Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.64 | 17.68 | 17.40 | 17.43 | 5,564,532 | -0.27(-1.53%) |
Apr 29, 2015 | 18.15 | 18.21 | 17.42 | 17.71 | 6,840,992 | -0.53(-2.91%) |
Apr 28, 2015 | 18.17 | 18.25 | 18.01 | 18.24 | 3,153,568 | -0.01(-0.08%) |
Apr 27, 2015 | 18.34 | 18.53 | 18.09 | 18.25 | 6,125,198 | -0.27(-1.48%) |
Apr 24, 2015 | 18.46 | 18.63 | 18.40 | 18.53 | 2,987,180 | +0.12(+0.63%) |
Apr 23, 2015 | 18.52 | 18.57 | 18.39 | 18.41 | 2,601,063 | -0.11(-0.60%) |
Apr 22, 2015 | 18.41 | 18.53 | 18.37 | 18.52 | 3,390,154 | +0.11(+0.57%) |
Apr 21, 2015 | 18.24 | 18.52 | 18.22 | 18.41 | 3,648,608 | +0.24(+1.32%) |
Apr 20, 2015 | 18.15 | 18.27 | 18.05 | 18.17 | 2,978,238 | +0.00(+0.00%) |
Apr 17, 2015 | 18.31 | 18.41 | 18.13 | 18.17 | 3,533,515 | -0.14(-0.76%) |
Apr 16, 2015 | 18.30 | 18.41 | 18.01 | 18.31 | 3,949,775 | -0.08(-0.42%) |
Apr 15, 2015 | 18.50 | 18.58 | 18.39 | 18.39 | 3,694,577 | -0.11(-0.57%) |
Apr 14, 2015 | 18.60 | 18.72 | 18.41 | 18.50 | 3,636,229 | -0.00(-0.03%) |
Apr 13, 2015 | 18.69 | 18.70 | 18.50 | 18.50 | 2,978,238 | -0.18(-0.98%) |
Apr 10, 2015 | 18.66 | 18.90 | 18.61 | 18.68 | 2,953,555 | +0.08(+0.44%) |
Apr 09, 2015 | 19.26 | 19.30 | 18.53 | 18.60 | 7,640,613 | -0.73(-3.76%) |
Apr 08, 2015 | 19.38 | 19.52 | 19.25 | 19.33 | 4,598,905 | -0.02(-0.10%) |
Apr 07, 2015 | 19.48 | 19.59 | 19.28 | 19.35 | 13,356,095 | -0.82(-4.05%) |
Apr 06, 2015 | 20.10 | 20.19 | 19.89 | 20.16 | 5,858,087 | +0.22(+1.11%) |
Apr 02, 2015 | 19.59 | 19.94 | 19.94 | 19.94 | 4,764,972 | +0.36(+1.82%) |
Apr 01, 2015 | 19.54 | 19.78 | 19.25 | 19.59 | 12,666,688 | +0.08(+0.42%) |
Mar 31, 2015 | 19.74 | 19.81 | 19.37 | 19.51 | 5,403,131 | -0.27(-1.36%) |
Mar 30, 2015 | 19.44 | 19.80 | 19.41 | 19.78 | 3,285,778 | +0.44(+2.29%) |
Mar 27, 2015 | 19.31 | 19.40 | 19.16 | 19.33 | 3,666,314 | +0.12(+0.60%) |
Mar 26, 2015 | 19.17 | 19.37 | 19.17 | 19.22 | 3,663,655 | -0.04(-0.20%) |
Mar 25, 2015 | 19.53 | 19.70 | 19.16 | 19.26 | 3,039,093 | -0.26(-1.32%) |
Mar 24, 2015 | 19.57 | 19.72 | 19.43 | 19.51 | 2,662,712 | -0.07(-0.34%) |
Mar 23, 2015 | 19.40 | 19.64 | 19.29 | 19.58 | 3,880,186 | +0.20(+1.03%) |
Mar 20, 2015 | 19.10 | 19.40 | 18.86 | 19.38 | 7,718,220 | +0.36(+1.88%) |
Mar 19, 2015 | 19.07 | 19.28 | 19.01 | 19.02 | 3,538,998 | -0.11(-0.57%) |
Mar 18, 2015 | 18.80 | 19.21 | 18.46 | 19.13 | 3,780,887 | +0.37(+1.96%) |
Mar 17, 2015 | 18.79 | 18.85 | 18.64 | 18.76 | 2,048,221 | -0.02(-0.10%) |
Mar 16, 2015 | 18.78 | 19.01 | 18.75 | 18.78 | 2,041,529 | +0.12(+0.64%) |
Mar 13, 2015 | 18.75 | 18.88 | 18.53 | 18.66 | 2,361,445 | -0.16(-0.84%) |
Mar 12, 2015 | 18.69 | 18.91 | 18.59 | 18.82 | 2,128,421 | +0.27(+1.44%) |
Mar 11, 2015 | 18.54 | 18.61 | 18.37 | 18.56 | 2,652,980 | +0.06(+0.31%) |
Mar 10, 2015 | 18.36 | 18.54 | 18.29 | 18.50 | 2,614,866 | +0.08(+0.44%) |
Mar 09, 2015 | 18.29 | 18.43 | 18.19 | 18.42 | 3,497,807 | +0.30(+1.66%) |
Mar 06, 2015 | 18.87 | 18.87 | 17.99 | 18.12 | 5,142,269 | -0.95(-4.97%) |
Mar 05, 2015 | 19.14 | 19.35 | 19.06 | 19.07 | 2,436,596 | -0.05(-0.25%) |
Mar 04, 2015 | 19.21 | 19.32 | 19.03 | 19.11 | 1,650,679 | -0.07(-0.37%) |
Mar 03, 2015 | 19.24 | 19.25 | 19.06 | 19.18 | 2,282,116 | -0.13(-0.69%) |
Mar 02, 2015 | 19.22 | 19.59 | 19.18 | 19.32 | 2,425,048 | +0.23(+1.20%) |
Feb 27, 2015 | 19.12 | 19.23 | 18.92 | 19.09 | 4,027,080 | +0.04(+0.20%) |
Feb 26, 2015 | 19.49 | 19.50 | 18.99 | 19.05 | 3,279,731 | -0.42(-2.15%) |
Feb 25, 2015 | 19.27 | 19.72 | 19.14 | 19.47 | 4,449,744 | +0.38(+2.00%) |
Feb 24, 2015 | 19.28 | 19.36 | 18.86 | 19.09 | 4,895,671 | -0.41(-2.10%) |
Feb 23, 2015 | 19.29 | 19.50 | 19.19 | 19.50 | 2,474,186 | +0.28(+1.44%) |
Feb 20, 2015 | 19.03 | 19.27 | 18.96 | 19.22 | 2,537,012 | +0.25(+1.33%) |
Feb 19, 2015 | 19.46 | 19.50 | 18.89 | 18.97 | 2,957,197 | -0.56(-2.85%) |
Feb 18, 2015 | 19.30 | 19.53 | 19.00 | 19.53 | 3,197,709 | +0.27(+1.39%) |
Feb 17, 2015 | 19.37 | 19.49 | 19.16 | 19.26 | 3,254,372 | -0.09(-0.47%) |
Feb 13, 2015 | 19.36 | 19.35 | 19.35 | 19.35 | 3,278,430 | -0.03(-0.15%) |
Feb 12, 2015 | 19.38 | 19.46 | 19.22 | 19.38 | 2,328,034 | +0.14(+0.74%) |
Feb 11, 2015 | 19.35 | 19.54 | 19.08 | 19.24 | 3,773,949 | -0.02(-0.12%) |
Feb 10, 2015 | 19.39 | 19.47 | 18.85 | 19.26 | 5,898,622 | -0.13(-0.66%) |
Feb 09, 2015 | 19.52 | 19.67 | 19.20 | 19.39 | 3,681,245 | -0.12(-0.61%) |
Feb 06, 2015 | 20.53 | 20.58 | 19.35 | 19.51 | 5,980,856 | -1.03(-5.03%) |
Feb 05, 2015 | 20.39 | 20.59 | 20.21 | 20.54 | 3,790,469 | +0.17(+0.82%) |
Feb 04, 2015 | 20.20 | 20.49 | 20.07 | 20.38 | 16,344,287 | -0.42(-2.02%) |
Feb 03, 2015 | 20.56 | 20.81 | 20.22 | 20.79 | 3,300,381 | +0.24(+1.18%) |
Feb 02, 2015 | 20.86 | 20.90 | 20.05 | 20.55 | 4,181,228 | -0.35(-1.66%) |
Jan 30, 2015 | 21.28 | 21.31 | 20.90 | 20.90 | 3,229,428 | -0.37(-1.75%) |
Jan 29, 2015 | 21.20 | 21.31 | 20.99 | 21.27 | 2,771,083 | +0.10(+0.47%) |
Jan 28, 2015 | 21.07 | 21.34 | 20.97 | 21.17 | 3,320,623 | +0.19(+0.90%) |
Jan 27, 2015 | 20.97 | 21.10 | 20.80 | 20.98 | 2,752,615 | +0.01(+0.07%) |
Jan 26, 2015 | 20.89 | 21.02 | 20.79 | 20.97 | 3,733,544 | +0.01(+0.07%) |
Jan 23, 2015 | 21.34 | 21.41 | 20.88 | 20.95 | 2,983,331 | -0.31(-1.46%) |
Jan 22, 2015 | 20.91 | 21.27 | 20.79 | 21.27 | 3,356,513 | +0.48(+2.31%) |
Jan 21, 2015 | 20.86 | 20.92 | 20.72 | 20.79 | 2,272,549 | -0.12(-0.59%) |
Jan 20, 2015 | 20.91 | 21.03 | 20.75 | 20.91 | 2,835,167 | +0.16(+0.75%) |
Jan 16, 2015 | 20.51 | 20.77 | 20.38 | 20.75 | 3,059,697 | +0.29(+1.43%) |
Jan 15, 2015 | 20.44 | 20.64 | 20.38 | 20.46 | 2,436,492 | +0.02(+0.11%) |
Jan 14, 2015 | 20.22 | 20.51 | 20.08 | 20.44 | 2,954,346 | +0.28(+1.38%) |
Jan 13, 2015 | 20.06 | 20.23 | 19.96 | 20.16 | 2,856,858 | +0.13(+0.66%) |
Jan 12, 2015 | 19.82 | 20.06 | 19.82 | 20.03 | 2,440,229 | +0.29(+1.48%) |
Jan 09, 2015 | 19.91 | 20.01 | 19.68 | 19.74 | 4,153,100 | -0.18(-0.90%) |
Jan 08, 2015 | 20.24 | 20.33 | 19.73 | 19.91 | 4,894,855 | -0.26(-1.28%) |
Jan 07, 2015 | 19.85 | 20.27 | 19.58 | 20.17 | 5,558,966 | +0.37(+1.88%) |
Jan 06, 2015 | 19.47 | 19.82 | 19.42 | 19.80 | 6,273,840 | +0.46(+2.36%) |
Jan 05, 2015 | 18.96 | 19.35 | 18.84 | 19.34 | 3,791,694 | +0.31(+1.61%) |
Jan 02, 2015 | 18.57 | 19.11 | 18.50 | 19.04 | 2,621,099 | +0.64(+3.48%) |
Dec 31, 2014 | 18.98 | 18.40 | 18.40 | 18.40 | 2,791,514 | -0.57(-3.03%) |
Dec 30, 2014 | 18.85 | 19.09 | 18.84 | 18.97 | 2,631,747 | +0.07(+0.35%) |
Dec 29, 2014 | 18.68 | 18.99 | 18.67 | 18.91 | 1,690,092 | +0.19(+1.03%) |
Dec 26, 2014 | 18.58 | 18.76 | 18.58 | 18.71 | 993,706 | +0.17(+0.91%) |
Dec 24, 2014 | 18.60 | 18.54 | 18.54 | 18.54 | 998,107 | -0.02(-0.13%) |
Dec 23, 2014 | 18.73 | 18.78 | 18.49 | 18.57 | 1,797,208 | -0.15(-0.78%) |
Dec 22, 2014 | 18.30 | 18.73 | 18.29 | 18.71 | 1,706,075 | +0.45(+2.48%) |
Dec 19, 2014 | 18.14 | 18.32 | 18.06 | 18.26 | 4,307,756 | +0.10(+0.54%) |
Dec 18, 2014 | 18.43 | 18.43 | 18.04 | 18.16 | 3,004,567 | -0.13(-0.69%) |
Dec 17, 2014 | 17.96 | 18.29 | 17.84 | 18.29 | 2,266,270 | +0.36(+2.00%) |
Dec 16, 2014 | 17.98 | 18.15 | 17.77 | 17.93 | 2,989,710 | -0.07(-0.37%) |
Dec 15, 2014 | 18.36 | 18.44 | 17.96 | 18.00 | 2,849,999 | -0.35(-1.90%) |
Dec 12, 2014 | 18.14 | 18.47 | 18.11 | 18.35 | 2,507,584 | +0.18(+0.98%) |
Dec 11, 2014 | 17.91 | 18.21 | 17.91 | 18.17 | 2,104,101 | +0.26(+1.47%) |
Dec 10, 2014 | 18.09 | 18.17 | 17.85 | 17.90 | 2,540,123 | -0.21(-1.17%) |
Dec 09, 2014 | 17.91 | 18.16 | 17.91 | 18.12 | 2,053,679 | +0.11(+0.60%) |
Dec 08, 2014 | 18.12 | 18.28 | 17.95 | 18.01 | 2,704,927 | +0.15(+0.82%) |
Dec 05, 2014 | 17.96 | 17.96 | 17.62 | 17.86 | 2,765,049 | -0.23(-1.28%) |
Dec 04, 2014 | 17.99 | 18.11 | 17.94 | 18.09 | 1,144,811 | +0.07(+0.39%) |
Dec 03, 2014 | 18.09 | 18.10 | 17.95 | 18.02 | 1,452,589 | -0.07(-0.36%) |
Dec 02, 2014 | 18.03 | 18.19 | 17.91 | 18.09 | 1,918,659 | +0.07(+0.37%) |
Dec 01, 2014 | 18.00 | 18.16 | 17.79 | 18.02 | 2,434,177 | +0.02(+0.13%) |
Nov 28, 2014 | 17.88 | 18.26 | 17.87 | 18.00 | 1,559,028 | +0.13(+0.71%) |
Nov 26, 2014 | 17.76 | 17.87 | 17.87 | 17.87 | 2,648,594 | +0.11(+0.64%) |
Nov 25, 2014 | 17.68 | 17.80 | 17.62 | 17.76 | 2,653,153 | +0.08(+0.43%) |
Nov 24, 2014 | 17.70 | 17.82 | 17.64 | 17.68 | 2,653,996 | +0.01(+0.08%) |
Nov 21, 2014 | 17.65 | 17.76 | 17.57 | 17.67 | 2,958,678 | +0.11(+0.62%) |
Nov 20, 2014 | 17.38 | 17.58 | 17.37 | 17.56 | 3,047,034 | +0.14(+0.78%) |
Nov 19, 2014 | 17.70 | 17.72 | 17.41 | 17.42 | 2,905,967 | -0.28(-1.57%) |
Nov 18, 2014 | 17.80 | 17.81 | 17.60 | 17.70 | 3,065,295 | -0.06(-0.32%) |
Nov 17, 2014 | 17.77 | 17.93 | 17.73 | 17.76 | 2,960,547 | +0.05(+0.29%) |
Nov 14, 2014 | 17.82 | 17.90 | 17.66 | 17.71 | 2,676,468 | -0.13(-0.71%) |
Nov 13, 2014 | 17.87 | 18.02 | 17.80 | 17.83 | 2,439,520 | +0.04(+0.21%) |
Nov 12, 2014 | 17.87 | 17.87 | 17.68 | 17.80 | 2,477,044 | -0.01(-0.05%) |
Nov 11, 2014 | 17.88 | 17.96 | 17.77 | 17.80 | 2,306,530 | -0.06(-0.32%) |
Nov 10, 2014 | 17.81 | 17.91 | 17.78 | 17.86 | 3,416,841 | +0.09(+0.53%) |
Nov 07, 2014 | 17.75 | 17.84 | 17.62 | 17.77 | 3,026,443 | +0.08(+0.45%) |
Nov 06, 2014 | 17.94 | 18.11 | 17.66 | 17.69 | 2,675,120 | -0.24(-1.31%) |
Nov 05, 2014 | 18.10 | 18.16 | 17.87 | 17.92 | 2,837,533 | -0.06(-0.31%) |
Nov 04, 2014 | 18.01 | 18.14 | 17.91 | 17.98 | 3,476,831 | -0.03(-0.18%) |
Nov 03, 2014 | 18.01 | 18.25 | 17.99 | 18.01 | 4,742,582 | +0.04(+0.24%) |
Oct 31, 2014 | 18.26 | 18.43 | 17.78 | 17.97 | 16,210,979 | -0.32(-1.78%) |
Oct 30, 2014 | 18.28 | 18.38 | 18.15 | 18.29 | 2,409,167 | +0.01(+0.05%) |
Oct 29, 2014 | 18.33 | 18.45 | 18.14 | 18.28 | 3,413,579 | -0.05(-0.28%) |
Oct 28, 2014 | 18.32 | 18.37 | 18.07 | 18.34 | 2,743,664 | +0.20(+1.08%) |
Oct 27, 2014 | 17.99 | 18.14 | 17.94 | 18.14 | 2,401,366 | +0.13(+0.75%) |
Oct 24, 2014 | 18.16 | 18.17 | 17.87 | 18.01 | 2,424,816 | -0.12(-0.64%) |
Oct 23, 2014 | 18.11 | 18.16 | 17.94 | 18.12 | 2,341,284 | +0.11(+0.62%) |
Oct 22, 2014 | 18.01 | 18.16 | 17.91 | 18.01 | 2,673,664 | +0.06(+0.36%) |
Oct 21, 2014 | 17.86 | 18.04 | 17.68 | 17.95 | 2,983,038 | +0.13(+0.73%) |
Oct 20, 2014 | 17.32 | 17.82 | 17.32 | 17.82 | 2,632,516 | +0.51(+2.95%) |
Oct 17, 2014 | 17.46 | 17.46 | 17.24 | 17.30 | 2,731,298 | -0.00(-0.03%) |
Oct 16, 2014 | 17.25 | 17.44 | 17.23 | 17.31 | 3,692,942 | +0.03(+0.19%) |
Oct 15, 2014 | 17.04 | 17.37 | 16.97 | 17.28 | 3,449,622 | +0.12(+0.70%) |
Oct 14, 2014 | 16.98 | 17.46 | 16.92 | 17.16 | 3,989,845 | +0.23(+1.37%) |
Oct 13, 2014 | 16.83 | 17.03 | 16.78 | 16.92 | 2,105,792 | +0.14(+0.86%) |
Oct 10, 2014 | 16.72 | 17.07 | 16.68 | 16.78 | 3,089,911 | +0.12(+0.73%) |
Oct 09, 2014 | 16.58 | 16.87 | 16.57 | 16.66 | 3,266,075 | +0.08(+0.50%) |
Oct 08, 2014 | 16.32 | 16.58 | 16.28 | 16.58 | 1,982,709 | +0.28(+1.71%) |
Oct 07, 2014 | 16.32 | 16.48 | 16.21 | 16.30 | 3,475,003 | -0.03(-0.17%) |
Oct 06, 2014 | 16.13 | 16.36 | 16.10 | 16.32 | 2,543,634 | +0.22(+1.38%) |
Oct 03, 2014 | 16.02 | 16.17 | 15.88 | 16.10 | 2,522,742 | +0.18(+1.14%) |
Oct 02, 2014 | 15.96 | 16.05 | 15.75 | 15.92 | 2,454,636 | -0.08(-0.49%) |
Oct 01, 2014 | 15.90 | 16.12 | 15.86 | 16.00 | 4,027,781 | +0.11(+0.70%) |
Sep 30, 2014 | 15.82 | 16.02 | 15.66 | 15.89 | 4,799,100 | +0.09(+0.56%) |
Sep 29, 2014 | 15.86 | 15.89 | 15.69 | 15.80 | 2,832,296 | -0.14(-0.87%) |
Sep 26, 2014 | 15.80 | 16.01 | 15.72 | 15.94 | 2,992,974 | +0.13(+0.82%) |
Sep 25, 2014 | 15.85 | 15.90 | 15.72 | 15.81 | 3,385,119 | -0.03(-0.18%) |
Sep 24, 2014 | 15.92 | 16.00 | 15.75 | 15.84 | 2,600,227 | -0.08(-0.53%) |
Sep 23, 2014 | 16.09 | 16.20 | 15.92 | 15.92 | 2,697,237 | -0.18(-1.13%) |
Sep 22, 2014 | 16.08 | 16.16 | 16.01 | 16.10 | 1,974,891 | -0.02(-0.14%) |
Sep 19, 2014 | 16.18 | 16.18 | 16.02 | 16.12 | 5,123,076 | +0.00(+0.03%) |
Sep 18, 2014 | 16.37 | 16.44 | 16.10 | 16.12 | 2,348,707 | -0.25(-1.50%) |
Sep 17, 2014 | 16.29 | 16.47 | 16.20 | 16.37 | 3,241,675 | +0.11(+0.69%) |
Sep 16, 2014 | 16.05 | 16.38 | 16.05 | 16.25 | 3,149,807 | +0.18(+1.10%) |
Sep 15, 2014 | 16.12 | 16.24 | 16.04 | 16.08 | 3,103,444 | -0.04(-0.23%) |
Sep 12, 2014 | 16.78 | 16.84 | 16.06 | 16.12 | 6,567,845 | -0.77(-4.57%) |
Sep 11, 2014 | 16.91 | 17.00 | 16.83 | 16.89 | 2,669,958 | -0.05(-0.27%) |
Sep 10, 2014 | 17.10 | 17.13 | 16.92 | 16.93 | 2,598,006 | -0.21(-1.25%) |
Sep 09, 2014 | 17.25 | 17.30 | 17.14 | 17.15 | 2,555,261 | -0.12(-0.67%) |
Sep 08, 2014 | 17.40 | 17.42 | 17.15 | 17.26 | 2,406,778 | -0.13(-0.77%) |
Sep 05, 2014 | 17.27 | 17.43 | 17.18 | 17.40 | 2,763,273 | +0.13(+0.75%) |
Sep 04, 2014 | 17.40 | 17.41 | 17.22 | 17.27 | 2,290,756 | -0.11(-0.64%) |
Sep 03, 2014 | 17.43 | 17.53 | 17.32 | 17.38 | 2,359,602 | -0.07(-0.40%) |
Sep 02, 2014 | 17.50 | 17.61 | 17.42 | 17.45 | 2,860,452 | -0.06(-0.32%) |
Aug 29, 2014 | 17.58 | 17.50 | 17.50 | 17.50 | 3,563,912 | -0.02(-0.13%) |
Aug 28, 2014 | 17.52 | 17.65 | 17.41 | 17.53 | 2,676,255 | +0.01(+0.05%) |
Aug 27, 2014 | 17.52 | 17.54 | 17.46 | 17.52 | 2,549,227 | +0.07(+0.37%) |
Aug 26, 2014 | 17.51 | 17.63 | 17.43 | 17.45 | 2,031,893 | +0.00(+0.00%) |
Aug 25, 2014 | 17.77 | 17.77 | 17.43 | 17.45 | 2,540,694 | -0.21(-1.21%) |
Aug 22, 2014 | 17.84 | 17.87 | 17.60 | 17.67 | 1,167,500 | -0.19(-1.04%) |
Aug 21, 2014 | 17.97 | 18.08 | 17.85 | 17.85 | 1,412,853 | -0.12(-0.67%) |
Aug 20, 2014 | 17.79 | 17.99 | 17.69 | 17.97 | 1,998,321 | +0.22(+1.23%) |
Aug 19, 2014 | 17.69 | 17.89 | 17.66 | 17.76 | 1,289,380 | +0.10(+0.55%) |
Aug 18, 2014 | 17.63 | 17.69 | 17.54 | 17.66 | 1,499,346 | +0.14(+0.80%) |
Aug 15, 2014 | 17.56 | 17.59 | 17.41 | 17.52 | 1,991,569 | +0.04(+0.24%) |
Aug 14, 2014 | 17.40 | 17.56 | 17.37 | 17.48 | 1,530,668 | +0.12(+0.67%) |
Aug 13, 2014 | 17.07 | 17.41 | 17.05 | 17.36 | 1,950,636 | +0.31(+1.80%) |
Aug 12, 2014 | 16.94 | 17.05 | 16.87 | 17.05 | 1,478,478 | +0.08(+0.49%) |
Aug 11, 2014 | 16.93 | 17.02 | 16.89 | 16.97 | 1,113,416 | +0.10(+0.58%) |
Aug 08, 2014 | 16.84 | 16.95 | 16.71 | 16.87 | 1,117,369 | +0.04(+0.22%) |
Aug 07, 2014 | 16.77 | 16.85 | 16.67 | 16.84 | 1,255,019 | +0.12(+0.70%) |
Aug 06, 2014 | 16.78 | 16.78 | 16.63 | 16.72 | 1,379,841 | -0.07(-0.44%) |
Aug 05, 2014 | 17.01 | 17.03 | 16.78 | 16.79 | 2,281,504 | -0.22(-1.31%) |
Aug 04, 2014 | 17.06 | 17.07 | 16.76 | 17.02 | 1,846,664 | +0.02(+0.14%) |
Aug 01, 2014 | 16.96 | 17.24 | 16.93 | 16.99 | 3,246,862 | +0.01(+0.08%) |
Jul 31, 2014 | 17.23 | 17.23 | 16.91 | 16.98 | 2,436,663 | -0.25(-1.43%) |
Jul 30, 2014 | 17.26 | 17.30 | 17.10 | 17.23 | 2,559,567 | +0.03(+0.19%) |
Jul 29, 2014 | 17.42 | 17.42 | 17.16 | 17.19 | 2,303,603 | -0.20(-1.15%) |
Jul 28, 2014 | 17.44 | 17.53 | 17.29 | 17.39 | 3,135,148 | +0.00(+0.03%) |
Jul 25, 2014 | 17.56 | 17.61 | 17.37 | 17.39 | 2,226,577 | -0.25(-1.40%) |
Jul 24, 2014 | 17.70 | 18.02 | 17.44 | 17.64 | 4,658,743 | +0.01(+0.05%) |
Jul 23, 2014 | 17.65 | 17.68 | 17.55 | 17.63 | 1,570,226 | +0.01(+0.05%) |
Jul 22, 2014 | 17.45 | 17.65 | 17.44 | 17.62 | 1,642,951 | +0.21(+1.21%) |
Jul 21, 2014 | 17.68 | 17.68 | 17.40 | 17.41 | 2,607,305 | -0.27(-1.53%) |
Jul 18, 2014 | 17.40 | 17.75 | 17.34 | 17.68 | 3,452,180 | +0.34(+1.96%) |
Jul 17, 2014 | 17.30 | 17.41 | 17.23 | 17.34 | 1,539,895 | +0.03(+0.16%) |
Jul 16, 2014 | 17.38 | 17.40 | 17.16 | 17.31 | 2,120,473 | -0.02(-0.13%) |
Jul 15, 2014 | 17.28 | 17.33 | 17.18 | 17.33 | 1,132,413 | +0.05(+0.26%) |
Jul 14, 2014 | 17.16 | 17.29 | 17.10 | 17.29 | 1,491,740 | +0.12(+0.72%) |
Jul 11, 2014 | 17.18 | 17.23 | 17.10 | 17.16 | 1,185,519 | -0.01(-0.05%) |
Jul 10, 2014 | 16.96 | 17.28 | 16.92 | 17.17 | 2,328,318 | +0.09(+0.54%) |
Jul 09, 2014 | 17.04 | 17.10 | 16.91 | 17.08 | 1,763,013 | +0.04(+0.24%) |
Jul 08, 2014 | 16.94 | 17.07 | 16.92 | 17.04 | 2,038,131 | +0.11(+0.62%) |
Jul 07, 2014 | 16.77 | 16.98 | 16.72 | 16.93 | 2,248,438 | +0.18(+1.07%) |
Jul 03, 2014 | 16.87 | 16.76 | 16.76 | 16.76 | 1,912,138 | -0.16(-0.95%) |
Jul 02, 2014 | 16.96 | 16.99 | 16.78 | 16.92 | 2,228,789 | -0.24(-1.39%) |
Jul 01, 2014 | 16.92 | 17.32 | 16.88 | 17.15 | 3,592,894 | +0.26(+1.52%) |
Jun 30, 2014 | 16.98 | 16.99 | 16.74 | 16.90 | 2,250,624 | -0.08(-0.49%) |
Jun 27, 2014 | 16.76 | 17.02 | 16.71 | 16.98 | 4,942,682 | +0.22(+1.31%) |
Jun 26, 2014 | 16.75 | 16.79 | 16.67 | 16.76 | 980,877 | +0.03(+0.16%) |
Jun 25, 2014 | 16.68 | 16.87 | 16.64 | 16.73 | 1,481,909 | +0.03(+0.19%) |
Jun 24, 2014 | 16.65 | 16.79 | 16.60 | 16.70 | 1,087,074 | +0.05(+0.30%) |
Jun 23, 2014 | 16.77 | 16.92 | 16.63 | 16.65 | 2,312,091 | -0.12(-0.74%) |
Jun 20, 2014 | 16.57 | 16.79 | 16.47 | 16.77 | 3,196,098 | +0.22(+1.30%) |
Jun 19, 2014 | 16.30 | 16.56 | 16.28 | 16.56 | 1,901,145 | +0.24(+1.49%) |
Jun 18, 2014 | 16.23 | 16.37 | 16.11 | 16.32 | 1,674,369 | +0.09(+0.57%) |
Jun 17, 2014 | 16.16 | 16.27 | 16.07 | 16.22 | 2,518,090 | +0.07(+0.43%) |
Jun 16, 2014 | 16.24 | 16.32 | 16.09 | 16.16 | 2,671,220 | -0.09(-0.56%) |
Jun 13, 2014 | 16.43 | 16.44 | 16.08 | 16.25 | 5,633,449 | -0.16(-0.98%) |
Jun 12, 2014 | 16.62 | 16.66 | 16.34 | 16.41 | 3,180,166 | -0.23(-1.38%) |
Jun 11, 2014 | 16.73 | 16.80 | 16.32 | 16.64 | 3,638,920 | -0.09(-0.55%) |
Jun 10, 2014 | 17.02 | 17.07 | 16.71 | 16.73 | 2,911,516 | -0.62(-3.57%) |
Jun 06, 2014 | 17.48 | 17.52 | 17.31 | 17.35 | 2,177,109 | -0.12(-0.68%) |
Jun 05, 2014 | 17.22 | 17.57 | 17.17 | 17.47 | 2,422,690 | +0.24(+1.41%) |
Jun 04, 2014 | 17.10 | 17.26 | 17.01 | 17.22 | 1,369,489 | +0.12(+0.72%) |
Jun 03, 2014 | 16.93 | 17.11 | 16.86 | 17.10 | 1,371,269 | +0.11(+0.65%) |
Jun 02, 2014 | 16.89 | 17.00 | 16.78 | 16.99 | 1,581,944 | +0.08(+0.46%) |
May 30, 2014 | 16.84 | 16.97 | 16.81 | 16.91 | 1,878,337 | +0.07(+0.44%) |
May 29, 2014 | 16.89 | 16.91 | 16.78 | 16.84 | 1,563,440 | -0.03(-0.16%) |
May 28, 2014 | 16.83 | 16.92 | 16.56 | 16.87 | 1,922,650 | +0.01(+0.08%) |
May 27, 2014 | 16.89 | 16.95 | 16.81 | 16.85 | 1,698,322 | +0.05(+0.30%) |
May 23, 2014 | 16.64 | 16.80 | 16.80 | 16.80 | 1,402,802 | +0.17(+1.05%) |
May 22, 2014 | 16.55 | 16.68 | 16.47 | 16.63 | 668,053 | +0.10(+0.61%) |
May 21, 2014 | 16.65 | 16.67 | 16.48 | 16.53 | 1,621,385 | -0.06(-0.39%) |
May 20, 2014 | 16.71 | 16.86 | 16.58 | 16.59 | 1,864,293 | -0.14(-0.85%) |
May 19, 2014 | 16.77 | 16.84 | 16.63 | 16.73 | 1,767,919 | -0.04(-0.25%) |
May 16, 2014 | 16.54 | 16.78 | 16.43 | 16.77 | 2,573,100 | +0.24(+1.47%) |
May 15, 2014 | 16.56 | 16.57 | 16.32 | 16.53 | 2,254,930 | -0.03(-0.19%) |
May 14, 2014 | 16.40 | 16.68 | 16.32 | 16.56 | 1,452,038 | +0.18(+1.09%) |
May 13, 2014 | 16.59 | 16.72 | 16.36 | 16.38 | 1,684,885 | -0.25(-1.52%) |
May 12, 2014 | 16.61 | 16.72 | 16.56 | 16.64 | 1,927,996 | +0.06(+0.39%) |
May 09, 2014 | 16.38 | 16.60 | 16.35 | 16.57 | 2,274,542 | +0.18(+1.09%) |
May 08, 2014 | 16.38 | 16.56 | 16.26 | 16.39 | 1,621,605 | +0.01(+0.06%) |
May 07, 2014 | 16.16 | 16.39 | 16.14 | 16.38 | 1,766,475 | +0.22(+1.33%) |
May 06, 2014 | 16.18 | 16.24 | 16.07 | 16.17 | 1,410,011 | -0.05(-0.34%) |
May 05, 2014 | 16.08 | 16.27 | 15.98 | 16.22 | 1,358,591 | +0.07(+0.45%) |
May 02, 2014 | 15.95 | 16.22 | 15.94 | 16.15 | 1,728,142 | +0.13(+0.80%) |