov 28, 2014 | 18.85 | 19.00 | 18.82 | 18.87 | 202,063 | +0.11(+0.56%) |
Nov 26, 2014 | 18.91 | 18.77 | 18.77 | 18.77 | 335,341 | -0.05(-0.26%) |
Nov 25, 2014 | 18.91 | 18.92 | 18.73 | 18.82 | 536,376 | -0.10(-0.52%) |
Nov 24, 2014 | 19.13 | 19.21 | 18.87 | 18.91 | 572,213 | +0.20(+1.09%) |
Nov 21, 2014 | 19.07 | 19.08 | 18.38 | 18.71 | 506,936 | -0.20(-1.04%) |
Nov 20, 2014 | 18.78 | 19.01 | 18.54 | 18.91 | 683,887 | +0.10(+0.52%) |
Nov 19, 2014 | 18.88 | 18.88 | 18.63 | 18.81 | 270,995 | -0.04(-0.19%) |
Nov 18, 2014 | 18.68 | 18.87 | 18.63 | 18.84 | 157,990 | +0.20(+1.06%) |
Nov 17, 2014 | 18.58 | 18.73 | 18.41 | 18.65 | 495,364 | +0.06(+0.30%) |
Nov 14, 2014 | 18.41 | 19.14 | 18.41 | 18.59 | 826,358 | +0.16(+0.84%) |
Nov 13, 2014 | 18.32 | 19.03 | 18.32 | 18.44 | 524,718 | +0.36(+1.99%) |
Nov 12, 2014 | 18.14 | 18.40 | 17.98 | 18.08 | 170,893 | -0.11(-0.58%) |
Nov 11, 2014 | 18.15 | 18.26 | 18.06 | 18.18 | 266,357 | +0.01(+0.04%) |
Nov 10, 2014 | 18.03 | 18.24 | 17.98 | 18.17 | 204,626 | +0.12(+0.66%) |
Nov 07, 2014 | 18.32 | 18.40 | 17.98 | 18.05 | 307,291 | -0.28(-1.54%) |
Nov 06, 2014 | 18.42 | 18.88 | 18.32 | 18.34 | 656,789 | -0.06(-0.34%) |
Nov 05, 2014 | 18.53 | 18.53 | 18.12 | 18.40 | 477,325 | +0.24(+1.32%) |
Nov 04, 2014 | 18.43 | 18.68 | 17.94 | 18.16 | 643,911 | -0.54(-2.90%) |
Nov 03, 2014 | 18.12 | 18.84 | 17.97 | 18.70 | 801,028 | +0.63(+3.51%) |
Oct 31, 2014 | 17.78 | 18.12 | 17.50 | 18.07 | 757,548 | +0.54(+3.10%) |
Oct 30, 2014 | 17.65 | 17.76 | 17.47 | 17.53 | 457,698 | -0.12(-0.68%) |
Oct 29, 2014 | 17.81 | 17.81 | 17.48 | 17.65 | 568,215 | -0.14(-0.79%) |
Oct 28, 2014 | 17.84 | 17.85 | 17.58 | 17.79 | 524,104 | +0.03(+0.16%) |
Oct 27, 2014 | 17.53 | 17.78 | 17.57 | 17.76 | 219,968 | +0.19(+1.08%) |
Oct 24, 2014 | 17.69 | 17.74 | 17.41 | 17.57 | 289,089 | -0.08(-0.44%) |
Oct 23, 2014 | 17.29 | 17.75 | 17.25 | 17.65 | 335,576 | +0.44(+2.58%) |
Oct 22, 2014 | 17.34 | 17.44 | 17.07 | 17.20 | 518,427 | -0.04(-0.20%) |
Oct 21, 2014 | 16.76 | 17.31 | 16.71 | 17.24 | 415,376 | +0.56(+3.38%) |
Oct 20, 2014 | 16.49 | 16.72 | 16.49 | 16.67 | 415,771 | +0.18(+1.07%) |
Oct 17, 2014 | 16.47 | 16.57 | 16.26 | 16.50 | 352,846 | +0.22(+1.34%) |
Oct 16, 2014 | 15.92 | 16.29 | 15.88 | 16.28 | 975,799 | +0.23(+1.45%) |
Oct 15, 2014 | 16.08 | 16.17 | 15.83 | 16.04 | 495,797 | -0.11(-0.70%) |
Oct 14, 2014 | 16.34 | 16.52 | 16.13 | 16.16 | 342,780 | -0.10(-0.61%) |
Oct 13, 2014 | 16.55 | 16.62 | 16.22 | 16.26 | 375,227 | -0.23(-1.37%) |
Oct 10, 2014 | 16.57 | 16.77 | 16.47 | 16.48 | 467,091 | -0.07(-0.43%) |
Oct 09, 2014 | 16.58 | 16.69 | 16.47 | 16.55 | 469,315 | +0.04(+0.26%) |
Oct 08, 2014 | 16.45 | 16.99 | 16.45 | 16.51 | 1,740,566 | +0.07(+0.43%) |
Oct 07, 2014 | 16.46 | 16.58 | 16.40 | 16.44 | 688,582 | -0.01(-0.04%) |
Oct 06, 2014 | 16.67 | 16.75 | 16.45 | 16.45 | 600,130 | +0.00(+0.00%) |
Oct 03, 2014 | 16.31 | 16.52 | 16.18 | 16.45 | 864,272 | +0.26(+1.61%) |
Oct 02, 2014 | 16.32 | 16.32 | 16.09 | 16.19 | 454,349 | -0.07(-0.43%) |
Oct 01, 2014 | 16.28 | 16.56 | 16.21 | 16.26 | 536,256 | -0.02(-0.13%) |
Sep 30, 2014 | 16.43 | 16.46 | 16.21 | 16.28 | 1,079,178 | -0.12(-0.73%) |
Sep 29, 2014 | 16.34 | 16.45 | 16.21 | 16.40 | 434,091 | -0.04(-0.21%) |
Sep 26, 2014 | 16.26 | 16.54 | 16.21 | 16.43 | 904,022 | +0.20(+1.26%) |
Sep 25, 2014 | 16.21 | 16.31 | 16.14 | 16.23 | 683,391 | +0.01(+0.04%) |
Sep 24, 2014 | 16.04 | 16.42 | 16.00 | 16.22 | 876,432 | +0.15(+0.92%) |
Sep 23, 2014 | 16.00 | 16.15 | 15.97 | 16.07 | 690,480 | +0.04(+0.22%) |
Sep 22, 2014 | 15.71 | 16.19 | 15.71 | 16.04 | 562,088 | +0.10(+0.62%) |
Sep 19, 2014 | 15.46 | 16.04 | 15.46 | 15.94 | 5,117,870 | +0.11(+0.71%) |
Sep 18, 2014 | 16.00 | 16.07 | 15.77 | 15.83 | 259,427 | -0.16(-0.97%) |
Sep 17, 2014 | 15.74 | 16.05 | 15.67 | 15.98 | 241,581 | +0.23(+1.48%) |
Sep 16, 2014 | 15.54 | 15.78 | 15.49 | 15.75 | 353,250 | +0.16(+1.00%) |
Sep 15, 2014 | 15.61 | 15.71 | 15.56 | 15.59 | 215,145 | -0.07(-0.45%) |
Sep 12, 2014 | 16.02 | 16.06 | 15.65 | 15.66 | 337,147 | -0.35(-2.16%) |
Sep 11, 2014 | 16.09 | 16.15 | 15.97 | 16.01 | 201,387 | -0.10(-0.61%) |
Sep 10, 2014 | 16.23 | 16.26 | 16.04 | 16.11 | 319,222 | -0.17(-1.04%) |
Sep 09, 2014 | 16.31 | 16.45 | 16.18 | 16.28 | 196,444 | -0.09(-0.56%) |
Sep 08, 2014 | 16.31 | 16.51 | 16.26 | 16.37 | 213,895 | +0.01(+0.04%) |
Sep 05, 2014 | 16.27 | 16.42 | 16.27 | 16.36 | 227,396 | +0.02(+0.13%) |
Sep 04, 2014 | 16.25 | 16.39 | 16.23 | 16.34 | 346,151 | +0.09(+0.56%) |
Sep 03, 2014 | 16.52 | 16.52 | 16.17 | 16.25 | 423,994 | -0.20(-1.24%) |
Sep 02, 2014 | 16.34 | 16.55 | 16.28 | 16.45 | 659,656 | +0.15(+0.91%) |
Aug 29, 2014 | 16.33 | 16.31 | 16.31 | 16.31 | 184,898 | -0.03(-0.17%) |
Aug 28, 2014 | 16.34 | 16.45 | 16.23 | 16.33 | 393,182 | -0.01(-0.04%) |
Aug 27, 2014 | 16.42 | 16.52 | 16.29 | 16.34 | 197,709 | -0.17(-1.03%) |
Aug 26, 2014 | 16.35 | 16.57 | 16.30 | 16.51 | 559,170 | +0.16(+0.99%) |
Aug 25, 2014 | 16.33 | 16.51 | 16.22 | 16.35 | 264,233 | +0.08(+0.52%) |
Aug 22, 2014 | 16.18 | 16.31 | 16.09 | 16.26 | 469,690 | +0.08(+0.52%) |
Aug 21, 2014 | 16.25 | 16.29 | 16.12 | 16.18 | 502,372 | -0.12(-0.74%) |
Aug 20, 2014 | 16.38 | 16.47 | 16.15 | 16.30 | 398,179 | -0.13(-0.82%) |
Aug 19, 2014 | 16.43 | 16.57 | 16.33 | 16.43 | 444,355 | +0.00(+0.00%) |
Aug 18, 2014 | 16.34 | 16.48 | 16.34 | 16.43 | 124,769 | +0.13(+0.78%) |
Aug 15, 2014 | 16.38 | 16.44 | 16.19 | 16.31 | 274,161 | +0.06(+0.39%) |
Aug 14, 2014 | 16.23 | 16.26 | 16.14 | 16.24 | 280,435 | +0.02(+0.13%) |
Aug 13, 2014 | 16.00 | 16.23 | 15.83 | 16.22 | 432,809 | +0.38(+2.40%) |
Aug 12, 2014 | 15.78 | 15.92 | 15.70 | 15.84 | 263,789 | +0.04(+0.27%) |
Aug 11, 2014 | 15.63 | 15.88 | 15.59 | 15.80 | 248,321 | +0.21(+1.36%) |
Aug 08, 2014 | 15.28 | 15.66 | 15.25 | 15.59 | 301,707 | +0.26(+1.70%) |
Aug 07, 2014 | 15.30 | 15.43 | 15.23 | 15.33 | 160,990 | +0.09(+0.60%) |
Aug 06, 2014 | 14.89 | 15.28 | 14.83 | 15.23 | 159,764 | +0.32(+2.18%) |
Aug 05, 2014 | 14.89 | 14.99 | 14.73 | 14.91 | 336,343 | +0.04(+0.24%) |
Aug 04, 2014 | 14.94 | 14.94 | 14.67 | 14.87 | 413,084 | -0.05(-0.33%) |
Aug 01, 2014 | 14.98 | 15.19 | 14.85 | 14.92 | 283,779 | -0.01(-0.05%) |
Jul 31, 2014 | 15.02 | 15.02 | 14.85 | 14.93 | 270,681 | -0.19(-1.26%) |
Jul 30, 2014 | 15.14 | 15.14 | 14.90 | 15.12 | 297,546 | +0.06(+0.42%) |
Jul 29, 2014 | 14.87 | 15.11 | 14.72 | 15.06 | 242,510 | +0.12(+0.80%) |
Jul 28, 2014 | 14.97 | 15.01 | 14.83 | 14.94 | 194,380 | -0.06(-0.38%) |
Jul 25, 2014 | 15.07 | 15.07 | 14.87 | 14.99 | 255,098 | -0.13(-0.89%) |
Jul 24, 2014 | 14.95 | 15.18 | 14.95 | 15.13 | 293,862 | +0.14(+0.94%) |
Jul 23, 2014 | 14.93 | 15.08 | 14.54 | 14.99 | 610,003 | +0.12(+0.81%) |
Jul 22, 2014 | 15.02 | 15.10 | 14.68 | 14.87 | 895,695 | -0.08(-0.57%) |
Jul 21, 2014 | 15.05 | 15.05 | 14.89 | 14.95 | 109,797 | -0.14(-0.93%) |
Jul 18, 2014 | 14.96 | 15.13 | 14.96 | 15.09 | 186,472 | +0.08(+0.56%) |
Jul 17, 2014 | 15.27 | 15.30 | 14.94 | 15.01 | 162,527 | -0.30(-1.98%) |
Jul 16, 2014 | 15.43 | 15.43 | 15.23 | 15.31 | 117,728 | -0.04(-0.23%) |
Jul 15, 2014 | 15.40 | 15.44 | 15.25 | 15.35 | 206,242 | -0.08(-0.50%) |
Jul 14, 2014 | 15.44 | 15.56 | 15.42 | 15.42 | 320,625 | +0.06(+0.41%) |
Jul 11, 2014 | 15.53 | 15.54 | 15.35 | 15.36 | 211,809 | -0.10(-0.64%) |
Jul 10, 2014 | 15.33 | 15.63 | 15.33 | 15.46 | 183,175 | -0.04(-0.23%) |
Jul 09, 2014 | 15.48 | 15.71 | 15.31 | 15.49 | 157,552 | +0.11(+0.73%) |
Jul 08, 2014 | 15.42 | 15.48 | 15.33 | 15.38 | 119,686 | -0.06(-0.37%) |
Jul 07, 2014 | 15.40 | 15.47 | 15.33 | 15.44 | 276,760 | +0.03(+0.18%) |
Jul 03, 2014 | 15.52 | 15.41 | 15.41 | 15.41 | 376,177 | +0.00(+0.00%) |
Jul 02, 2014 | 15.37 | 15.42 | 15.20 | 15.41 | 165,045 | +0.07(+0.46%) |