Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.88 | 19.88 | 19.68 | 19.75 | 7,575 | -0.18(-0.92%) |
May 28, 2015 | 19.87 | 19.93 | 19.87 | 19.93 | 673 | +0.04(+0.22%) |
May 27, 2015 | 19.85 | 19.90 | 19.82 | 19.88 | 11,917 | +0.26(+1.32%) |
May 26, 2015 | 19.85 | 19.85 | 19.63 | 19.63 | 3,600 | -0.42(-2.10%) |
May 22, 2015 | 20.18 | 20.05 | 20.05 | 20.05 | 9,310 | -0.22(-1.09%) |
May 21, 2015 | 20.23 | 20.27 | 20.21 | 20.27 | 3,688 | +0.13(+0.66%) |
May 20, 2015 | 20.06 | 20.16 | 20.06 | 20.13 | 8,949 | +0.06(+0.31%) |
May 19, 2015 | 20.11 | 20.15 | 20.07 | 20.07 | 9,320 | -0.07(-0.32%) |
May 18, 2015 | 20.17 | 20.18 | 20.10 | 20.14 | 2,734 | -0.10(-0.51%) |
May 15, 2015 | 20.18 | 20.24 | 20.10 | 20.24 | 1,772 | -0.03(-0.14%) |
May 14, 2015 | 20.23 | 20.28 | 20.19 | 20.27 | 13,096 | +0.33(+1.64%) |
May 13, 2015 | 19.98 | 20.00 | 19.94 | 19.94 | 2,006 | +0.08(+0.41%) |
May 12, 2015 | 19.81 | 19.86 | 19.81 | 19.86 | 116,858 | -0.07(-0.33%) |
May 11, 2015 | 19.97 | 19.98 | 19.92 | 19.93 | 3,506 | -0.11(-0.57%) |
May 08, 2015 | 19.86 | 20.08 | 19.86 | 20.04 | 8,629 | +0.51(+2.61%) |
May 07, 2015 | 19.66 | 19.66 | 19.53 | 19.53 | 10,827 | -0.16(-0.80%) |
May 06, 2015 | 19.70 | 19.70 | 19.68 | 19.69 | 1,456 | +0.07(+0.35%) |
May 05, 2015 | 19.86 | 19.86 | 19.60 | 19.62 | 2,114 | -0.24(-1.21%) |
May 04, 2015 | 19.88 | 19.88 | 19.86 | 19.86 | 2,655 | +0.04(+0.21%) |
May 01, 2015 | 19.81 | 19.82 | 19.74 | 19.82 | 1,487 | +0.11(+0.54%) |
Apr 30, 2015 | 19.76 | 19.84 | 19.71 | 19.71 | 60,599 | +0.00(+0.00%) |
Apr 29, 2015 | 19.85 | 19.85 | 19.69 | 19.71 | 3,012 | -0.23(-1.15%) |
Apr 28, 2015 | 19.84 | 19.94 | 19.84 | 19.94 | 4,122 | -0.05(-0.25%) |
Apr 27, 2015 | 19.88 | 20.06 | 19.88 | 19.99 | 8,515 | +0.16(+0.81%) |
Apr 24, 2015 | 19.84 | 19.84 | 19.82 | 19.83 | 2,319 | +0.14(+0.72%) |
Apr 23, 2015 | 19.59 | 19.69 | 19.59 | 19.69 | 2,037 | +0.02(+0.12%) |
Apr 22, 2015 | 19.71 | 19.71 | 19.56 | 19.66 | 18,623 | -0.07(-0.35%) |
Apr 21, 2015 | 19.70 | 19.78 | 19.70 | 19.73 | 23,375 | +0.19(+0.98%) |
Apr 20, 2015 | 19.59 | 19.62 | 19.54 | 19.54 | 4,255 | +0.02(+0.12%) |
Apr 17, 2015 | 19.54 | 19.58 | 19.48 | 19.52 | 3,534 | -0.31(-1.55%) |
Apr 16, 2015 | 19.75 | 19.85 | 19.69 | 19.83 | 7,628 | +0.06(+0.32%) |
Apr 15, 2015 | 19.73 | 19.76 | 19.66 | 19.76 | 7,737 | +0.13(+0.68%) |
Apr 14, 2015 | 19.53 | 19.64 | 19.53 | 19.63 | 5,201 | +0.17(+0.88%) |
Apr 13, 2015 | 19.62 | 19.62 | 19.35 | 19.46 | 6,601 | -0.16(-0.80%) |
Apr 10, 2015 | 19.50 | 19.62 | 19.50 | 19.62 | 24,043 | +0.12(+0.63%) |
Apr 09, 2015 | 19.49 | 19.49 | 19.44 | 19.49 | 6,506 | +0.02(+0.13%) |
Apr 08, 2015 | 19.60 | 19.61 | 19.41 | 19.47 | 5,694 | +0.00(+0.00%) |
Apr 07, 2015 | 19.44 | 19.57 | 19.44 | 19.47 | 6,307 | +0.02(+0.08%) |
Apr 06, 2015 | 19.45 | 19.56 | 19.45 | 19.45 | 1,678 | +0.18(+0.93%) |
Apr 02, 2015 | 19.28 | 19.27 | 19.27 | 19.27 | 23,888 | +0.14(+0.73%) |
Apr 01, 2015 | 19.21 | 19.21 | 19.10 | 19.13 | 18,641 | +0.12(+0.64%) |
Mar 31, 2015 | 18.99 | 19.10 | 18.96 | 19.01 | 9,821 | -0.32(-1.65%) |
Mar 30, 2015 | 19.27 | 19.33 | 19.25 | 19.33 | 45,813 | +0.15(+0.77%) |
Mar 27, 2015 | 19.17 | 19.19 | 19.14 | 19.18 | 2,459 | +0.03(+0.18%) |
Mar 26, 2015 | 19.07 | 19.15 | 18.99 | 19.15 | 8,827 | -0.20(-1.02%) |
Mar 25, 2015 | 19.47 | 19.47 | 19.31 | 19.35 | 6,861 | -0.12(-0.63%) |
Mar 24, 2015 | 19.57 | 19.57 | 19.47 | 19.47 | 11,704 | -0.06(-0.29%) |
Mar 23, 2015 | 19.49 | 19.56 | 19.43 | 19.53 | 6,113 | +0.05(+0.25%) |
Mar 20, 2015 | 19.42 | 19.58 | 19.32 | 19.48 | 11,668 | +0.47(+2.49%) |
Mar 19, 2015 | 19.04 | 19.04 | 18.98 | 19.00 | 56,910 | -0.24(-1.23%) |
Mar 18, 2015 | 18.71 | 19.26 | 18.71 | 19.24 | 9,272 | +0.46(+2.44%) |
Mar 17, 2015 | 18.78 | 18.78 | 18.66 | 18.78 | 36,393 | -0.09(-0.47%) |
Mar 16, 2015 | 18.78 | 18.91 | 18.78 | 18.87 | 6,217 | +0.23(+1.26%) |
Mar 13, 2015 | 18.63 | 18.64 | 18.54 | 18.64 | 8,815 | -0.10(-0.52%) |
Mar 12, 2015 | 18.69 | 18.77 | 18.68 | 18.73 | 15,829 | +0.12(+0.66%) |
Mar 11, 2015 | 18.64 | 18.64 | 18.54 | 18.61 | 3,134 | +0.02(+0.11%) |
Mar 10, 2015 | 18.75 | 18.75 | 18.59 | 18.59 | 2,752 | -0.47(-2.46%) |
Mar 09, 2015 | 19.05 | 19.06 | 19.00 | 19.06 | 1,133 | +0.03(+0.17%) |
Mar 06, 2015 | 19.14 | 19.17 | 19.01 | 19.03 | 22,453 | -0.28(-1.44%) |
Mar 05, 2015 | 19.34 | 19.37 | 19.30 | 19.30 | 6,508 | +0.04(+0.19%) |
Mar 04, 2015 | 19.30 | 19.34 | 19.12 | 19.27 | 2,816 | -0.07(-0.35%) |
Mar 03, 2015 | 19.42 | 19.42 | 19.42 | 19.34 | 3,232 | -0.12(-0.63%) |
Mar 02, 2015 | 19.57 | 19.57 | 19.44 | 19.46 | 14,719 | +0.00(+0.02%) |
Feb 27, 2015 | 19.52 | 19.52 | 19.46 | 19.46 | 3,980 | -0.00(-0.02%) |
Feb 26, 2015 | 19.50 | 19.50 | 19.41 | 19.46 | 6,660 | -0.02(-0.12%) |
Feb 25, 2015 | 19.49 | 19.49 | 19.42 | 19.48 | 9,142 | -0.01(-0.05%) |
Feb 24, 2015 | 19.37 | 19.49 | 19.37 | 19.49 | 2,170 | +0.12(+0.63%) |
Feb 23, 2015 | 19.50 | 19.50 | 19.36 | 19.37 | 3,542 | -0.10(-0.50%) |
Feb 20, 2015 | 19.15 | 19.53 | 19.14 | 19.47 | 28,261 | +0.33(+1.71%) |
Feb 19, 2015 | 19.14 | 19.26 | 19.14 | 19.14 | 19,843 | -0.01(-0.04%) |
Feb 18, 2015 | 19.26 | 19.26 | 19.01 | 19.15 | 13,817 | +0.04(+0.21%) |
Feb 17, 2015 | 19.08 | 19.17 | 19.00 | 19.11 | 15,026 | +0.08(+0.45%) |
Feb 13, 2015 | 19.05 | 19.02 | 19.02 | 19.02 | 10,903 | +0.07(+0.37%) |
Feb 12, 2015 | 18.94 | 19.03 | 18.87 | 18.95 | 22,046 | +0.25(+1.31%) |
Feb 11, 2015 | 18.69 | 18.73 | 18.55 | 18.71 | 43,899 | -0.02(-0.09%) |
Feb 10, 2015 | 18.89 | 18.89 | 18.73 | 18.73 | 441,700 | -0.03(-0.17%) |
Feb 09, 2015 | 18.55 | 18.85 | 18.55 | 18.76 | 8,761 | -0.02(-0.09%) |
Feb 06, 2015 | 18.88 | 18.91 | 18.77 | 18.77 | 7,770 | -0.32(-1.67%) |
Feb 05, 2015 | 18.99 | 19.10 | 18.98 | 19.09 | 33,368 | +0.30(+1.61%) |
Feb 04, 2015 | 18.99 | 18.99 | 18.77 | 18.79 | 15,029 | -0.21(-1.12%) |
Feb 03, 2015 | 18.93 | 19.02 | 18.84 | 19.00 | 14,785 | +0.42(+2.24%) |
Feb 02, 2015 | 18.55 | 18.61 | 18.51 | 18.59 | 4,268 | +0.04(+0.22%) |
Jan 30, 2015 | 18.58 | 18.58 | 18.50 | 18.55 | 5,503 | -0.18(-0.96%) |
Jan 29, 2015 | 18.63 | 18.74 | 18.59 | 18.73 | 16,979 | +0.25(+1.33%) |
Jan 28, 2015 | 18.73 | 18.79 | 18.46 | 18.48 | 88,283 | -0.36(-1.91%) |
Jan 27, 2015 | 18.82 | 18.85 | 18.75 | 18.84 | 11,334 | +0.03(+0.17%) |
Jan 26, 2015 | 18.70 | 18.81 | 18.68 | 18.81 | 9,346 | +0.24(+1.27%) |
Jan 23, 2015 | 18.58 | 18.66 | 18.57 | 18.57 | 15,366 | -0.01(-0.04%) |
Jan 22, 2015 | 18.46 | 18.58 | 18.43 | 18.58 | 8,892 | +0.07(+0.40%) |
Jan 21, 2015 | 18.46 | 18.53 | 18.47 | 18.51 | 2,423 | +0.03(+0.18%) |
Jan 20, 2015 | 18.51 | 18.51 | 18.40 | 18.47 | 1,995 | +0.03(+0.18%) |
Jan 16, 2015 | 18.22 | 18.44 | 18.19 | 18.44 | 3,368 | +0.18(+0.98%) |
Jan 15, 2015 | 18.18 | 18.30 | 18.10 | 18.26 | 11,532 | +0.28(+1.54%) |
Jan 14, 2015 | 17.93 | 17.98 | 17.83 | 17.98 | 3,419 | -0.02(-0.09%) |
Jan 13, 2015 | 17.96 | 18.00 | 17.96 | 18.00 | 2,012 | +0.13(+0.73%) |
Jan 09, 2015 | 17.91 | 17.91 | 17.77 | 17.87 | 20 | -0.03(-0.18%) |
Jan 08, 2015 | 17.80 | 17.91 | 17.74 | 17.90 | 3,021 | +0.32(+1.82%) |
Jan 07, 2015 | 17.51 | 17.58 | 17.51 | 17.58 | 4,926 | +0.08(+0.45%) |
Jan 06, 2015 | 17.52 | 17.57 | 17.37 | 17.50 | 54,423 | -0.04(-0.23%) |
Jan 05, 2015 | 17.68 | 17.68 | 17.48 | 17.54 | 3,956 | -0.44(-2.45%) |
Jan 02, 2015 | 18.09 | 18.10 | 17.98 | 17.98 | 2,214 | -0.17(-0.94%) |
Dec 31, 2014 | 18.36 | 18.15 | 18.15 | 18.15 | 9,065 | +0.02(+0.14%) |
Dec 30, 2014 | 18.25 | 18.25 | 18.11 | 18.13 | 59,402 | -0.22(-1.20%) |
Dec 29, 2014 | 18.37 | 18.41 | 18.35 | 18.35 | 5,915 | +0.00(+0.00%) |
Dec 26, 2014 | 18.52 | 18.52 | 18.33 | 18.35 | 87,681 | -0.20(-1.10%) |
Dec 24, 2014 | 18.55 | 18.55 | 18.55 | 18.55 | 980 | +0.18(+0.98%) |
Dec 23, 2014 | 18.42 | 18.47 | 18.33 | 18.37 | 18,672 | -0.15(-0.84%) |
Dec 22, 2014 | 18.46 | 18.53 | 18.46 | 18.53 | 6,002 | +0.06(+0.31%) |
Dec 19, 2014 | 18.46 | 18.48 | 18.33 | 18.47 | 6,701 | +0.01(+0.04%) |
Dec 18, 2014 | 18.38 | 18.52 | 18.38 | 18.46 | 20,632 | +0.18(+0.98%) |
Dec 17, 2014 | 18.13 | 18.29 | 18.09 | 18.28 | 8,364 | +0.25(+1.36%) |
Dec 16, 2014 | 18.17 | 18.18 | 18.00 | 18.04 | 10,916 | +0.28(+1.58%) |
Dec 15, 2014 | 18.15 | 18.15 | 17.75 | 17.76 | 5,321 | -0.42(-2.31%) |
Dec 12, 2014 | 18.42 | 18.43 | 18.17 | 18.18 | 11,814 | -0.36(-1.94%) |
Dec 11, 2014 | 18.54 | 18.57 | 18.54 | 18.54 | 1,147 | -0.02(-0.09%) |
Dec 10, 2014 | 18.85 | 18.85 | 18.52 | 18.55 | 6,118 | -0.15(-0.79%) |
Dec 09, 2014 | 18.77 | 18.77 | 18.62 | 18.70 | 6,996 | -0.15(-0.80%) |
Dec 08, 2014 | 18.86 | 18.86 | 18.77 | 18.85 | 11,872 | -0.15(-0.79%) |
Dec 05, 2014 | 18.95 | 18.99 | 18.93 | 19.00 | 27,822 | -0.01(-0.04%) |
Dec 04, 2014 | 18.92 | 19.01 | 18.92 | 19.01 | 2,572 | +0.01(+0.04%) |
Dec 03, 2014 | 19.13 | 19.13 | 18.92 | 19.00 | 12,445 | -0.04(-0.21%) |
Dec 02, 2014 | 18.99 | 19.06 | 18.99 | 19.04 | 10,208 | -0.06(-0.29%) |
Dec 01, 2014 | 19.11 | 19.13 | 19.07 | 19.10 | 11,216 | +0.03(+0.17%) |
Nov 28, 2014 | 19.25 | 19.25 | 19.06 | 19.07 | 4,066 | -0.20(-1.06%) |
Nov 26, 2014 | 19.33 | 19.27 | 19.27 | 19.27 | 3,552 | +0.09(+0.47%) |
Nov 25, 2014 | 19.22 | 19.22 | 19.18 | 19.18 | 3,590 | -0.01(-0.04%) |
Nov 24, 2014 | 19.04 | 19.22 | 19.04 | 19.19 | 8,007 | +0.13(+0.69%) |
Nov 21, 2014 | 19.24 | 19.24 | 19.04 | 19.06 | 5,642 | +0.06(+0.30%) |
Nov 20, 2014 | 19.00 | 19.00 | 18.98 | 19.00 | 1,950 | +0.00(+0.00%) |
Nov 19, 2014 | 18.98 | 19.03 | 18.92 | 19.00 | 4,259 | +0.01(+0.06%) |
Nov 18, 2014 | 18.96 | 19.00 | 18.95 | 18.99 | 5,820 | +0.27(+1.43%) |
Nov 17, 2014 | 18.65 | 18.72 | 18.65 | 18.72 | 2,154 | +0.02(+0.13%) |
Nov 14, 2014 | 18.70 | 18.70 | 18.70 | 18.70 | 200 | +0.03(+0.18%) |
Nov 13, 2014 | 18.59 | 18.70 | 18.59 | 18.67 | 5,292 | +0.09(+0.48%) |
Nov 12, 2014 | 18.62 | 18.62 | 18.57 | 18.58 | 1,852 | -0.19(-1.00%) |
Nov 11, 2014 | 18.64 | 18.77 | 18.64 | 18.77 | 3,273 | +0.11(+0.61%) |
Nov 10, 2014 | 18.57 | 18.66 | 18.57 | 18.65 | 7,221 | +0.16(+0.84%) |
Nov 07, 2014 | 18.50 | 18.59 | 18.43 | 18.50 | 2,875 | -0.10(-0.52%) |
Nov 05, 2014 | 18.53 | 18.60 | 18.51 | 18.59 | 265 | +0.19(+1.01%) |
Nov 04, 2014 | 18.45 | 18.45 | 18.37 | 18.41 | 5,164 | -0.10(-0.53%) |
Nov 03, 2014 | 18.50 | 18.54 | 18.50 | 18.50 | 3,384 | -0.23(-1.20%) |
Oct 31, 2014 | 18.62 | 18.73 | 18.62 | 18.73 | 2,457 | +0.13(+0.71%) |
Oct 30, 2014 | 18.45 | 18.60 | 18.45 | 18.60 | 1,390 | +0.07(+0.37%) |
Oct 28, 2014 | 18.49 | 18.53 | 18.49 | 18.53 | 74 | +0.24(+1.32%) |
Oct 27, 2014 | 18.26 | 18.29 | 18.25 | 18.29 | 739 | +0.03(+0.16%) |
Oct 24, 2014 | 18.24 | 18.28 | 18.24 | 18.26 | 1,477 | +0.09(+0.49%) |
Oct 22, 2014 | 18.25 | 18.25 | 18.17 | 18.17 | 51 | -0.11(-0.63%) |
Oct 21, 2014 | 18.18 | 18.29 | 18.18 | 18.28 | 2,896 | +0.38(+2.10%) |
Oct 20, 2014 | 17.92 | 17.92 | 17.91 | 17.91 | 458 | -0.04(-0.23%) |
Oct 17, 2014 | 17.70 | 17.97 | 17.70 | 17.95 | 4,738 | +0.41(+2.35%) |
Oct 16, 2014 | 17.39 | 17.54 | 17.39 | 17.54 | 24,512 | +0.04(+0.21%) |
Oct 15, 2014 | 17.78 | 17.78 | 17.49 | 17.50 | 3,561 | -0.47(-2.59%) |
Oct 14, 2014 | 17.88 | 17.97 | 17.95 | 17.97 | 2,787 | +0.02(+0.09%) |
Oct 13, 2014 | 18.19 | 18.19 | 17.95 | 17.95 | 5,255 | +0.00(+0.00%) |
Oct 10, 2014 | 18.05 | 18.05 | 17.92 | 17.95 | 6,377 | -0.21(-1.14%) |
Oct 09, 2014 | 18.32 | 18.35 | 18.16 | 18.16 | 7,237 | -0.48(-2.59%) |
Oct 08, 2014 | 18.37 | 18.64 | 18.28 | 18.64 | 11,156 | +0.29(+1.57%) |
Oct 07, 2014 | 18.47 | 18.52 | 18.35 | 18.35 | 7,023 | -0.34(-1.83%) |
Oct 06, 2014 | 18.68 | 18.69 | 18.64 | 18.69 | 993 | +0.07(+0.39%) |
Oct 03, 2014 | 18.57 | 18.62 | 18.54 | 18.62 | 5,180 | -0.02(-0.13%) |
Oct 02, 2014 | 18.98 | 18.98 | 18.60 | 18.64 | 6,998 | -0.21(-1.12%) |
Oct 01, 2014 | 18.98 | 18.98 | 18.86 | 18.86 | 18,556 | -0.22(-1.16%) |
Sep 30, 2014 | 18.95 | 19.10 | 18.95 | 19.08 | 15,701 | -0.08(-0.43%) |
Sep 29, 2014 | 19.11 | 19.17 | 19.11 | 19.16 | 785 | -0.06(-0.30%) |
Sep 26, 2014 | 19.18 | 19.22 | 19.17 | 19.22 | 3,844 | +0.01(+0.04%) |
Sep 25, 2014 | 19.49 | 19.49 | 19.20 | 19.21 | 3,439 | -0.32(-1.63%) |
Sep 24, 2014 | 19.59 | 19.59 | 19.40 | 19.53 | 3,926 | +0.07(+0.37%) |
Sep 23, 2014 | 19.70 | 19.70 | 19.45 | 19.45 | 18,804 | -0.24(-1.23%) |
Sep 22, 2014 | 19.68 | 19.70 | 19.64 | 19.70 | 5,561 | -0.13(-0.66%) |
Sep 19, 2014 | 20.05 | 20.05 | 19.82 | 19.83 | 4,269 | -0.10(-0.49%) |
Sep 18, 2014 | 19.92 | 19.92 | 19.91 | 19.92 | 2,779 | +0.07(+0.37%) |
Sep 17, 2014 | 19.82 | 19.88 | 19.81 | 19.85 | 5,080 | -0.00(-0.02%) |
Sep 16, 2014 | 19.82 | 19.88 | 19.72 | 19.85 | 1,612 | +0.09(+0.47%) |
Sep 15, 2014 | 19.60 | 19.78 | 19.60 | 19.76 | 4,483 | +0.02(+0.08%) |
Sep 12, 2014 | 19.67 | 19.77 | 19.67 | 19.75 | 3,681 | -0.02(-0.08%) |
Sep 11, 2014 | 19.90 | 19.90 | 19.71 | 19.76 | 2,517 | -0.05(-0.25%) |
Sep 10, 2014 | 19.89 | 19.89 | 19.68 | 19.81 | 26,014 | +0.11(+0.54%) |
Sep 09, 2014 | 19.79 | 19.79 | 19.70 | 19.70 | 1,497 | -0.02(-0.12%) |
Sep 08, 2014 | 19.99 | 19.99 | 19.73 | 19.73 | 3,367 | -0.29(-1.43%) |
Sep 05, 2014 | 20.02 | 20.02 | 19.92 | 20.02 | 5,204 | +0.05(+0.24%) |
Sep 04, 2014 | 20.09 | 20.09 | 19.97 | 19.97 | 1,471 | -0.18(-0.89%) |
Sep 03, 2014 | 20.19 | 20.19 | 20.15 | 20.15 | 2,697 | +0.13(+0.66%) |
Sep 02, 2014 | 20.19 | 20.19 | 19.98 | 20.01 | 1,287 | +0.07(+0.33%) |
Aug 29, 2014 | 19.94 | 19.95 | 19.95 | 19.95 | 735 | +0.01(+0.07%) |
Aug 28, 2014 | 19.75 | 19.97 | 19.75 | 19.93 | 4,502 | -0.15(-0.74%) |
Aug 27, 2014 | 20.17 | 20.17 | 20.04 | 20.08 | 2,359 | +0.08(+0.38%) |
Aug 26, 2014 | 20.02 | 20.02 | 20.01 | 20.01 | 1,343 | +0.07(+0.33%) |
Aug 25, 2014 | 19.77 | 19.94 | 19.77 | 19.94 | 877 | +0.15(+0.74%) |
Aug 22, 2014 | 19.79 | 19.79 | 19.79 | 19.79 | 3,038 | -0.11(-0.57%) |
Aug 21, 2014 | 19.88 | 19.91 | 19.88 | 19.91 | 737 | +0.02(+0.12%) |
Aug 20, 2014 | 19.88 | 19.88 | 19.88 | 19.88 | 17 | +0.00(+0.00%) |
Aug 19, 2014 | 19.88 | 19.88 | 19.88 | 19.88 | 247 | +0.09(+0.46%) |
Aug 18, 2014 | 19.77 | 19.79 | 19.77 | 19.79 | 932 | +0.19(+0.95%) |
Aug 15, 2014 | 19.89 | 19.89 | 19.61 | 19.61 | 4,700 | -0.09(-0.46%) |
Aug 14, 2014 | 19.70 | 19.70 | 19.70 | 19.70 | 510 | +0.21(+1.09%) |
Aug 12, 2014 | 19.50 | 19.48 | 19.48 | 19.48 | 2,450 | -0.08(-0.41%) |
Aug 11, 2014 | 19.54 | 19.57 | 19.54 | 19.57 | 1,776 | +0.15(+0.79%) |
Aug 08, 2014 | 19.31 | 19.40 | 19.30 | 19.41 | 4,274 | +0.11(+0.56%) |
Aug 07, 2014 | 19.52 | 19.52 | 19.30 | 19.30 | 2,259 | -0.20(-1.05%) |
Aug 06, 2014 | 19.57 | 19.57 | 19.37 | 19.51 | 6,122 | -0.16(-0.84%) |
Aug 05, 2014 | 19.69 | 19.69 | 19.65 | 19.67 | 2,016 | +0.03(+0.15%) |
Aug 04, 2014 | 19.59 | 19.65 | 19.59 | 19.64 | 17,595 | +0.00(+0.00%) |
Aug 01, 2014 | 19.70 | 19.70 | 19.60 | 19.64 | 6,049 | -0.14(-0.72%) |
Jul 31, 2014 | 19.91 | 19.92 | 19.76 | 19.79 | 7,780 | -0.37(-1.82%) |
Jul 30, 2014 | 20.03 | 20.15 | 20.03 | 20.15 | 2,382 | -0.07(-0.36%) |
Jul 29, 2014 | 20.19 | 20.23 | 20.19 | 20.23 | 693 | -0.07(-0.32%) |
Jul 28, 2014 | 20.18 | 20.29 | 20.17 | 20.29 | 1,325 | +0.01(+0.04%) |
Jul 25, 2014 | 20.37 | 20.37 | 20.24 | 20.28 | 8,207 | -0.29(-1.39%) |
Jul 24, 2014 | 20.74 | 20.74 | 20.57 | 20.57 | 5,757 | +0.01(+0.04%) |
Jul 23, 2014 | 20.53 | 20.57 | 20.53 | 20.56 | 56,132 | +0.19(+0.92%) |
Jul 22, 2014 | 20.37 | 20.37 | 20.37 | 20.37 | 183 | +0.00(+0.00%) |
Jul 21, 2014 | 20.35 | 20.37 | 20.33 | 20.37 | 5,634 | -0.08(-0.40%) |
Jul 18, 2014 | 20.41 | 20.50 | 20.37 | 20.46 | 4,929 | +0.04(+0.20%) |
Jul 17, 2014 | 20.59 | 20.60 | 20.42 | 20.42 | 2,806 | -0.20(-0.99%) |
Jul 16, 2014 | 20.64 | 20.66 | 20.62 | 20.62 | 4,373 | +0.09(+0.44%) |
Jul 15, 2014 | 20.72 | 20.72 | 20.46 | 20.53 | 5,293 | -0.11(-0.55%) |
Jul 14, 2014 | 20.81 | 20.81 | 20.62 | 20.64 | 4,932 | +0.19(+0.92%) |
Jul 11, 2014 | 20.42 | 20.48 | 20.42 | 20.46 | 8,285 | +0.00(+0.01%) |
Jul 10, 2014 | 20.55 | 20.55 | 20.42 | 20.45 | 22,130 | -0.27(-1.31%) |
Jul 09, 2014 | 20.70 | 20.73 | 20.68 | 20.73 | 2,798 | +0.02(+0.12%) |
Jul 08, 2014 | 20.81 | 20.81 | 20.69 | 20.70 | 11,009 | -0.19(-0.90%) |
Jul 07, 2014 | 21.05 | 21.05 | 20.88 | 20.89 | 4,480 | -0.25(-1.20%) |
Jul 03, 2014 | 21.10 | 21.14 | 21.14 | 21.14 | 4,042 | +0.16(+0.78%) |
Jul 02, 2014 | 20.98 | 20.98 | 20.98 | 20.98 | 965 | -0.05(-0.23%) |
Jul 01, 2014 | 20.99 | 21.03 | 20.99 | 21.03 | 5,496 | +0.16(+0.74%) |
Jun 30, 2014 | 20.96 | 20.96 | 20.85 | 20.87 | 438 | +0.06(+0.28%) |
Jun 27, 2014 | 20.76 | 20.82 | 20.76 | 20.82 | 3,965 | +0.03(+0.16%) |
Jun 26, 2014 | 20.88 | 20.88 | 20.61 | 20.78 | 7,303 | -0.02(-0.08%) |
Jun 25, 2014 | 20.82 | 20.82 | 20.78 | 20.80 | 2,180 | -0.09(-0.43%) |
Jun 24, 2014 | 20.93 | 20.93 | 20.89 | 20.89 | 2,918 | -0.08(-0.39%) |
Jun 23, 2014 | 21.04 | 21.08 | 20.90 | 20.97 | 3,598 | -0.13(-0.62%) |
Jun 20, 2014 | 21.19 | 21.19 | 21.10 | 21.10 | 1,647 | -0.00(-0.01%) |
Jun 19, 2014 | 21.15 | 21.15 | 21.09 | 21.10 | 8,297 | +0.03(+0.12%) |
Jun 18, 2014 | 21.08 | 21.08 | 20.90 | 21.08 | 2,840 | +0.17(+0.82%) |
Jun 17, 2014 | 20.93 | 20.93 | 20.82 | 20.90 | 2,823 | +0.01(+0.03%) |
Jun 16, 2014 | 20.95 | 20.95 | 20.86 | 20.90 | 5,468 | +0.07(+0.31%) |
Jun 13, 2014 | 20.87 | 20.87 | 20.82 | 20.83 | 6,263 | -0.06(-0.27%) |
Jun 12, 2014 | 20.90 | 20.94 | 20.89 | 20.89 | 12,547 | +0.05(+0.24%) |
Jun 11, 2014 | 20.88 | 20.89 | 20.84 | 20.84 | 8,029 | -0.10(-0.47%) |
Jun 10, 2014 | 20.91 | 20.94 | 20.91 | 20.94 | 1,776 | -0.01(-0.04%) |
Jun 06, 2014 | 20.86 | 20.95 | 20.86 | 20.95 | 5,216 | +0.07(+0.31%) |
Jun 05, 2014 | 20.82 | 20.89 | 20.77 | 20.88 | 4,685 | +0.15(+0.71%) |
Jun 04, 2014 | 20.73 | 20.73 | 20.73 | 20.73 | 352 | -0.02(-0.08%) |
Jun 03, 2014 | 20.79 | 20.79 | 20.75 | 20.75 | 1,570 | -0.02(-0.07%) |