Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.82 | 20.92 | 20.58 | 20.68 | 66,681 | -0.11(-0.54%) |
May 28, 2015 | 20.50 | 20.85 | 19.89 | 20.79 | 128,972 | +0.36(+1.76%) |
May 27, 2015 | 20.41 | 20.50 | 20.18 | 20.43 | 43,782 | +0.18(+0.91%) |
May 26, 2015 | 19.95 | 20.53 | 19.84 | 20.25 | 141,971 | +0.28(+1.40%) |
May 22, 2015 | 19.48 | 19.97 | 19.97 | 19.97 | 72,003 | +0.41(+2.12%) |
May 21, 2015 | 19.52 | 19.57 | 19.38 | 19.55 | 38,210 | +0.04(+0.20%) |
May 20, 2015 | 19.50 | 19.54 | 19.45 | 19.52 | 45,584 | +0.02(+0.08%) |
May 19, 2015 | 19.49 | 19.57 | 19.43 | 19.50 | 31,700 | +0.00(+0.00%) |
May 18, 2015 | 19.43 | 19.64 | 19.43 | 19.50 | 49,998 | +0.07(+0.37%) |
May 15, 2015 | 19.48 | 19.50 | 19.36 | 19.43 | 34,452 | -0.02(-0.12%) |
May 14, 2015 | 19.59 | 19.63 | 19.25 | 19.45 | 56,212 | +0.04(+0.21%) |
May 13, 2015 | 19.43 | 19.53 | 19.36 | 19.41 | 33,800 | +0.12(+0.62%) |
May 12, 2015 | 19.08 | 19.38 | 18.85 | 19.29 | 87,191 | +0.24(+1.25%) |
May 11, 2015 | 18.85 | 19.09 | 18.77 | 19.05 | 82,416 | +0.25(+1.31%) |
May 08, 2015 | 18.87 | 18.88 | 18.47 | 18.81 | 40,961 | +0.00(+0.00%) |
May 07, 2015 | 18.89 | 18.94 | 18.47 | 18.81 | 29,874 | -0.01(-0.04%) |
May 06, 2015 | 18.99 | 18.99 | 18.77 | 18.82 | 39,818 | -0.07(-0.38%) |
May 05, 2015 | 19.22 | 19.28 | 18.85 | 18.89 | 54,763 | -0.25(-1.33%) |
May 04, 2015 | 19.24 | 19.44 | 19.05 | 19.14 | 85,898 | -0.02(-0.08%) |
May 01, 2015 | 18.97 | 19.28 | 18.97 | 19.16 | 32,141 | +0.20(+1.05%) |
Apr 30, 2015 | 19.16 | 19.24 | 18.93 | 18.96 | 52,688 | -0.30(-1.57%) |
Apr 29, 2015 | 19.25 | 19.55 | 19.03 | 19.26 | 35,449 | +0.05(+0.25%) |
Apr 28, 2015 | 18.89 | 19.55 | 18.65 | 19.21 | 50,891 | +0.29(+1.55%) |
Apr 27, 2015 | 18.39 | 19.05 | 18.38 | 18.92 | 42,079 | +0.36(+1.92%) |
Apr 24, 2015 | 18.30 | 18.57 | 18.16 | 18.56 | 16,648 | +0.21(+1.17%) |
Apr 23, 2015 | 18.47 | 18.51 | 18.25 | 18.35 | 8,849 | -0.08(-0.43%) |
Apr 22, 2015 | 18.17 | 18.50 | 18.09 | 18.43 | 15,377 | +0.20(+1.09%) |
Apr 21, 2015 | 18.06 | 18.45 | 18.03 | 18.23 | 25,230 | -0.10(-0.52%) |
Apr 20, 2015 | 18.20 | 18.40 | 18.16 | 18.32 | 18,861 | +0.25(+1.36%) |
Apr 17, 2015 | 18.13 | 18.40 | 17.98 | 18.08 | 24,797 | -0.18(-1.00%) |
Apr 16, 2015 | 18.19 | 18.40 | 17.87 | 18.26 | 51,858 | +0.10(+0.52%) |
Apr 15, 2015 | 17.86 | 18.22 | 17.78 | 18.16 | 45,408 | +0.25(+1.42%) |
Apr 14, 2015 | 18.16 | 18.16 | 17.70 | 17.91 | 30,448 | -0.25(-1.35%) |
Apr 13, 2015 | 17.97 | 18.22 | 17.76 | 18.16 | 29,147 | +0.29(+1.60%) |
Apr 10, 2015 | 18.27 | 18.27 | 17.77 | 17.87 | 51,852 | -0.39(-2.13%) |
Apr 09, 2015 | 18.44 | 18.56 | 18.05 | 18.26 | 55,764 | -0.29(-1.58%) |
Apr 08, 2015 | 18.01 | 18.72 | 18.00 | 18.55 | 44,191 | +0.22(+1.21%) |
Apr 07, 2015 | 18.49 | 18.88 | 18.28 | 18.33 | 37,520 | -0.33(-1.79%) |
Apr 06, 2015 | 18.56 | 18.83 | 18.47 | 18.66 | 33,805 | +0.10(+0.51%) |
Apr 02, 2015 | 18.51 | 18.57 | 18.57 | 18.57 | 38,433 | -0.04(-0.21%) |
Apr 01, 2015 | 18.59 | 18.65 | 18.17 | 18.61 | 35,571 | -0.01(-0.04%) |
Mar 31, 2015 | 18.47 | 18.65 | 18.13 | 18.62 | 34,848 | +0.09(+0.47%) |
Mar 30, 2015 | 18.59 | 18.73 | 18.34 | 18.53 | 43,747 | -0.06(-0.34%) |
Mar 27, 2015 | 18.68 | 18.74 | 18.33 | 18.59 | 30,604 | -0.13(-0.72%) |
Mar 26, 2015 | 18.55 | 19.13 | 18.55 | 18.73 | 27,431 | +0.06(+0.34%) |
Mar 25, 2015 | 18.81 | 18.91 | 18.31 | 18.66 | 70,780 | -0.13(-0.72%) |
Mar 24, 2015 | 18.93 | 18.93 | 18.61 | 18.80 | 67,883 | -0.15(-0.80%) |
Mar 23, 2015 | 18.97 | 19.05 | 18.86 | 18.95 | 44,433 | -0.06(-0.29%) |
Mar 20, 2015 | 18.93 | 19.20 | 18.92 | 19.01 | 98,070 | +0.33(+1.74%) |
Mar 19, 2015 | 18.74 | 19.19 | 18.49 | 18.68 | 39,313 | -0.26(-1.38%) |
Mar 18, 2015 | 18.57 | 19.13 | 18.40 | 18.94 | 84,383 | +0.28(+1.49%) |
Mar 17, 2015 | 18.78 | 18.78 | 18.05 | 18.66 | 41,796 | -0.24(-1.26%) |
Mar 16, 2015 | 19.29 | 19.39 | 18.63 | 18.90 | 86,240 | -0.26(-1.37%) |
Mar 13, 2015 | 18.96 | 19.20 | 18.68 | 19.16 | 72,102 | +0.27(+1.43%) |
Mar 12, 2015 | 18.95 | 19.16 | 18.40 | 18.89 | 84,836 | +0.19(+1.02%) |
Mar 11, 2015 | 17.85 | 18.80 | 17.83 | 18.70 | 107,900 | +1.02(+5.79%) |
Mar 10, 2015 | 16.73 | 17.82 | 16.53 | 17.68 | 70,736 | +0.87(+5.19%) |
Mar 09, 2015 | 16.58 | 16.97 | 16.58 | 16.81 | 31,165 | +0.21(+1.29%) |
Mar 06, 2015 | 16.65 | 16.85 | 16.54 | 16.59 | 65,317 | -0.04(-0.24%) |
Mar 05, 2015 | 16.60 | 16.82 | 16.35 | 16.63 | 31,200 | +0.00(+0.00%) |
Mar 04, 2015 | 16.79 | 16.93 | 16.59 | 16.63 | 45,257 | -0.29(-1.74%) |
Mar 03, 2015 | 16.84 | 17.05 | 16.79 | 16.93 | 39,086 | -0.02(-0.09%) |
Mar 02, 2015 | 16.78 | 16.97 | 16.74 | 16.94 | 52,928 | +0.20(+1.18%) |
Feb 27, 2015 | 16.65 | 16.86 | 16.63 | 16.74 | 38,859 | +0.00(+0.00%) |
Feb 26, 2015 | 16.59 | 16.78 | 16.53 | 16.74 | 32,318 | +0.10(+0.62%) |
Feb 25, 2015 | 16.70 | 16.70 | 16.40 | 16.64 | 25,061 | -0.10(-0.62%) |
Feb 24, 2015 | 16.07 | 16.90 | 15.90 | 16.74 | 53,523 | +0.80(+5.03%) |
Feb 23, 2015 | 15.99 | 16.14 | 15.83 | 15.94 | 34,592 | -0.02(-0.10%) |
Feb 20, 2015 | 15.94 | 16.09 | 15.83 | 15.96 | 134,607 | +0.05(+0.30%) |
Feb 19, 2015 | 15.80 | 16.03 | 15.74 | 15.91 | 36,650 | +0.04(+0.25%) |
Feb 18, 2015 | 16.36 | 16.36 | 15.77 | 15.87 | 25,671 | -0.48(-2.91%) |
Feb 17, 2015 | 16.07 | 16.59 | 16.07 | 16.35 | 47,341 | +0.15(+0.93%) |
Feb 13, 2015 | 16.03 | 16.20 | 16.20 | 16.20 | 55,445 | +0.17(+1.09%) |
Feb 12, 2015 | 15.96 | 16.14 | 15.73 | 16.02 | 39,107 | +0.13(+0.80%) |
Feb 11, 2015 | 15.84 | 16.04 | 15.54 | 15.90 | 23,530 | -0.03(-0.20%) |
Feb 10, 2015 | 16.02 | 16.24 | 15.78 | 15.93 | 47,994 | -0.09(-0.54%) |
Feb 09, 2015 | 16.12 | 16.56 | 15.64 | 16.01 | 65,862 | -0.14(-0.88%) |
Feb 06, 2015 | 16.46 | 16.81 | 15.96 | 16.16 | 47,918 | -0.36(-2.20%) |
Feb 05, 2015 | 16.44 | 16.74 | 16.05 | 16.52 | 59,390 | +0.44(+2.75%) |
Feb 04, 2015 | 16.14 | 16.49 | 15.95 | 16.08 | 53,835 | -0.03(-0.20%) |
Feb 03, 2015 | 15.91 | 16.44 | 15.91 | 16.11 | 43,125 | +0.18(+1.14%) |
Feb 02, 2015 | 15.53 | 16.05 | 15.26 | 15.93 | 42,162 | +0.34(+2.18%) |
Jan 30, 2015 | 15.23 | 15.99 | 15.03 | 15.59 | 40,463 | -0.01(-0.05%) |
Jan 29, 2015 | 15.66 | 15.79 | 15.16 | 15.60 | 28,067 | -0.12(-0.75%) |
Jan 28, 2015 | 16.84 | 16.84 | 15.71 | 15.71 | 24,828 | -1.10(-6.53%) |
Jan 27, 2015 | 17.13 | 17.25 | 16.66 | 16.81 | 23,959 | -0.51(-2.96%) |
Jan 26, 2015 | 17.41 | 17.67 | 17.21 | 17.32 | 25,235 | -0.23(-1.30%) |
Jan 23, 2015 | 17.15 | 17.85 | 16.98 | 17.55 | 38,887 | +0.36(+2.11%) |
Jan 22, 2015 | 16.80 | 17.35 | 16.72 | 17.19 | 26,337 | +0.28(+1.68%) |
Jan 21, 2015 | 16.66 | 16.94 | 16.42 | 16.91 | 35,823 | +0.31(+1.85%) |
Jan 20, 2015 | 16.98 | 17.10 | 16.27 | 16.60 | 33,796 | -0.29(-1.73%) |
Jan 16, 2015 | 16.05 | 16.98 | 16.05 | 16.89 | 34,051 | +0.73(+4.54%) |
Jan 15, 2015 | 16.45 | 16.85 | 16.05 | 16.16 | 28,671 | -0.42(-2.52%) |
Jan 14, 2015 | 16.87 | 16.87 | 16.52 | 16.57 | 31,863 | -0.37(-2.19%) |
Jan 13, 2015 | 16.80 | 17.56 | 16.65 | 16.95 | 26,996 | +0.21(+1.27%) |
Jan 12, 2015 | 17.23 | 17.23 | 16.63 | 16.73 | 27,012 | -0.60(-3.46%) |
Jan 09, 2015 | 17.69 | 17.71 | 17.21 | 17.33 | 27,632 | -0.43(-2.40%) |
Jan 08, 2015 | 17.67 | 18.14 | 17.40 | 17.76 | 46,826 | +0.17(+0.99%) |
Jan 07, 2015 | 17.71 | 17.98 | 17.32 | 17.58 | 37,616 | -0.04(-0.22%) |
Jan 06, 2015 | 17.89 | 18.33 | 17.49 | 17.62 | 50,370 | -0.47(-2.62%) |
Jan 05, 2015 | 18.04 | 18.59 | 18.02 | 18.10 | 29,987 | -0.16(-0.86%) |
Jan 02, 2015 | 18.50 | 18.72 | 17.93 | 18.26 | 22,264 | -0.09(-0.52%) |
Dec 31, 2014 | 18.85 | 18.35 | 18.35 | 18.35 | 25,593 | -0.36(-1.90%) |
Dec 30, 2014 | 18.12 | 18.79 | 18.07 | 18.71 | 30,583 | +0.49(+2.69%) |
Dec 29, 2014 | 18.44 | 18.44 | 18.02 | 18.22 | 24,699 | -0.15(-0.82%) |
Dec 26, 2014 | 18.26 | 18.38 | 17.99 | 18.37 | 19,317 | +0.06(+0.30%) |
Dec 24, 2014 | 18.70 | 18.31 | 18.31 | 18.31 | 10,009 | -0.24(-1.28%) |
Dec 23, 2014 | 18.60 | 18.71 | 17.93 | 18.55 | 47,495 | -0.06(-0.34%) |
Dec 22, 2014 | 18.30 | 18.63 | 18.23 | 18.61 | 27,628 | +0.28(+1.51%) |
Dec 19, 2014 | 18.29 | 18.35 | 17.78 | 18.33 | 52,789 | +0.04(+0.22%) |
Dec 18, 2014 | 18.08 | 18.39 | 17.68 | 18.29 | 31,533 | +0.52(+2.93%) |
Dec 17, 2014 | 17.07 | 17.80 | 16.76 | 17.77 | 41,074 | +0.69(+4.02%) |
Dec 16, 2014 | 17.21 | 17.54 | 16.98 | 17.09 | 27,787 | -0.10(-0.60%) |
Dec 15, 2014 | 17.31 | 17.36 | 17.09 | 17.19 | 31,866 | -0.19(-1.09%) |
Dec 12, 2014 | 17.60 | 17.65 | 17.37 | 17.38 | 37,166 | -0.30(-1.70%) |
Dec 11, 2014 | 17.99 | 18.15 | 17.63 | 17.68 | 34,371 | -0.26(-1.45%) |
Dec 10, 2014 | 17.81 | 18.23 | 17.81 | 17.94 | 45,141 | -0.47(-2.57%) |
Dec 09, 2014 | 18.01 | 18.59 | 17.86 | 18.41 | 51,219 | +0.15(+0.82%) |
Dec 08, 2014 | 18.61 | 18.69 | 18.16 | 18.26 | 55,284 | -0.39(-2.07%) |
Dec 05, 2014 | 18.25 | 18.89 | 18.11 | 18.65 | 58,455 | +0.39(+2.12%) |
Dec 04, 2014 | 18.04 | 18.33 | 17.88 | 18.26 | 16,905 | +0.12(+0.65%) |
Dec 03, 2014 | 17.92 | 18.28 | 17.79 | 18.14 | 34,760 | +0.17(+0.92%) |
Dec 02, 2014 | 18.08 | 18.29 | 17.92 | 17.98 | 26,915 | +0.02(+0.09%) |
Dec 01, 2014 | 17.94 | 18.35 | 17.92 | 17.96 | 34,843 | -0.10(-0.57%) |
Nov 28, 2014 | 18.42 | 18.48 | 18.04 | 18.07 | 27,872 | -0.32(-1.76%) |
Nov 26, 2014 | 18.46 | 18.39 | 18.39 | 18.39 | 25,847 | -0.06(-0.30%) |
Nov 25, 2014 | 18.51 | 18.51 | 18.36 | 18.44 | 22,023 | -0.06(-0.30%) |
Nov 24, 2014 | 18.44 | 18.55 | 18.33 | 18.50 | 16,501 | +0.17(+0.95%) |
Nov 21, 2014 | 18.61 | 18.67 | 18.26 | 18.33 | 26,121 | +0.06(+0.35%) |
Nov 20, 2014 | 17.95 | 18.38 | 17.77 | 18.26 | 33,917 | +0.17(+0.96%) |
Nov 19, 2014 | 18.35 | 18.35 | 17.89 | 18.09 | 36,647 | -0.26(-1.42%) |
Nov 18, 2014 | 18.56 | 18.62 | 18.20 | 18.35 | 43,287 | -0.20(-1.06%) |
Nov 17, 2014 | 19.27 | 19.27 | 18.44 | 18.55 | 52,372 | -0.79(-4.08%) |
Nov 14, 2014 | 19.48 | 19.48 | 19.25 | 19.34 | 24,796 | -0.06(-0.29%) |
Nov 13, 2014 | 19.49 | 19.49 | 17.35 | 19.39 | 50,013 | -0.06(-0.32%) |
Nov 12, 2014 | 19.26 | 19.49 | 19.26 | 19.45 | 28,301 | +0.15(+0.78%) |
Nov 11, 2014 | 19.23 | 19.35 | 19.20 | 19.30 | 26,234 | +0.01(+0.04%) |
Nov 10, 2014 | 19.04 | 19.30 | 18.94 | 19.30 | 26,251 | +0.37(+1.95%) |
Nov 07, 2014 | 18.98 | 19.09 | 18.69 | 18.93 | 33,360 | +0.01(+0.04%) |
Nov 06, 2014 | 19.00 | 19.00 | 18.50 | 18.92 | 23,176 | -0.13(-0.66%) |
Nov 05, 2014 | 19.12 | 19.23 | 18.74 | 19.05 | 36,459 | +0.01(+0.04%) |
Nov 04, 2014 | 19.00 | 19.08 | 18.27 | 19.04 | 52,420 | +0.02(+0.08%) |
Nov 03, 2014 | 19.21 | 19.22 | 18.95 | 19.02 | 70,852 | -0.27(-1.38%) |
Oct 31, 2014 | 18.25 | 19.34 | 18.21 | 19.29 | 128,011 | +1.34(+7.49%) |
Oct 30, 2014 | 17.83 | 18.06 | 17.76 | 17.95 | 49,703 | -0.03(-0.17%) |
Oct 29, 2014 | 17.77 | 17.99 | 17.66 | 17.98 | 32,384 | +0.18(+1.02%) |
Oct 28, 2014 | 17.75 | 18.06 | 17.62 | 17.80 | 69,172 | +0.25(+1.43%) |
Oct 27, 2014 | 17.32 | 17.69 | 17.58 | 17.55 | 35,949 | -0.04(-0.22%) |
Oct 24, 2014 | 17.69 | 17.79 | 17.51 | 17.58 | 11,142 | +0.02(+0.09%) |
Oct 23, 2014 | 17.76 | 17.92 | 17.41 | 17.57 | 34,853 | +0.10(+0.58%) |
Oct 22, 2014 | 17.82 | 17.95 | 17.43 | 17.47 | 23,045 | -0.39(-2.20%) |
Oct 21, 2014 | 17.68 | 18.28 | 17.62 | 17.86 | 45,437 | +0.24(+1.38%) |
Oct 20, 2014 | 17.44 | 17.59 | 17.29 | 17.62 | 28,202 | +0.18(+1.04%) |
Oct 17, 2014 | 17.76 | 17.76 | 17.34 | 17.43 | 33,888 | -0.03(-0.18%) |
Oct 16, 2014 | 16.73 | 17.73 | 16.73 | 17.47 | 42,314 | +0.00(+0.00%) |
Oct 15, 2014 | 17.32 | 17.61 | 16.73 | 17.47 | 49,342 | -0.02(-0.09%) |
Oct 14, 2014 | 17.38 | 17.67 | 17.19 | 17.48 | 59,786 | +0.24(+1.37%) |
Oct 13, 2014 | 16.63 | 17.37 | 16.63 | 17.25 | 51,998 | +0.57(+3.39%) |
Oct 10, 2014 | 16.19 | 16.96 | 16.19 | 16.68 | 49,309 | +0.32(+1.97%) |
Oct 09, 2014 | 16.76 | 16.76 | 16.11 | 16.36 | 29,321 | -0.38(-2.25%) |
Oct 08, 2014 | 16.08 | 16.80 | 15.93 | 16.74 | 49,094 | +0.54(+3.35%) |
Oct 07, 2014 | 15.93 | 16.24 | 15.93 | 16.19 | 39,576 | +0.26(+1.63%) |
Oct 06, 2014 | 16.23 | 16.23 | 15.75 | 15.93 | 43,604 | -0.21(-1.31%) |
Oct 03, 2014 | 16.61 | 16.77 | 15.98 | 16.15 | 84,314 | -0.15(-0.92%) |
Oct 02, 2014 | 15.69 | 16.31 | 15.69 | 16.30 | 36,320 | +0.53(+3.39%) |
Oct 01, 2014 | 15.93 | 16.12 | 15.71 | 15.76 | 52,658 | -0.15(-0.94%) |
Sep 30, 2014 | 16.45 | 16.48 | 15.53 | 15.91 | 79,276 | -0.48(-2.92%) |
Sep 29, 2014 | 16.77 | 16.78 | 16.27 | 16.39 | 92,772 | -0.71(-4.14%) |
Sep 26, 2014 | 17.21 | 17.36 | 16.80 | 17.10 | 67,371 | -0.09(-0.50%) |
Sep 25, 2014 | 17.95 | 18.39 | 17.11 | 17.18 | 54,991 | -0.92(-5.08%) |
Sep 24, 2014 | 18.09 | 18.35 | 17.82 | 18.10 | 23,985 | +0.09(+0.52%) |
Sep 23, 2014 | 17.21 | 18.34 | 17.21 | 18.01 | 50,341 | +0.71(+4.13%) |
Sep 22, 2014 | 17.39 | 17.39 | 17.13 | 17.29 | 53,739 | -0.27(-1.52%) |
Sep 19, 2014 | 17.18 | 17.96 | 17.15 | 17.56 | 66,508 | +0.41(+2.38%) |
Sep 18, 2014 | 17.21 | 17.43 | 17.09 | 17.15 | 72,022 | +0.06(+0.37%) |
Sep 17, 2014 | 17.42 | 17.63 | 17.02 | 17.09 | 47,725 | -0.47(-2.68%) |
Sep 16, 2014 | 17.59 | 17.96 | 17.40 | 17.56 | 28,885 | -0.02(-0.13%) |
Sep 15, 2014 | 18.09 | 18.59 | 17.55 | 17.58 | 29,534 | -0.59(-3.24%) |
Sep 12, 2014 | 18.57 | 18.69 | 18.10 | 18.17 | 24,983 | -0.42(-2.28%) |
Sep 11, 2014 | 18.68 | 18.80 | 18.28 | 18.60 | 44,812 | +0.27(+1.50%) |
Sep 10, 2014 | 18.57 | 18.57 | 18.17 | 18.32 | 15,986 | +0.11(+0.60%) |
Sep 09, 2014 | 18.20 | 18.61 | 18.09 | 18.21 | 40,743 | -0.41(-2.19%) |
Sep 08, 2014 | 18.43 | 18.84 | 18.26 | 18.62 | 51,472 | +0.15(+0.81%) |
Sep 05, 2014 | 18.35 | 18.56 | 18.05 | 18.47 | 20,988 | +0.04(+0.21%) |
Sep 04, 2014 | 18.86 | 19.02 | 18.19 | 18.43 | 41,712 | -0.43(-2.29%) |
Sep 03, 2014 | 19.12 | 19.41 | 18.79 | 18.86 | 63,083 | -0.08(-0.41%) |
Sep 02, 2014 | 19.12 | 19.34 | 18.77 | 18.94 | 33,284 | -0.04(-0.21%) |
Aug 29, 2014 | 18.63 | 18.98 | 18.98 | 18.98 | 100,672 | +0.32(+1.73%) |
Aug 28, 2014 | 18.36 | 18.77 | 18.07 | 18.66 | 30,992 | +0.08(+0.42%) |
Aug 27, 2014 | 18.81 | 18.82 | 18.50 | 18.58 | 10,603 | -0.18(-0.96%) |
Aug 26, 2014 | 18.86 | 18.85 | 18.67 | 18.76 | 22,155 | -0.09(-0.46%) |
Aug 25, 2014 | 18.80 | 18.86 | 18.54 | 18.85 | 40,569 | +0.09(+0.50%) |
Aug 22, 2014 | 18.15 | 18.76 | 18.15 | 18.76 | 32,073 | +0.45(+2.45%) |
Aug 21, 2014 | 18.11 | 18.43 | 17.80 | 18.31 | 28,831 | +0.13(+0.69%) |
Aug 20, 2014 | 18.29 | 18.46 | 18.17 | 18.18 | 13,548 | -0.27(-1.45%) |
Aug 19, 2014 | 18.87 | 18.87 | 18.23 | 18.45 | 24,337 | -0.39(-2.09%) |
Aug 18, 2014 | 18.45 | 19.01 | 18.45 | 18.84 | 38,684 | +0.64(+3.54%) |
Aug 15, 2014 | 19.07 | 19.07 | 17.65 | 18.20 | 52,604 | -0.59(-3.14%) |
Aug 14, 2014 | 18.32 | 19.23 | 18.29 | 18.79 | 45,616 | +0.53(+2.93%) |
Aug 13, 2014 | 17.91 | 18.46 | 17.91 | 18.25 | 32,067 | +0.46(+2.56%) |
Aug 12, 2014 | 17.65 | 18.07 | 17.65 | 17.80 | 35,166 | +0.02(+0.13%) |
Aug 11, 2014 | 17.45 | 18.06 | 17.19 | 17.77 | 23,158 | +0.36(+2.07%) |
Aug 08, 2014 | 17.04 | 17.20 | 16.70 | 17.41 | 26,131 | +0.45(+2.67%) |
Aug 07, 2014 | 17.11 | 17.26 | 16.81 | 16.96 | 22,089 | -0.15(-0.87%) |
Aug 06, 2014 | 16.91 | 17.36 | 16.91 | 17.11 | 25,104 | +0.02(+0.09%) |
Aug 05, 2014 | 17.26 | 17.34 | 16.91 | 17.09 | 32,261 | -0.16(-0.95%) |
Aug 04, 2014 | 17.88 | 17.88 | 17.08 | 17.26 | 50,230 | -0.63(-3.50%) |
Aug 01, 2014 | 17.92 | 18.03 | 17.77 | 17.88 | 26,436 | +0.04(+0.22%) |
Jul 31, 2014 | 18.01 | 18.17 | 17.59 | 17.84 | 41,696 | -0.46(-2.52%) |
Jul 30, 2014 | 18.08 | 18.38 | 17.87 | 18.30 | 125,749 | +0.37(+2.05%) |
Jul 29, 2014 | 18.14 | 18.29 | 17.88 | 17.94 | 25,714 | -0.17(-0.95%) |
Jul 28, 2014 | 18.09 | 18.40 | 18.09 | 18.11 | 22,150 | +0.09(+0.52%) |
Jul 25, 2014 | 18.27 | 18.37 | 18.00 | 18.02 | 29,462 | -0.41(-2.25%) |
Jul 24, 2014 | 18.77 | 18.84 | 18.38 | 18.43 | 17,657 | -0.21(-1.13%) |
Jul 23, 2014 | 18.53 | 18.75 | 18.50 | 18.64 | 16,688 | +0.11(+0.59%) |
Jul 22, 2014 | 18.51 | 18.57 | 18.31 | 18.53 | 22,292 | +0.09(+0.47%) |
Jul 21, 2014 | 18.37 | 18.57 | 18.34 | 18.45 | 9,946 | -0.10(-0.55%) |
Jul 18, 2014 | 17.96 | 18.62 | 17.96 | 18.55 | 31,475 | +0.54(+3.00%) |
Jul 17, 2014 | 18.34 | 18.64 | 17.78 | 18.01 | 37,464 | -0.56(-3.03%) |
Jul 16, 2014 | 18.66 | 18.77 | 18.51 | 18.57 | 21,270 | +0.09(+0.51%) |
Jul 15, 2014 | 18.43 | 18.69 | 18.22 | 18.48 | 29,620 | +0.13(+0.68%) |
Jul 14, 2014 | 18.31 | 18.46 | 18.19 | 18.35 | 23,315 | +0.37(+2.04%) |
Jul 11, 2014 | 18.12 | 18.22 | 17.58 | 17.98 | 19,615 | -0.17(-0.95%) |
Jul 10, 2014 | 17.85 | 18.27 | 17.85 | 18.16 | 26,117 | -0.30(-1.65%) |
Jul 09, 2014 | 18.55 | 18.55 | 18.30 | 18.46 | 19,493 | +0.04(+0.21%) |
Jul 08, 2014 | 19.03 | 19.03 | 18.41 | 18.42 | 30,038 | -0.43(-2.28%) |
Jul 07, 2014 | 19.17 | 19.22 | 18.82 | 18.85 | 13,599 | -0.34(-1.75%) |
Jul 03, 2014 | 18.91 | 19.19 | 19.19 | 19.19 | 8,952 | +0.41(+2.16%) |
Jul 02, 2014 | 19.28 | 19.28 | 18.74 | 18.78 | 30,166 | -0.30(-1.60%) |
Jul 01, 2014 | 18.74 | 19.39 | 18.74 | 19.09 | 34,446 | +0.33(+1.75%) |
Jun 30, 2014 | 18.90 | 18.90 | 18.58 | 18.76 | 43,830 | -0.09(-0.46%) |
Jun 27, 2014 | 18.40 | 19.09 | 18.38 | 18.84 | 53,788 | +0.25(+1.35%) |
Jun 26, 2014 | 18.66 | 18.77 | 18.38 | 18.59 | 13,548 | -0.16(-0.88%) |
Jun 25, 2014 | 18.59 | 18.77 | 18.41 | 18.76 | 19,843 | +0.00(+0.00%) |
Jun 24, 2014 | 19.37 | 19.37 | 18.73 | 18.76 | 37,607 | -0.63(-3.23%) |
Jun 23, 2014 | 18.92 | 19.45 | 18.81 | 19.38 | 25,159 | +0.41(+2.18%) |
Jun 20, 2014 | 18.91 | 19.00 | 18.69 | 18.97 | 51,922 | +0.12(+0.62%) |
Jun 19, 2014 | 18.82 | 19.09 | 18.55 | 18.85 | 17,595 | +0.05(+0.25%) |
Jun 18, 2014 | 19.13 | 19.13 | 18.74 | 18.81 | 17,995 | -0.13(-0.66%) |
Jun 17, 2014 | 18.27 | 18.95 | 18.27 | 18.93 | 16,274 | +0.20(+1.09%) |
Jun 16, 2014 | 18.38 | 18.84 | 18.38 | 18.73 | 22,607 | +0.25(+1.35%) |
Jun 13, 2014 | 18.52 | 18.77 | 18.25 | 18.48 | 31,950 | +0.05(+0.30%) |
Jun 12, 2014 | 18.60 | 18.60 | 18.21 | 18.42 | 14,301 | -0.13(-0.72%) |
Jun 11, 2014 | 18.89 | 18.92 | 18.32 | 18.55 | 27,146 | -0.52(-2.71%) |
Jun 10, 2014 | 19.05 | 19.35 | 18.74 | 19.07 | 13,222 | +0.05(+0.29%) |
Jun 06, 2014 | 18.86 | 19.21 | 18.86 | 19.02 | 29,237 | +0.35(+1.89%) |
Jun 05, 2014 | 18.09 | 18.86 | 17.93 | 18.66 | 35,102 | +0.53(+2.93%) |
Jun 04, 2014 | 17.66 | 18.17 | 17.66 | 18.13 | 48,305 | +0.38(+2.11%) |
Jun 03, 2014 | 17.78 | 17.84 | 17.52 | 17.76 | 32,183 | -0.20(-1.09%) |