Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.84 | 19.89 | 19.69 | 19.69 | 360,396 | -0.16(-0.79%) |
May 28, 2015 | 19.92 | 19.93 | 19.75 | 19.85 | 998,466 | -0.34(-1.70%) |
May 27, 2015 | 20.02 | 20.20 | 19.99 | 20.19 | 354,807 | +0.08(+0.39%) |
May 26, 2015 | 20.33 | 20.34 | 20.08 | 20.11 | 555,199 | -0.31(-1.53%) |
May 22, 2015 | 20.48 | 20.43 | 20.43 | 20.43 | 341,939 | +0.05(+0.27%) |
May 21, 2015 | 20.33 | 20.39 | 20.29 | 20.37 | 446,369 | -0.07(-0.34%) |
May 20, 2015 | 20.41 | 20.50 | 20.36 | 20.44 | 411,404 | -0.02(-0.11%) |
May 19, 2015 | 20.48 | 20.48 | 20.43 | 20.47 | 406,754 | +0.04(+0.19%) |
May 18, 2015 | 20.54 | 20.54 | 20.42 | 20.43 | 417,377 | -0.16(-0.80%) |
May 15, 2015 | 20.43 | 20.61 | 20.42 | 20.59 | 481,228 | +0.18(+0.88%) |
May 14, 2015 | 20.38 | 20.43 | 20.33 | 20.41 | 624,304 | +0.18(+0.89%) |
May 13, 2015 | 20.42 | 20.42 | 20.21 | 20.23 | 554,871 | +0.03(+0.15%) |
May 12, 2015 | 20.14 | 20.24 | 20.08 | 20.20 | 377,560 | -0.05(-0.27%) |
May 11, 2015 | 20.45 | 20.45 | 20.26 | 20.26 | 544,815 | -0.18(-0.88%) |
May 08, 2015 | 20.36 | 20.50 | 20.36 | 20.43 | 507,399 | +0.29(+1.43%) |
May 07, 2015 | 20.09 | 20.15 | 19.99 | 20.15 | 512,271 | -0.02(-0.08%) |
May 06, 2015 | 20.45 | 20.46 | 20.10 | 20.16 | 509,517 | -0.27(-1.30%) |
May 05, 2015 | 20.54 | 20.55 | 20.42 | 20.43 | 533,824 | -0.20(-0.98%) |
May 04, 2015 | 20.62 | 20.65 | 20.54 | 20.63 | 1,181,811 | +0.05(+0.27%) |
May 01, 2015 | 20.48 | 20.58 | 20.42 | 20.58 | 1,271,181 | +0.17(+0.84%) |
Apr 30, 2015 | 20.50 | 20.52 | 20.40 | 20.40 | 617,907 | -0.30(-1.43%) |
Apr 29, 2015 | 20.75 | 20.77 | 20.65 | 20.70 | 537,443 | -0.22(-1.04%) |
Apr 28, 2015 | 20.93 | 20.95 | 20.83 | 20.92 | 369,107 | +0.07(+0.34%) |
Apr 27, 2015 | 20.88 | 20.92 | 20.82 | 20.85 | 989,636 | +0.09(+0.45%) |
Apr 24, 2015 | 20.79 | 20.80 | 20.72 | 20.75 | 478,522 | +0.07(+0.34%) |
Apr 23, 2015 | 20.50 | 20.72 | 20.47 | 20.68 | 511,836 | +0.11(+0.53%) |
Apr 22, 2015 | 20.54 | 20.58 | 20.43 | 20.58 | 376,597 | +0.23(+1.11%) |
Apr 21, 2015 | 20.36 | 20.41 | 20.33 | 20.35 | 546,977 | +0.17(+0.85%) |
Apr 20, 2015 | 20.19 | 20.22 | 20.15 | 20.18 | 380,947 | -0.06(-0.31%) |
Apr 17, 2015 | 20.24 | 20.27 | 20.13 | 20.24 | 679,834 | -0.40(-1.93%) |
Apr 16, 2015 | 20.53 | 20.72 | 20.50 | 20.64 | 450,555 | +0.16(+0.76%) |
Apr 15, 2015 | 20.37 | 20.48 | 20.29 | 20.48 | 431,870 | +0.12(+0.61%) |
Apr 14, 2015 | 20.33 | 20.40 | 20.22 | 20.36 | 518,510 | +0.02(+0.12%) |
Apr 13, 2015 | 20.49 | 20.58 | 20.30 | 20.33 | 488,480 | -0.07(-0.34%) |
Apr 10, 2015 | 20.36 | 20.41 | 20.31 | 20.40 | 411,693 | -0.05(-0.23%) |
Apr 09, 2015 | 20.29 | 20.45 | 20.29 | 20.45 | 875,783 | +0.27(+1.31%) |
Apr 08, 2015 | 20.19 | 20.26 | 20.10 | 20.19 | 512,432 | +0.43(+2.15%) |
Apr 07, 2015 | 19.82 | 19.87 | 19.76 | 19.76 | 542,019 | -0.06(-0.30%) |
Apr 06, 2015 | 19.73 | 19.93 | 19.73 | 19.82 | 563,026 | +0.25(+1.28%) |
Apr 02, 2015 | 19.44 | 19.57 | 19.57 | 19.57 | 499,580 | +0.27(+1.42%) |
Apr 01, 2015 | 19.18 | 19.31 | 19.16 | 19.30 | 488,521 | +0.29(+1.52%) |
Mar 31, 2015 | 18.97 | 19.09 | 18.94 | 19.01 | 564,568 | -0.06(-0.33%) |
Mar 30, 2015 | 18.91 | 19.10 | 18.91 | 19.07 | 390,049 | +0.37(+1.96%) |
Mar 27, 2015 | 18.71 | 18.74 | 18.66 | 18.70 | 406,863 | +0.04(+0.21%) |
Mar 26, 2015 | 18.77 | 18.77 | 18.60 | 18.66 | 470,281 | -0.13(-0.71%) |
Mar 25, 2015 | 19.01 | 19.11 | 18.79 | 18.80 | 477,070 | -0.30(-1.55%) |
Mar 24, 2015 | 19.09 | 19.12 | 19.05 | 19.09 | 423,506 | +0.06(+0.33%) |
Mar 23, 2015 | 19.00 | 19.06 | 18.96 | 19.03 | 438,874 | +0.09(+0.49%) |
Mar 20, 2015 | 18.92 | 19.00 | 18.86 | 18.94 | 526,799 | +0.20(+1.08%) |
Mar 19, 2015 | 18.86 | 18.86 | 18.67 | 18.73 | 447,343 | -0.29(-1.52%) |
Mar 18, 2015 | 18.57 | 19.09 | 18.52 | 19.02 | 566,296 | +0.44(+2.35%) |
Mar 17, 2015 | 18.43 | 18.60 | 18.38 | 18.59 | 612,088 | +0.12(+0.63%) |
Mar 16, 2015 | 18.42 | 18.48 | 18.38 | 18.47 | 519,762 | +0.20(+1.11%) |
Mar 13, 2015 | 18.34 | 18.34 | 18.18 | 18.27 | 649,358 | -0.21(-1.14%) |
Mar 12, 2015 | 18.55 | 18.60 | 18.45 | 18.48 | 469,905 | +0.10(+0.55%) |
Mar 11, 2015 | 18.30 | 18.39 | 18.28 | 18.38 | 812,766 | +0.12(+0.68%) |
Mar 10, 2015 | 18.38 | 18.38 | 18.24 | 18.25 | 654,656 | -0.37(-2.01%) |
Mar 09, 2015 | 18.66 | 18.74 | 18.62 | 18.62 | 406,800 | -0.06(-0.33%) |
Mar 06, 2015 | 18.84 | 18.84 | 18.65 | 18.69 | 500,530 | -0.30(-1.56%) |
Mar 05, 2015 | 19.07 | 19.08 | 18.93 | 18.98 | 410,129 | -0.07(-0.37%) |
Mar 04, 2015 | 19.19 | 19.25 | 18.94 | 19.05 | 600,315 | -0.20(-1.01%) |
Mar 03, 2015 | 19.33 | 19.33 | 19.23 | 19.25 | 353,996 | -0.17(-0.88%) |
Mar 02, 2015 | 19.42 | 19.42 | 19.34 | 19.42 | 720,539 | -0.02(-0.08%) |
Feb 27, 2015 | 19.46 | 19.55 | 19.42 | 19.44 | 516,563 | +0.02(+0.12%) |
Feb 26, 2015 | 19.51 | 19.51 | 19.41 | 19.41 | 462,913 | -0.05(-0.28%) |
Feb 25, 2015 | 19.48 | 19.50 | 19.42 | 19.47 | 558,943 | -0.07(-0.36%) |
Feb 24, 2015 | 19.42 | 19.55 | 19.28 | 19.54 | 700,230 | +0.30(+1.54%) |
Feb 23, 2015 | 19.34 | 19.34 | 19.23 | 19.24 | 421,544 | -0.17(-0.88%) |
Feb 20, 2015 | 19.27 | 19.44 | 19.23 | 19.41 | 382,327 | +0.06(+0.32%) |
Feb 19, 2015 | 19.31 | 19.43 | 19.24 | 19.35 | 362,163 | -0.05(-0.24%) |
Feb 18, 2015 | 19.37 | 19.43 | 19.28 | 19.40 | 930,734 | +0.01(+0.04%) |
Feb 17, 2015 | 19.40 | 19.42 | 19.26 | 19.39 | 432,762 | -0.05(-0.24%) |
Feb 13, 2015 | 19.31 | 19.44 | 19.44 | 19.44 | 368,597 | +0.19(+0.97%) |
Feb 12, 2015 | 19.07 | 19.26 | 19.07 | 19.25 | 314,025 | +0.39(+2.07%) |
Feb 11, 2015 | 18.79 | 18.91 | 18.73 | 18.86 | 329,430 | -0.09(-0.49%) |
Feb 10, 2015 | 18.97 | 18.98 | 18.87 | 18.95 | 393,426 | -0.02(-0.08%) |
Feb 09, 2015 | 18.94 | 19.00 | 18.91 | 18.97 | 402,723 | -0.03(-0.16%) |
Feb 06, 2015 | 19.08 | 19.11 | 18.93 | 19.00 | 326,703 | -0.30(-1.54%) |
Feb 05, 2015 | 19.13 | 19.30 | 19.12 | 19.30 | 496,247 | +0.16(+0.86%) |
Feb 04, 2015 | 19.23 | 19.32 | 19.12 | 19.13 | 543,333 | -0.12(-0.65%) |
Feb 03, 2015 | 19.12 | 19.28 | 19.11 | 19.26 | 493,017 | +0.28(+1.48%) |
Feb 02, 2015 | 18.81 | 19.01 | 18.80 | 18.98 | 1,815,365 | +0.33(+1.76%) |
Jan 30, 2015 | 18.81 | 18.86 | 18.62 | 18.65 | 390,923 | -0.48(-2.49%) |
Jan 29, 2015 | 19.09 | 19.15 | 18.95 | 19.12 | 453,549 | +0.06(+0.33%) |
Jan 28, 2015 | 19.33 | 19.33 | 19.04 | 19.06 | 779,536 | -0.27(-1.37%) |
Jan 27, 2015 | 19.26 | 19.37 | 19.17 | 19.33 | 801,931 | -0.09(-0.44%) |
Jan 26, 2015 | 19.30 | 19.48 | 19.29 | 19.41 | 572,724 | +0.04(+0.19%) |
Jan 23, 2015 | 19.51 | 19.51 | 19.37 | 19.38 | 715,183 | -0.17(-0.87%) |
Jan 22, 2015 | 19.30 | 19.56 | 19.22 | 19.55 | 1,082,132 | +0.38(+2.00%) |
Jan 21, 2015 | 18.94 | 19.18 | 18.92 | 19.16 | 323,045 | +0.39(+2.08%) |
Jan 20, 2015 | 18.83 | 18.83 | 18.73 | 18.77 | 1,277,892 | -0.07(-0.37%) |
Jan 16, 2015 | 18.71 | 18.90 | 18.66 | 18.84 | 297,249 | +0.13(+0.71%) |
Jan 15, 2015 | 18.91 | 18.94 | 18.69 | 18.71 | 304,767 | +0.07(+0.38%) |
Jan 14, 2015 | 18.56 | 18.66 | 18.49 | 18.64 | 326,196 | -0.03(-0.17%) |
Jan 13, 2015 | 18.81 | 18.87 | 18.55 | 18.67 | 356,488 | +0.09(+0.50%) |
Jan 12, 2015 | 18.69 | 18.69 | 18.52 | 18.58 | 422,612 | -0.15(-0.79%) |
Jan 09, 2015 | 18.83 | 18.83 | 18.64 | 18.73 | 274,650 | -0.08(-0.41%) |
Jan 08, 2015 | 18.73 | 18.85 | 18.72 | 18.80 | 395,169 | +0.34(+1.82%) |
Jan 07, 2015 | 18.38 | 18.51 | 18.36 | 18.47 | 378,572 | +0.35(+1.94%) |
Jan 06, 2015 | 18.16 | 18.25 | 18.02 | 18.12 | 541,142 | -0.09(-0.47%) |
Jan 05, 2015 | 18.44 | 18.44 | 18.17 | 18.20 | 800,359 | -0.30(-1.64%) |
Jan 02, 2015 | 18.63 | 18.69 | 18.43 | 18.51 | 736,036 | -0.14(-0.75%) |
Dec 31, 2014 | 18.76 | 18.65 | 18.65 | 18.65 | 696,567 | -0.02(-0.13%) |
Dec 30, 2014 | 18.62 | 18.73 | 18.60 | 18.67 | 1,940,229 | +0.06(+0.31%) |
Dec 29, 2014 | 18.67 | 18.74 | 18.61 | 18.61 | 935,542 | -0.09(-0.48%) |
Dec 26, 2014 | 18.71 | 18.78 | 18.69 | 18.70 | 614,986 | +0.17(+0.93%) |
Dec 24, 2014 | 18.46 | 18.53 | 18.53 | 18.53 | 396,024 | +0.02(+0.13%) |
Dec 23, 2014 | 18.49 | 18.53 | 18.38 | 18.51 | 1,248,911 | -0.06(-0.34%) |
Dec 22, 2014 | 18.56 | 18.63 | 18.48 | 18.57 | 1,296,127 | +0.21(+1.16%) |
Dec 19, 2014 | 18.25 | 18.42 | 18.20 | 18.36 | 1,611,010 | +0.17(+0.92%) |
Dec 18, 2014 | 18.28 | 18.33 | 18.08 | 18.19 | 3,800,569 | +0.27(+1.48%) |
Dec 17, 2014 | 17.52 | 18.08 | 17.51 | 17.92 | 1,540,384 | +0.48(+2.78%) |
Dec 16, 2014 | 17.38 | 17.68 | 17.21 | 17.44 | 1,671,153 | -0.12(-0.69%) |
Dec 15, 2014 | 17.85 | 17.89 | 17.45 | 17.56 | 924,203 | -0.33(-1.84%) |
Dec 12, 2014 | 18.08 | 18.11 | 17.89 | 17.89 | 755,719 | -0.25(-1.40%) |
Dec 11, 2014 | 18.27 | 18.33 | 18.13 | 18.14 | 746,259 | -0.20(-1.07%) |
Dec 10, 2014 | 18.55 | 18.56 | 18.29 | 18.34 | 646,063 | -0.22(-1.19%) |
Dec 09, 2014 | 18.58 | 18.58 | 18.47 | 18.56 | 667,202 | -0.24(-1.29%) |
Dec 08, 2014 | 19.02 | 19.02 | 18.75 | 18.80 | 802,284 | -0.30(-1.55%) |
Dec 05, 2014 | 19.08 | 19.14 | 19.01 | 19.10 | 248,178 | -0.04(-0.20%) |
Dec 04, 2014 | 19.19 | 19.19 | 19.10 | 19.14 | 309,317 | -0.01(-0.04%) |
Dec 03, 2014 | 19.10 | 19.19 | 19.10 | 19.14 | 415,718 | +0.06(+0.32%) |
Dec 02, 2014 | 19.19 | 19.19 | 19.07 | 19.08 | 1,393,303 | -0.03(-0.16%) |
Dec 01, 2014 | 19.24 | 19.27 | 19.10 | 19.11 | 495,171 | -0.37(-1.91%) |
Nov 28, 2014 | 19.64 | 19.64 | 19.47 | 19.49 | 202,219 | -0.33(-1.68%) |
Nov 26, 2014 | 19.77 | 19.82 | 19.82 | 19.82 | 247,554 | +0.22(+1.12%) |
Nov 25, 2014 | 19.74 | 19.79 | 19.59 | 19.60 | 372,504 | -0.13(-0.65%) |
Nov 24, 2014 | 19.83 | 19.83 | 19.69 | 19.73 | 312,662 | -0.14(-0.69%) |
Nov 21, 2014 | 19.68 | 19.87 | 19.68 | 19.87 | 331,733 | +0.59(+3.07%) |
Nov 20, 2014 | 19.28 | 19.35 | 19.24 | 19.27 | 241,208 | -0.02(-0.12%) |
Nov 19, 2014 | 19.27 | 19.33 | 19.16 | 19.30 | 237,433 | +0.05(+0.24%) |
Nov 18, 2014 | 19.16 | 19.27 | 19.16 | 19.25 | 514,843 | +0.08(+0.40%) |
Nov 17, 2014 | 19.22 | 19.23 | 19.15 | 19.18 | 673,269 | -0.23(-1.21%) |
Nov 14, 2014 | 19.26 | 19.41 | 19.24 | 19.41 | 209,849 | +0.15(+0.79%) |
Nov 13, 2014 | 19.36 | 19.37 | 19.20 | 19.26 | 168,763 | -0.05(-0.27%) |
Nov 12, 2014 | 19.33 | 19.40 | 19.28 | 19.31 | 162,112 | -0.04(-0.20%) |
Nov 11, 2014 | 19.33 | 19.36 | 19.26 | 19.35 | 174,513 | +0.04(+0.20%) |
Nov 10, 2014 | 19.45 | 19.45 | 19.30 | 19.31 | 183,836 | +0.02(+0.08%) |
Nov 07, 2014 | 19.19 | 19.30 | 19.19 | 19.30 | 186,295 | +0.11(+0.59%) |
Nov 06, 2014 | 19.38 | 19.38 | 19.18 | 19.18 | 201,652 | -0.27(-1.40%) |
Nov 05, 2014 | 19.48 | 19.48 | 19.36 | 19.46 | 222,330 | -0.13(-0.66%) |
Nov 04, 2014 | 19.53 | 19.58 | 19.45 | 19.58 | 283,089 | +0.07(+0.35%) |
Nov 03, 2014 | 19.64 | 19.65 | 19.51 | 19.52 | 373,806 | -0.14(-0.73%) |
Oct 31, 2014 | 19.61 | 19.71 | 19.57 | 19.66 | 347,057 | +0.14(+0.74%) |
Oct 30, 2014 | 19.36 | 19.57 | 19.36 | 19.52 | 265,959 | +0.23(+1.18%) |
Oct 29, 2014 | 19.40 | 19.48 | 19.19 | 19.29 | 655,593 | -0.01(-0.04%) |
Oct 28, 2014 | 19.11 | 19.33 | 19.11 | 19.30 | 452,143 | +0.38(+2.00%) |
Oct 27, 2014 | 18.79 | 18.92 | 19.09 | 18.92 | 299,533 | -0.17(-0.91%) |
Oct 24, 2014 | 18.96 | 19.15 | 18.96 | 19.09 | 230,030 | +0.15(+0.80%) |
Oct 23, 2014 | 18.96 | 19.05 | 18.94 | 18.94 | 221,246 | -0.01(-0.04%) |
Oct 22, 2014 | 19.08 | 19.10 | 18.90 | 18.95 | 471,462 | -0.13(-0.68%) |
Oct 21, 2014 | 18.99 | 19.16 | 18.98 | 19.08 | 301,187 | +0.07(+0.36%) |
Oct 20, 2014 | 18.94 | 19.02 | 18.94 | 19.01 | 308,750 | +0.02(+0.12%) |
Oct 17, 2014 | 18.99 | 19.11 | 18.90 | 18.99 | 356,238 | +0.21(+1.13%) |
Oct 16, 2014 | 18.52 | 18.93 | 18.51 | 18.77 | 318,439 | -0.18(-0.96%) |
Oct 15, 2014 | 18.93 | 19.02 | 18.53 | 18.96 | 589,514 | -0.22(-1.15%) |
Oct 14, 2014 | 19.12 | 19.29 | 19.08 | 19.18 | 217,369 | +0.11(+0.56%) |
Oct 13, 2014 | 19.17 | 19.34 | 19.05 | 19.07 | 421,659 | +0.18(+0.93%) |
Oct 10, 2014 | 19.13 | 19.22 | 18.89 | 18.89 | 427,124 | -0.40(-2.05%) |
Oct 09, 2014 | 19.55 | 19.59 | 19.27 | 19.29 | 1,033,418 | -0.28(-1.43%) |
Oct 08, 2014 | 19.34 | 19.61 | 19.14 | 19.57 | 354,203 | +0.27(+1.41%) |
Oct 07, 2014 | 19.50 | 19.50 | 19.30 | 19.30 | 388,096 | -0.20(-1.01%) |
Oct 06, 2014 | 19.58 | 19.60 | 19.45 | 19.49 | 223,606 | +0.33(+1.74%) |
Oct 03, 2014 | 19.04 | 19.20 | 19.00 | 19.16 | 235,059 | +0.22(+1.16%) |
Oct 02, 2014 | 18.93 | 19.02 | 18.71 | 18.94 | 2,191,901 | +0.11(+0.56%) |
Oct 01, 2014 | 19.19 | 19.20 | 18.83 | 18.83 | 1,535,880 | -0.42(-2.20%) |
Sep 30, 2014 | 19.21 | 19.29 | 19.11 | 19.26 | 867,159 | +0.05(+0.24%) |
Sep 29, 2014 | 19.29 | 19.30 | 19.16 | 19.21 | 1,388,695 | -0.45(-2.28%) |
Sep 26, 2014 | 19.59 | 19.74 | 19.57 | 19.66 | 473,377 | +0.11(+0.54%) |
Sep 25, 2014 | 19.74 | 19.74 | 19.52 | 19.55 | 331,864 | -0.42(-2.13%) |
Sep 24, 2014 | 19.83 | 20.04 | 19.78 | 19.98 | 208,969 | +0.24(+1.23%) |
Sep 23, 2014 | 19.86 | 19.90 | 19.71 | 19.74 | 460,727 | -0.15(-0.76%) |
Sep 22, 2014 | 20.10 | 20.10 | 19.80 | 19.89 | 614,186 | -0.32(-1.58%) |
Sep 19, 2014 | 20.41 | 20.42 | 20.14 | 20.21 | 418,733 | -0.16(-0.77%) |
Sep 18, 2014 | 20.35 | 20.40 | 20.28 | 20.36 | 291,282 | +0.07(+0.37%) |
Sep 17, 2014 | 20.47 | 20.47 | 20.28 | 20.29 | 197,583 | -0.17(-0.82%) |
Sep 16, 2014 | 20.22 | 20.59 | 20.22 | 20.46 | 188,370 | +0.23(+1.12%) |
Sep 15, 2014 | 20.27 | 20.30 | 20.16 | 20.23 | 360,703 | -0.13(-0.63%) |
Sep 12, 2014 | 20.48 | 20.48 | 20.30 | 20.36 | 298,993 | -0.24(-1.18%) |
Sep 11, 2014 | 20.62 | 20.63 | 20.59 | 20.60 | 136,463 | -0.13(-0.62%) |
Sep 10, 2014 | 20.65 | 20.74 | 20.59 | 20.73 | 259,027 | -0.08(-0.40%) |
Sep 09, 2014 | 20.96 | 20.96 | 20.75 | 20.81 | 319,646 | -0.27(-1.26%) |
Sep 08, 2014 | 21.25 | 21.26 | 21.03 | 21.08 | 210,933 | -0.17(-0.82%) |
Sep 05, 2014 | 21.13 | 21.27 | 21.09 | 21.25 | 237,971 | +0.14(+0.68%) |
Sep 04, 2014 | 21.25 | 21.27 | 21.06 | 21.11 | 460,302 | -0.11(-0.54%) |
Sep 03, 2014 | 21.23 | 21.31 | 21.16 | 21.22 | 722,405 | +0.33(+1.56%) |
Sep 02, 2014 | 20.86 | 20.90 | 20.76 | 20.90 | 1,916,277 | +0.09(+0.44%) |
Aug 29, 2014 | 20.85 | 20.81 | 20.81 | 20.81 | 253,093 | +0.00(+0.00%) |
Aug 28, 2014 | 20.78 | 20.83 | 20.74 | 20.81 | 257,069 | -0.21(-1.00%) |
Aug 27, 2014 | 20.97 | 21.02 | 20.91 | 21.02 | 400,106 | +0.13(+0.61%) |
Aug 26, 2014 | 20.85 | 20.90 | 20.82 | 20.89 | 214,471 | +0.11(+0.51%) |
Aug 25, 2014 | 20.72 | 20.80 | 20.69 | 20.78 | 253,630 | +0.14(+0.66%) |
Aug 22, 2014 | 20.74 | 20.74 | 20.59 | 20.65 | 216,203 | -0.06(-0.29%) |
Aug 21, 2014 | 20.74 | 20.75 | 20.68 | 20.71 | 181,970 | -0.04(-0.18%) |
Aug 20, 2014 | 20.68 | 20.77 | 20.66 | 20.74 | 265,248 | +0.01(+0.05%) |
Aug 19, 2014 | 20.68 | 20.74 | 20.66 | 20.73 | 272,534 | +0.10(+0.47%) |
Aug 18, 2014 | 20.58 | 20.64 | 20.50 | 20.64 | 280,092 | +0.20(+0.96%) |
Aug 15, 2014 | 20.55 | 20.55 | 20.32 | 20.44 | 356,251 | -0.03(-0.15%) |
Aug 14, 2014 | 20.49 | 20.49 | 20.42 | 20.47 | 194,490 | +0.05(+0.26%) |
Aug 13, 2014 | 20.46 | 20.51 | 20.40 | 20.42 | 470,840 | +0.08(+0.41%) |
Aug 12, 2014 | 20.32 | 20.34 | 20.26 | 20.34 | 230,829 | +0.00(+0.00%) |
Aug 11, 2014 | 20.20 | 20.34 | 20.20 | 20.34 | 317,223 | +0.27(+1.32%) |
Aug 08, 2014 | 19.94 | 20.05 | 19.90 | 20.07 | 193,638 | +0.22(+1.11%) |
Aug 07, 2014 | 20.02 | 20.09 | 19.82 | 19.85 | 299,224 | -0.15(-0.76%) |
Aug 06, 2014 | 19.96 | 20.08 | 19.93 | 20.00 | 347,358 | -0.05(-0.26%) |
Aug 05, 2014 | 20.20 | 20.20 | 20.00 | 20.05 | 305,398 | -0.27(-1.31%) |
Aug 04, 2014 | 20.27 | 20.34 | 20.14 | 20.32 | 474,233 | +0.20(+0.98%) |
Aug 01, 2014 | 20.07 | 20.18 | 19.97 | 20.12 | 789,333 | +0.08(+0.38%) |
Jul 31, 2014 | 20.24 | 20.24 | 19.99 | 20.05 | 687,108 | -0.37(-1.81%) |
Jul 30, 2014 | 20.56 | 20.59 | 20.32 | 20.42 | 186,938 | -0.09(-0.45%) |
Jul 29, 2014 | 20.69 | 20.70 | 20.51 | 20.51 | 202,931 | -0.19(-0.92%) |
Jul 28, 2014 | 20.63 | 20.70 | 20.54 | 20.70 | 285,884 | +0.12(+0.59%) |
Jul 25, 2014 | 20.62 | 20.62 | 20.51 | 20.58 | 212,343 | -0.08(-0.37%) |
Jul 24, 2014 | 20.64 | 20.69 | 20.61 | 20.65 | 242,887 | +0.08(+0.37%) |
Jul 23, 2014 | 20.59 | 20.60 | 20.53 | 20.58 | 236,129 | +0.02(+0.11%) |
Jul 22, 2014 | 20.47 | 20.57 | 20.46 | 20.56 | 185,288 | +0.20(+1.01%) |
Jul 21, 2014 | 20.24 | 20.38 | 20.18 | 20.35 | 138,354 | +0.08(+0.37%) |
Jul 18, 2014 | 20.18 | 20.30 | 20.18 | 20.27 | 255,954 | +0.30(+1.48%) |
Jul 17, 2014 | 20.20 | 20.22 | 19.94 | 19.98 | 412,047 | -0.36(-1.75%) |
Jul 16, 2014 | 20.33 | 20.40 | 20.32 | 20.34 | 224,153 | +0.04(+0.19%) |
Jul 15, 2014 | 20.33 | 20.34 | 20.21 | 20.30 | 398,743 | -0.02(-0.07%) |
Jul 14, 2014 | 20.22 | 20.31 | 20.21 | 20.31 | 364,027 | +0.15(+0.75%) |
Jul 11, 2014 | 20.13 | 20.18 | 20.05 | 20.16 | 349,790 | +0.03(+0.15%) |
Jul 10, 2014 | 19.94 | 20.14 | 19.90 | 20.13 | 295,348 | -0.08(-0.38%) |
Jul 09, 2014 | 20.09 | 20.22 | 20.09 | 20.21 | 206,392 | +0.10(+0.49%) |
Jul 08, 2014 | 20.23 | 20.23 | 20.08 | 20.11 | 346,121 | -0.07(-0.34%) |
Jul 07, 2014 | 20.14 | 20.18 | 20.12 | 20.18 | 444,944 | +0.04(+0.19%) |
Jul 03, 2014 | 20.01 | 20.14 | 20.14 | 20.14 | 287,516 | +0.13(+0.64%) |
Jul 02, 2014 | 19.94 | 20.02 | 19.93 | 20.01 | 426,266 | +0.09(+0.46%) |
Jul 01, 2014 | 19.88 | 19.93 | 19.83 | 19.92 | 1,544,273 | +0.18(+0.92%) |
Jun 30, 2014 | 19.79 | 19.81 | 19.72 | 19.74 | 196,616 | -0.05(-0.23%) |
Jun 27, 2014 | 19.74 | 19.79 | 19.68 | 19.78 | 313,858 | +0.05(+0.27%) |
Jun 26, 2014 | 19.75 | 19.75 | 19.67 | 19.73 | 194,731 | +0.00(+0.00%) |
Jun 25, 2014 | 19.71 | 19.73 | 19.65 | 19.73 | 242,192 | +0.07(+0.35%) |
Jun 24, 2014 | 19.74 | 19.82 | 19.62 | 19.66 | 484,447 | -0.03(-0.15%) |
Jun 23, 2014 | 19.74 | 19.74 | 19.62 | 19.69 | 380,283 | -0.05(-0.23%) |
Jun 20, 2014 | 19.71 | 19.74 | 19.67 | 19.74 | 303,277 | -0.01(-0.04%) |
Jun 19, 2014 | 19.80 | 19.80 | 19.69 | 19.74 | 227,092 | -0.06(-0.33%) |
Jun 18, 2014 | 19.59 | 19.81 | 19.54 | 19.81 | 296,249 | +0.21(+1.06%) |
Jun 17, 2014 | 19.57 | 19.62 | 19.54 | 19.60 | 257,112 | -0.01(-0.04%) |
Jun 16, 2014 | 19.64 | 19.73 | 19.56 | 19.61 | 267,173 | -0.12(-0.61%) |
Jun 13, 2014 | 19.67 | 19.73 | 19.62 | 19.73 | 163,415 | +0.07(+0.35%) |
Jun 12, 2014 | 19.79 | 19.81 | 19.63 | 19.66 | 477,426 | -0.08(-0.38%) |
Jun 11, 2014 | 19.74 | 19.77 | 19.71 | 19.74 | 1,175,896 | -0.08(-0.38%) |
Jun 10, 2014 | 19.76 | 19.81 | 19.71 | 19.81 | 292,053 | +0.19(+0.97%) |
Jun 06, 2014 | 19.56 | 19.67 | 19.52 | 19.62 | 260,581 | +0.20(+1.05%) |
Jun 05, 2014 | 19.37 | 19.46 | 19.33 | 19.42 | 269,107 | +0.19(+0.99%) |
Jun 04, 2014 | 19.29 | 19.29 | 19.18 | 19.23 | 374,945 | -0.11(-0.59%) |
Jun 03, 2014 | 19.22 | 19.39 | 19.22 | 19.34 | 291,453 | +0.10(+0.51%) |