Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.95 | 16.07 | 15.93 | 15.97 | 142,767 | -0.26(-1.63%) |
Mar 30, 2015 | 16.24 | 16.28 | 16.20 | 16.24 | 305,382 | +0.08(+0.52%) |
Mar 27, 2015 | 16.13 | 16.16 | 16.08 | 16.15 | 167,643 | +0.03(+0.17%) |
Mar 26, 2015 | 16.18 | 16.18 | 15.96 | 16.13 | 268,391 | -0.19(-1.15%) |
Mar 25, 2015 | 16.38 | 16.44 | 16.29 | 16.31 | 442,003 | -0.06(-0.34%) |
Mar 24, 2015 | 16.36 | 16.45 | 16.34 | 16.37 | 189,745 | +0.08(+0.51%) |
Mar 23, 2015 | 16.25 | 16.33 | 16.20 | 16.29 | 537,501 | +0.13(+0.77%) |
Mar 20, 2015 | 15.99 | 16.24 | 15.93 | 16.16 | 852,711 | +0.53(+3.38%) |
Mar 19, 2015 | 15.75 | 15.75 | 15.59 | 15.63 | 5,115,385 | -0.23(-1.45%) |
Mar 18, 2015 | 15.51 | 15.90 | 15.48 | 15.86 | 414,688 | +0.32(+2.06%) |
Mar 17, 2015 | 15.44 | 15.56 | 15.44 | 15.54 | 135,797 | -0.07(-0.45%) |
Mar 16, 2015 | 15.48 | 15.62 | 15.48 | 15.61 | 134,428 | +0.26(+1.68%) |
Mar 13, 2015 | 15.37 | 15.41 | 15.26 | 15.35 | 176,877 | -0.17(-1.12%) |
Mar 12, 2015 | 15.42 | 15.53 | 15.35 | 15.53 | 178,325 | +0.19(+1.27%) |
Mar 11, 2015 | 15.30 | 15.40 | 15.26 | 15.33 | 285,781 | -0.04(-0.27%) |
Mar 10, 2015 | 15.50 | 15.53 | 15.33 | 15.37 | 369,051 | -0.37(-2.34%) |
Mar 09, 2015 | 15.72 | 15.74 | 15.61 | 15.74 | 155,126 | +0.08(+0.53%) |
Mar 06, 2015 | 15.78 | 15.83 | 15.60 | 15.66 | 235,787 | -0.21(-1.32%) |
Mar 05, 2015 | 15.91 | 15.94 | 15.82 | 15.87 | 199,405 | +0.02(+0.12%) |
Mar 04, 2015 | 15.82 | 15.87 | 15.73 | 15.85 | 326,686 | -0.00(-0.02%) |
Mar 03, 2015 | 15.96 | 15.96 | 15.79 | 15.85 | 119,877 | -0.18(-1.13%) |
Mar 02, 2015 | 15.97 | 16.06 | 15.97 | 16.04 | 239,410 | +0.12(+0.78%) |
Feb 27, 2015 | 15.93 | 16.04 | 15.90 | 15.91 | 190,088 | -0.01(-0.04%) |
Feb 26, 2015 | 15.90 | 16.02 | 15.90 | 15.92 | 154,091 | -0.08(-0.48%) |
Feb 25, 2015 | 15.94 | 16.04 | 15.93 | 15.99 | 458,809 | -0.01(-0.04%) |
Feb 24, 2015 | 15.88 | 16.10 | 15.88 | 16.00 | 113,327 | +0.08(+0.48%) |
Feb 23, 2015 | 15.99 | 16.00 | 15.83 | 15.92 | 499,934 | -0.16(-0.99%) |
Feb 20, 2015 | 15.81 | 16.14 | 15.72 | 16.08 | 345,489 | +0.26(+1.63%) |
Feb 19, 2015 | 15.85 | 15.96 | 15.81 | 15.83 | 1,056,965 | -0.07(-0.44%) |
Feb 18, 2015 | 15.88 | 15.94 | 15.80 | 15.90 | 236,837 | +0.14(+0.88%) |
Feb 17, 2015 | 15.65 | 15.81 | 15.58 | 15.76 | 323,203 | +0.05(+0.31%) |
Feb 13, 2015 | 15.67 | 15.71 | 15.71 | 15.71 | 303,580 | +0.15(+0.94%) |
Feb 12, 2015 | 15.38 | 15.57 | 15.38 | 15.56 | 286,125 | +0.43(+2.87%) |
Feb 11, 2015 | 15.18 | 15.19 | 15.06 | 15.13 | 202,106 | -0.18(-1.16%) |
Feb 10, 2015 | 15.28 | 15.33 | 15.16 | 15.30 | 327,132 | +0.18(+1.20%) |
Feb 09, 2015 | 15.10 | 15.19 | 15.07 | 15.12 | 216,581 | -0.17(-1.14%) |
Feb 06, 2015 | 15.42 | 15.45 | 15.26 | 15.30 | 165,942 | -0.16(-1.03%) |
Feb 05, 2015 | 15.33 | 15.47 | 15.30 | 15.46 | 182,735 | +0.16(+1.05%) |
Feb 04, 2015 | 15.39 | 15.45 | 15.26 | 15.30 | 327,222 | -0.27(-1.74%) |
Feb 03, 2015 | 15.33 | 15.59 | 15.31 | 15.57 | 428,438 | +0.47(+3.08%) |
Feb 02, 2015 | 14.93 | 15.10 | 14.88 | 15.10 | 219,018 | +0.20(+1.35%) |
Jan 30, 2015 | 15.03 | 15.03 | 14.87 | 14.90 | 217,892 | -0.30(-1.97%) |
Jan 29, 2015 | 15.05 | 15.20 | 15.03 | 15.20 | 281,390 | +0.35(+2.39%) |
Jan 28, 2015 | 15.17 | 15.17 | 14.85 | 14.85 | 228,939 | -0.38(-2.51%) |
Jan 27, 2015 | 15.12 | 15.29 | 15.12 | 15.23 | 311,600 | -0.06(-0.41%) |
Jan 26, 2015 | 15.16 | 15.34 | 15.15 | 15.29 | 272,683 | +0.23(+1.52%) |
Jan 23, 2015 | 15.21 | 15.21 | 15.06 | 15.06 | 610,277 | -0.31(-1.99%) |
Jan 22, 2015 | 15.26 | 15.40 | 15.20 | 15.37 | 558,793 | +0.20(+1.33%) |
Jan 21, 2015 | 14.99 | 15.18 | 14.95 | 15.17 | 490,304 | +0.14(+0.93%) |
Jan 20, 2015 | 15.09 | 15.09 | 14.92 | 15.03 | 542,232 | +0.24(+1.65%) |
Jan 16, 2015 | 14.64 | 14.83 | 14.57 | 14.78 | 294,982 | +0.16(+1.09%) |
Jan 15, 2015 | 14.68 | 14.72 | 14.57 | 14.62 | 351,176 | +0.02(+0.14%) |
Jan 14, 2015 | 14.52 | 14.64 | 14.48 | 14.60 | 300,173 | -0.02(-0.14%) |
Jan 13, 2015 | 14.70 | 14.81 | 14.53 | 14.62 | 2,018,996 | +0.10(+0.67%) |
Jan 12, 2015 | 14.54 | 14.62 | 14.46 | 14.53 | 139,238 | -0.03(-0.24%) |
Jan 09, 2015 | 14.73 | 14.73 | 14.44 | 14.56 | 575,559 | -0.19(-1.27%) |
Jan 08, 2015 | 14.66 | 14.90 | 14.64 | 14.75 | 376,193 | +0.08(+0.57%) |
Jan 07, 2015 | 14.61 | 14.72 | 14.50 | 14.67 | 1,772,487 | +0.09(+0.62%) |
Jan 06, 2015 | 14.72 | 14.82 | 14.51 | 14.57 | 301,967 | -0.21(-1.43%) |
Jan 05, 2015 | 14.96 | 15.01 | 14.75 | 14.79 | 254,525 | -0.54(-3.52%) |
Jan 02, 2015 | 15.40 | 15.48 | 15.28 | 15.33 | 289,284 | +0.01(+0.09%) |
Dec 31, 2014 | 15.43 | 15.31 | 15.31 | 15.31 | 101,816 | -0.11(-0.72%) |
Dec 30, 2014 | 15.50 | 15.54 | 15.42 | 15.42 | 270,662 | -0.16(-1.03%) |
Dec 29, 2014 | 15.52 | 15.65 | 15.45 | 15.58 | 252,413 | -0.16(-1.02%) |
Dec 26, 2014 | 15.71 | 15.80 | 15.71 | 15.74 | 44,973 | +0.00(+0.00%) |
Dec 24, 2014 | 15.64 | 15.74 | 15.74 | 15.74 | 62,556 | +0.06(+0.40%) |
Dec 23, 2014 | 15.66 | 15.71 | 15.60 | 15.68 | 356,352 | -0.01(-0.09%) |
Dec 22, 2014 | 15.60 | 15.69 | 15.59 | 15.69 | 152,622 | +0.09(+0.58%) |
Dec 19, 2014 | 15.48 | 15.63 | 15.45 | 15.60 | 94,892 | -0.04(-0.27%) |
Dec 18, 2014 | 15.46 | 15.65 | 15.46 | 15.65 | 127,308 | +0.33(+2.13%) |
Dec 17, 2014 | 15.17 | 15.42 | 15.16 | 15.32 | 294,470 | +0.08(+0.53%) |
Dec 16, 2014 | 15.02 | 15.45 | 15.00 | 15.24 | 390,366 | +0.14(+0.91%) |
Dec 15, 2014 | 15.42 | 15.52 | 15.05 | 15.10 | 230,202 | -0.31(-2.01%) |
Dec 12, 2014 | 15.69 | 15.77 | 15.38 | 15.41 | 154,320 | -0.37(-2.32%) |
Dec 11, 2014 | 15.81 | 15.96 | 15.77 | 15.78 | 336,783 | -0.03(-0.17%) |
Dec 10, 2014 | 15.91 | 15.94 | 15.80 | 15.80 | 419,703 | -0.17(-1.08%) |
Dec 09, 2014 | 15.95 | 16.03 | 15.89 | 15.98 | 252,959 | -0.18(-1.11%) |
Dec 08, 2014 | 16.16 | 16.27 | 16.14 | 16.16 | 113,095 | -0.14(-0.85%) |
Dec 05, 2014 | 16.22 | 16.32 | 16.22 | 16.29 | 202,536 | +0.22(+1.37%) |
Dec 04, 2014 | 16.08 | 16.18 | 16.01 | 16.07 | 167,546 | -0.13(-0.81%) |
Dec 03, 2014 | 16.22 | 16.29 | 16.19 | 16.20 | 290,907 | +0.00(+0.00%) |
Dec 02, 2014 | 16.16 | 16.27 | 16.15 | 16.20 | 87,834 | +0.08(+0.47%) |
Dec 01, 2014 | 16.18 | 16.24 | 16.11 | 16.13 | 331,685 | -0.13(-0.81%) |
Nov 28, 2014 | 16.36 | 16.36 | 16.25 | 16.26 | 127,628 | -0.02(-0.13%) |
Nov 26, 2014 | 16.16 | 16.28 | 16.28 | 16.28 | 416,429 | +0.06(+0.38%) |
Nov 25, 2014 | 16.25 | 16.29 | 16.16 | 16.22 | 441,383 | +0.12(+0.77%) |
Nov 24, 2014 | 16.03 | 16.14 | 16.02 | 16.09 | 1,989,039 | +0.19(+1.17%) |
Nov 21, 2014 | 15.88 | 15.95 | 15.85 | 15.91 | 3,655,290 | +0.23(+1.50%) |
Nov 20, 2014 | 15.60 | 15.74 | 15.60 | 15.67 | 119,464 | -0.22(-1.39%) |
Nov 19, 2014 | 15.88 | 15.96 | 15.79 | 15.89 | 79,880 | +0.01(+0.09%) |
Nov 18, 2014 | 15.80 | 15.89 | 15.79 | 15.88 | 155,206 | +0.18(+1.14%) |
Nov 17, 2014 | 15.58 | 15.70 | 15.52 | 15.70 | 334,553 | +0.08(+0.53%) |
Nov 14, 2014 | 15.42 | 15.64 | 15.42 | 15.62 | 198,816 | +0.10(+0.62%) |
Nov 13, 2014 | 15.42 | 15.60 | 15.40 | 15.52 | 221,233 | +0.07(+0.45%) |
Nov 12, 2014 | 15.52 | 15.52 | 15.43 | 15.45 | 213,125 | -0.28(-1.80%) |
Nov 11, 2014 | 15.65 | 15.77 | 15.61 | 15.74 | 186,512 | +0.08(+0.48%) |
Nov 10, 2014 | 15.56 | 15.67 | 15.54 | 15.66 | 227,190 | +0.06(+0.35%) |
Nov 07, 2014 | 15.60 | 15.63 | 15.46 | 15.60 | 103,065 | -0.07(-0.44%) |
Nov 06, 2014 | 15.85 | 15.86 | 15.60 | 15.67 | 270,460 | -0.17(-1.09%) |
Nov 05, 2014 | 15.88 | 15.89 | 15.78 | 15.85 | 365,614 | +0.12(+0.75%) |
Nov 04, 2014 | 15.69 | 15.77 | 15.63 | 15.73 | 1,078,993 | -0.08(-0.52%) |
Nov 03, 2014 | 15.80 | 15.89 | 15.73 | 15.81 | 230,473 | -0.22(-1.38%) |
Oct 31, 2014 | 15.94 | 16.04 | 15.88 | 16.03 | 217,328 | +0.29(+1.84%) |
Oct 30, 2014 | 15.49 | 15.82 | 15.49 | 15.74 | 411,088 | +0.08(+0.48%) |
Oct 29, 2014 | 15.94 | 15.96 | 15.63 | 15.67 | 178,825 | -0.37(-2.28%) |
Oct 28, 2014 | 15.85 | 16.03 | 15.85 | 16.03 | 248,120 | +0.32(+2.02%) |
Oct 27, 2014 | 15.68 | 15.96 | 15.96 | 15.71 | 232,046 | -0.25(-1.56%) |
Oct 24, 2014 | 15.87 | 15.97 | 15.83 | 15.96 | 1,097,369 | +0.21(+1.31%) |
Oct 23, 2014 | 15.70 | 15.87 | 15.70 | 15.76 | 232,771 | +0.25(+1.60%) |
Oct 22, 2014 | 15.63 | 15.70 | 15.50 | 15.51 | 153,071 | -0.21(-1.36%) |
Oct 21, 2014 | 15.56 | 15.74 | 15.56 | 15.72 | 625,701 | +0.28(+1.83%) |
Oct 20, 2014 | 15.21 | 15.45 | 15.21 | 15.44 | 162,145 | +0.16(+1.04%) |
Oct 17, 2014 | 15.30 | 15.39 | 15.19 | 15.28 | 386,969 | +0.40(+2.69%) |
Oct 16, 2014 | 14.73 | 15.01 | 14.50 | 14.88 | 465,467 | -0.29(-1.91%) |
Oct 15, 2014 | 14.01 | 15.29 | 13.87 | 15.17 | 567,424 | -0.21(-1.35%) |
Oct 14, 2014 | 15.39 | 15.55 | 15.36 | 15.38 | 266,133 | -0.01(-0.09%) |
Oct 13, 2014 | 15.54 | 15.64 | 15.39 | 15.39 | 208,369 | +0.01(+0.04%) |
Oct 10, 2014 | 15.46 | 15.61 | 15.35 | 15.38 | 310,336 | -0.11(-0.71%) |
Oct 09, 2014 | 15.74 | 15.85 | 15.48 | 15.49 | 727,632 | -0.61(-3.77%) |
Oct 08, 2014 | 15.80 | 16.13 | 15.77 | 16.10 | 1,014,063 | +0.34(+2.15%) |
Oct 07, 2014 | 15.93 | 16.00 | 15.74 | 15.76 | 380,906 | -0.31(-1.93%) |
Oct 06, 2014 | 16.04 | 16.13 | 15.96 | 16.07 | 482,752 | +0.17(+1.04%) |
Oct 03, 2014 | 15.87 | 15.96 | 15.80 | 15.91 | 1,162,304 | +0.01(+0.04%) |
Oct 02, 2014 | 16.04 | 16.11 | 15.78 | 15.90 | 1,000,921 | -0.26(-1.62%) |
Oct 01, 2014 | 16.28 | 16.28 | 16.12 | 16.16 | 150,682 | -0.12(-0.72%) |
Sep 30, 2014 | 16.25 | 16.36 | 16.22 | 16.28 | 204,412 | -0.02(-0.13%) |
Sep 29, 2014 | 16.27 | 16.34 | 16.25 | 16.30 | 257,202 | -0.27(-1.62%) |
Sep 26, 2014 | 16.45 | 16.61 | 16.45 | 16.57 | 201,082 | +0.06(+0.38%) |
Sep 25, 2014 | 16.65 | 16.65 | 16.44 | 16.51 | 1,043,917 | -0.19(-1.12%) |
Sep 24, 2014 | 16.59 | 16.72 | 16.52 | 16.69 | 125,624 | +0.03(+0.21%) |
Sep 23, 2014 | 16.80 | 16.81 | 16.63 | 16.66 | 645,316 | -0.21(-1.27%) |
Sep 22, 2014 | 16.91 | 16.94 | 16.81 | 16.87 | 227,392 | -0.08(-0.45%) |
Sep 19, 2014 | 17.03 | 17.04 | 16.92 | 16.95 | 908,641 | -0.03(-0.20%) |
Sep 18, 2014 | 16.97 | 17.01 | 16.92 | 16.98 | 501,561 | +0.23(+1.36%) |
Sep 17, 2014 | 16.85 | 16.86 | 16.74 | 16.76 | 266,482 | +0.00(+0.00%) |
Sep 16, 2014 | 16.60 | 16.76 | 16.56 | 16.76 | 167,730 | +0.06(+0.33%) |
Sep 15, 2014 | 16.67 | 16.67 | 16.63 | 16.70 | 820,282 | -0.06(-0.37%) |
Sep 12, 2014 | 16.70 | 16.77 | 16.67 | 16.76 | 495,650 | +0.04(+0.25%) |
Sep 11, 2014 | 16.71 | 16.74 | 16.58 | 16.72 | 1,569,913 | -0.02(-0.14%) |
Sep 10, 2014 | 16.65 | 16.81 | 16.61 | 16.75 | 730,504 | +0.14(+0.85%) |
Sep 09, 2014 | 16.72 | 16.73 | 16.56 | 16.61 | 320,879 | -0.10(-0.58%) |
Sep 08, 2014 | 16.80 | 16.82 | 16.66 | 16.70 | 157,302 | -0.25(-1.47%) |
Sep 05, 2014 | 16.96 | 16.96 | 16.86 | 16.95 | 529,133 | -0.01(-0.08%) |
Sep 04, 2014 | 16.94 | 17.09 | 16.91 | 16.96 | 351,410 | +0.03(+0.20%) |
Sep 03, 2014 | 16.94 | 17.00 | 16.87 | 16.93 | 390,198 | +0.21(+1.28%) |
Sep 02, 2014 | 16.73 | 16.78 | 16.66 | 16.72 | 627,940 | -0.09(-0.51%) |
Aug 29, 2014 | 16.75 | 16.80 | 16.80 | 16.80 | 163,731 | +0.04(+0.23%) |
Aug 28, 2014 | 16.78 | 16.79 | 16.72 | 16.76 | 132,337 | -0.17(-1.02%) |
Aug 27, 2014 | 16.98 | 16.98 | 16.88 | 16.94 | 334,530 | +0.10(+0.57%) |
Aug 26, 2014 | 16.85 | 16.90 | 16.81 | 16.84 | 274,759 | +0.09(+0.54%) |
Aug 25, 2014 | 16.72 | 16.81 | 16.65 | 16.75 | 237,761 | +0.01(+0.08%) |
Aug 22, 2014 | 16.66 | 16.67 | 16.52 | 16.74 | 124,685 | +0.10(+0.62%) |
Aug 21, 2014 | 16.36 | 16.63 | 16.36 | 16.63 | 224,409 | +0.21(+1.26%) |
Aug 20, 2014 | 16.52 | 16.52 | 16.36 | 16.43 | 178,189 | -0.04(-0.25%) |
Aug 19, 2014 | 16.61 | 16.63 | 16.47 | 16.47 | 164,312 | -0.02(-0.13%) |
Aug 18, 2014 | 16.41 | 16.54 | 16.41 | 16.49 | 197,635 | +0.07(+0.42%) |
Aug 15, 2014 | 16.54 | 16.62 | 16.27 | 16.42 | 115,246 | -0.03(-0.17%) |
Aug 14, 2014 | 16.47 | 16.49 | 16.39 | 16.45 | 88,632 | +0.06(+0.34%) |
Aug 13, 2014 | 16.33 | 16.42 | 16.33 | 16.39 | 261,269 | +0.15(+0.93%) |
Aug 12, 2014 | 16.22 | 16.31 | 16.20 | 16.24 | 124,221 | +0.08(+0.47%) |
Aug 11, 2014 | 16.22 | 16.27 | 16.09 | 16.16 | 138,083 | -0.07(-0.43%) |
Aug 08, 2014 | 16.07 | 16.19 | 16.03 | 16.23 | 523,773 | +0.26(+1.64%) |
Aug 07, 2014 | 16.18 | 16.30 | 15.94 | 15.97 | 264,815 | -0.20(-1.24%) |
Aug 06, 2014 | 16.06 | 16.23 | 16.02 | 16.17 | 452,696 | -0.07(-0.42%) |
Aug 05, 2014 | 16.49 | 16.49 | 16.22 | 16.24 | 267,292 | -0.33(-2.01%) |
Aug 04, 2014 | 16.52 | 16.62 | 16.46 | 16.57 | 218,432 | +0.14(+0.85%) |
Aug 01, 2014 | 16.49 | 16.61 | 16.40 | 16.43 | 132,438 | -0.11(-0.67%) |
Jul 31, 2014 | 16.74 | 16.74 | 16.54 | 16.54 | 340,172 | -0.44(-2.60%) |
Jul 30, 2014 | 16.98 | 17.07 | 16.89 | 16.98 | 159,100 | +0.03(+0.16%) |
Jul 29, 2014 | 17.05 | 17.10 | 16.95 | 16.96 | 530,173 | -0.03(-0.20%) |
Jul 28, 2014 | 16.99 | 17.06 | 16.90 | 16.99 | 155,172 | -0.10(-0.57%) |
Jul 25, 2014 | 17.07 | 17.12 | 16.99 | 17.09 | 113,996 | +0.04(+0.24%) |
Jul 24, 2014 | 16.97 | 17.09 | 16.97 | 17.05 | 578,039 | +0.19(+1.11%) |
Jul 23, 2014 | 16.86 | 16.91 | 16.81 | 16.86 | 532,113 | +0.10(+0.58%) |
Jul 22, 2014 | 16.81 | 16.83 | 16.71 | 16.76 | 199,115 | +0.08(+0.46%) |
Jul 21, 2014 | 16.65 | 16.71 | 16.58 | 16.69 | 237,209 | -0.12(-0.70%) |
Jul 18, 2014 | 16.63 | 16.84 | 16.63 | 16.81 | 121,478 | +0.17(+1.04%) |
Jul 17, 2014 | 16.79 | 16.96 | 16.61 | 16.63 | 346,917 | -0.39(-2.31%) |
Jul 16, 2014 | 16.97 | 17.14 | 16.95 | 17.03 | 311,723 | +0.26(+1.56%) |
Jul 15, 2014 | 16.89 | 16.89 | 16.67 | 16.76 | 183,260 | -0.06(-0.37%) |
Jul 14, 2014 | 16.81 | 16.92 | 16.76 | 16.83 | 245,481 | +0.13(+0.79%) |
Jul 11, 2014 | 16.61 | 16.69 | 16.57 | 16.69 | 1,333,683 | +0.06(+0.37%) |
Jul 10, 2014 | 16.53 | 16.69 | 16.43 | 16.63 | 911,561 | -0.29(-1.71%) |
Jul 09, 2014 | 16.86 | 16.93 | 16.79 | 16.92 | 305,759 | +0.13(+0.78%) |
Jul 08, 2014 | 16.99 | 16.99 | 16.74 | 16.79 | 2,817,547 | -0.37(-2.13%) |
Jul 07, 2014 | 17.17 | 17.39 | 16.92 | 17.16 | 845,397 | -0.29(-1.66%) |
Jul 03, 2014 | 17.39 | 17.45 | 17.45 | 17.45 | 96,934 | +0.13(+0.76%) |
Jul 02, 2014 | 17.16 | 17.33 | 17.16 | 17.32 | 360,679 | +0.08(+0.44%) |
Jul 01, 2014 | 17.13 | 17.30 | 17.13 | 17.24 | 840,300 | +0.21(+1.26%) |
Jun 30, 2014 | 16.98 | 17.05 | 16.92 | 17.03 | 136,820 | -0.06(-0.32%) |
Jun 27, 2014 | 16.98 | 17.09 | 16.95 | 17.08 | 140,865 | +0.03(+0.20%) |
Jun 26, 2014 | 17.06 | 17.07 | 16.84 | 17.05 | 634,054 | -0.12(-0.68%) |
Jun 25, 2014 | 17.11 | 17.18 | 16.91 | 17.16 | 254,941 | +0.02(+0.09%) |
Jun 24, 2014 | 17.27 | 17.27 | 17.09 | 17.15 | 241,537 | -0.20(-1.17%) |
Jun 23, 2014 | 17.38 | 17.38 | 17.28 | 17.35 | 149,336 | -0.03(-0.16%) |
Jun 20, 2014 | 17.41 | 17.43 | 17.32 | 17.38 | 148,367 | -0.19(-1.08%) |
Jun 19, 2014 | 17.68 | 17.68 | 17.51 | 17.57 | 239,249 | +0.00(+0.00%) |
Jun 18, 2014 | 17.48 | 17.57 | 17.39 | 17.57 | 137,307 | +0.09(+0.54%) |
Jun 17, 2014 | 17.44 | 17.47 | 17.38 | 17.47 | 426,531 | +0.01(+0.08%) |
Jun 16, 2014 | 17.50 | 17.53 | 17.37 | 17.46 | 314,094 | -0.03(-0.19%) |
Jun 13, 2014 | 17.57 | 17.59 | 17.45 | 17.49 | 156,482 | -0.06(-0.35%) |
Jun 12, 2014 | 17.70 | 17.70 | 17.54 | 17.55 | 166,956 | -0.08(-0.46%) |
Jun 11, 2014 | 17.73 | 17.80 | 17.63 | 17.63 | 153,593 | -0.16(-0.87%) |
Jun 10, 2014 | 17.84 | 17.88 | 17.78 | 17.79 | 184,506 | -0.18(-0.98%) |
Jun 06, 2014 | 17.89 | 17.98 | 17.87 | 17.97 | 501,951 | +0.25(+1.41%) |
Jun 05, 2014 | 17.68 | 17.72 | 17.55 | 17.72 | 231,049 | +0.21(+1.19%) |
Jun 04, 2014 | 17.45 | 17.51 | 17.36 | 17.51 | 247,723 | +0.05(+0.31%) |
Jun 03, 2014 | 17.45 | 17.49 | 17.37 | 17.45 | 120,033 | -0.07(-0.42%) |
Jun 02, 2014 | 17.61 | 17.66 | 17.49 | 17.53 | 154,706 | +0.01(+0.08%) |
May 30, 2014 | 17.50 | 17.54 | 17.45 | 17.51 | 43,955 | +0.02(+0.12%) |
May 29, 2014 | 17.52 | 17.53 | 17.43 | 17.49 | 120,585 | +0.01(+0.07%) |
May 28, 2014 | 17.51 | 17.53 | 17.45 | 17.48 | 65,400 | +0.01(+0.08%) |
May 27, 2014 | 17.49 | 17.53 | 17.38 | 17.47 | 144,307 | +0.26(+1.49%) |
May 23, 2014 | 17.14 | 17.21 | 17.21 | 17.21 | 231,682 | +0.05(+0.28%) |
May 22, 2014 | 17.18 | 17.18 | 17.10 | 17.16 | 90,502 | -0.01(-0.08%) |
May 21, 2014 | 17.07 | 17.22 | 17.07 | 17.18 | 157,558 | +0.16(+0.91%) |
May 20, 2014 | 17.01 | 17.14 | 16.97 | 17.02 | 184,351 | +0.01(+0.08%) |
May 19, 2014 | 16.95 | 17.06 | 16.95 | 17.01 | 315,697 | -0.10(-0.59%) |
May 16, 2014 | 16.99 | 17.12 | 16.99 | 17.11 | 149,664 | +0.03(+0.20%) |
May 15, 2014 | 17.17 | 17.17 | 16.98 | 17.07 | 410,805 | -0.24(-1.36%) |
May 14, 2014 | 17.37 | 17.39 | 17.30 | 17.31 | 75,484 | -0.02(-0.12%) |
May 13, 2014 | 17.43 | 17.45 | 17.32 | 17.33 | 379,981 | -0.07(-0.43%) |
May 12, 2014 | 17.32 | 17.43 | 17.32 | 17.41 | 61,814 | +0.08(+0.47%) |
May 09, 2014 | 17.28 | 17.39 | 17.22 | 17.32 | 94,023 | -0.16(-0.89%) |
May 08, 2014 | 17.46 | 17.58 | 17.39 | 17.48 | 192,487 | +0.11(+0.62%) |
May 07, 2014 | 17.37 | 17.39 | 17.25 | 17.37 | 117,950 | +0.04(+0.23%) |
May 06, 2014 | 17.35 | 17.41 | 17.33 | 17.33 | 57,025 | -0.07(-0.43%) |
May 05, 2014 | 17.30 | 17.44 | 17.23 | 17.41 | 113,697 | -0.08(-0.46%) |
May 02, 2014 | 17.44 | 17.54 | 17.39 | 17.49 | 91,599 | -0.06(-0.35%) |
May 01, 2014 | 17.54 | 17.57 | 17.46 | 17.55 | 346,957 | +0.11(+0.62%) |
Apr 30, 2014 | 17.38 | 17.47 | 17.34 | 17.44 | 172,381 | -0.01(-0.04%) |
Apr 29, 2014 | 17.34 | 17.47 | 17.34 | 17.45 | 84,111 | +0.30(+1.77%) |
Apr 28, 2014 | 17.26 | 17.26 | 17.03 | 17.14 | 90,393 | -0.03(-0.19%) |
Apr 25, 2014 | 17.24 | 17.24 | 17.07 | 17.18 | 152,266 | -0.14(-0.82%) |
Apr 24, 2014 | 17.36 | 17.39 | 17.22 | 17.32 | 127,491 | +0.00(+0.00%) |
Apr 23, 2014 | 17.38 | 17.38 | 17.24 | 17.32 | 116,288 | -0.07(-0.39%) |
Apr 22, 2014 | 17.36 | 17.45 | 17.33 | 17.39 | 265,751 | +0.12(+0.70%) |
Apr 21, 2014 | 17.23 | 17.28 | 17.10 | 17.26 | 34,629 | +0.07(+0.39%) |
Apr 17, 2014 | 17.09 | 17.20 | 17.20 | 17.20 | 168,091 | +0.18(+1.03%) |
Apr 16, 2014 | 17.01 | 17.06 | 16.94 | 17.02 | 261,133 | +0.23(+1.37%) |
Apr 15, 2014 | 16.85 | 16.97 | 16.61 | 16.79 | 123,159 | -0.16(-0.95%) |
Apr 14, 2014 | 16.97 | 17.02 | 16.89 | 16.95 | 95,677 | -0.03(-0.20%) |
Apr 11, 2014 | 17.01 | 17.11 | 16.97 | 16.99 | 361,603 | -0.14(-0.83%) |
Apr 10, 2014 | 17.41 | 17.42 | 17.11 | 17.13 | 90,222 | -0.34(-1.93%) |
Apr 09, 2014 | 17.42 | 17.47 | 17.28 | 17.47 | 168,825 | +0.22(+1.29%) |
Apr 08, 2014 | 17.20 | 17.30 | 17.10 | 17.24 | 124,134 | -0.03(-0.20%) |
Apr 07, 2014 | 17.40 | 17.40 | 17.21 | 17.28 | 147,937 | -0.13(-0.77%) |
Apr 04, 2014 | 17.55 | 17.58 | 17.38 | 17.41 | 302,418 | -0.01(-0.08%) |
Apr 03, 2014 | 17.50 | 17.53 | 17.40 | 17.43 | 233,567 | +0.01(+0.08%) |
Apr 02, 2014 | 17.42 | 17.45 | 17.30 | 17.41 | 317,824 | +0.00(+0.00%) |