Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.54 | 16.54 | 16.38 | 16.44 | 10,653 | -0.13(-0.80%) |
May 28, 2015 | 16.58 | 16.59 | 16.56 | 16.57 | 16,704 | -0.04(-0.22%) |
May 27, 2015 | 16.58 | 16.62 | 16.58 | 16.61 | 14,921 | -0.24(-1.40%) |
May 26, 2015 | 17.11 | 17.16 | 16.80 | 16.84 | 11,645 | -0.42(-2.44%) |
May 22, 2015 | 17.26 | 17.26 | 17.26 | 17.26 | 2,707 | +0.02(+0.13%) |
May 21, 2015 | 17.25 | 17.28 | 17.19 | 17.24 | 22,791 | -0.12(-0.68%) |
May 20, 2015 | 17.26 | 17.41 | 17.17 | 17.36 | 40,526 | -0.13(-0.76%) |
May 19, 2015 | 17.37 | 17.50 | 17.28 | 17.49 | 32,183 | -0.01(-0.08%) |
May 18, 2015 | 17.45 | 17.52 | 17.45 | 17.51 | 9,227 | +0.12(+0.68%) |
May 15, 2015 | 17.42 | 17.46 | 17.34 | 17.39 | 22,161 | -0.10(-0.55%) |
May 14, 2015 | 17.46 | 17.52 | 17.34 | 17.48 | 8,266 | +0.00(+0.00%) |
May 13, 2015 | 17.45 | 17.54 | 17.45 | 17.48 | 4,977 | +0.21(+1.24%) |
May 12, 2015 | 17.14 | 17.28 | 17.06 | 17.27 | 12,659 | -0.01(-0.04%) |
May 11, 2015 | 17.31 | 17.31 | 17.24 | 17.28 | 15,709 | +0.00(+0.00%) |
May 08, 2015 | 17.23 | 17.32 | 17.20 | 17.28 | 35,875 | +0.24(+1.40%) |
May 07, 2015 | 17.24 | 17.25 | 16.94 | 17.04 | 39,824 | -0.13(-0.74%) |
May 06, 2015 | 17.26 | 17.82 | 17.13 | 17.17 | 23,822 | +0.01(+0.04%) |
May 05, 2015 | 17.08 | 17.20 | 17.08 | 17.16 | 17,690 | +0.18(+1.04%) |
May 04, 2015 | 17.04 | 17.04 | 16.88 | 16.98 | 49,080 | +0.00(+0.00%) |
May 01, 2015 | 17.05 | 17.05 | 16.87 | 16.98 | 44,591 | -0.04(-0.22%) |
Apr 30, 2015 | 16.90 | 17.09 | 16.90 | 17.02 | 22,941 | +0.07(+0.39%) |
Apr 29, 2015 | 16.87 | 17.14 | 16.87 | 16.95 | 41,733 | +0.04(+0.22%) |
Apr 28, 2015 | 16.88 | 17.02 | 16.88 | 16.92 | 67,581 | +0.02(+0.13%) |
Apr 27, 2015 | 16.92 | 16.96 | 16.87 | 16.89 | 4,858 | +0.02(+0.13%) |
Apr 24, 2015 | 16.97 | 16.97 | 16.77 | 16.87 | 9,652 | +0.05(+0.31%) |
Apr 23, 2015 | 16.66 | 16.82 | 16.64 | 16.82 | 38,194 | +0.16(+0.98%) |
Apr 22, 2015 | 16.71 | 16.78 | 16.58 | 16.66 | 41,255 | -0.04(-0.22%) |
Apr 21, 2015 | 16.67 | 16.77 | 16.63 | 16.69 | 19,523 | +0.13(+0.80%) |
Apr 20, 2015 | 16.60 | 16.69 | 16.53 | 16.56 | 59,273 | -0.07(-0.44%) |
Apr 17, 2015 | 16.73 | 16.74 | 16.52 | 16.63 | 60,218 | -0.33(-1.96%) |
Apr 16, 2015 | 16.94 | 17.01 | 16.82 | 16.97 | 48,240 | +0.02(+0.13%) |
Apr 15, 2015 | 16.55 | 16.95 | 16.55 | 16.94 | 18,736 | +0.45(+2.71%) |
Apr 14, 2015 | 16.52 | 16.52 | 16.45 | 16.50 | 84,756 | +0.01(+0.07%) |
Apr 13, 2015 | 16.56 | 16.59 | 16.48 | 16.49 | 25,735 | +0.02(+0.13%) |
Apr 10, 2015 | 16.43 | 16.49 | 16.37 | 16.46 | 49,379 | -0.03(-0.18%) |
Apr 09, 2015 | 16.47 | 16.52 | 16.37 | 16.49 | 71,284 | +0.17(+1.04%) |
Apr 08, 2015 | 16.41 | 16.41 | 16.26 | 16.32 | 23,049 | +0.08(+0.48%) |
Apr 07, 2015 | 16.26 | 16.29 | 16.16 | 16.25 | 34,815 | +0.07(+0.43%) |
Apr 06, 2015 | 15.95 | 16.24 | 15.94 | 16.18 | 65,166 | +0.23(+1.44%) |
Apr 02, 2015 | 15.59 | 15.95 | 15.95 | 15.95 | 29,783 | +0.56(+3.65%) |
Apr 01, 2015 | 15.30 | 15.47 | 15.21 | 15.39 | 43,511 | +0.24(+1.61%) |
Mar 31, 2015 | 15.10 | 15.24 | 15.10 | 15.14 | 20,454 | -0.08(-0.53%) |
Mar 30, 2015 | 15.12 | 15.22 | 15.07 | 15.22 | 30,816 | +0.18(+1.23%) |
Mar 27, 2015 | 15.10 | 15.15 | 15.04 | 15.04 | 5,122 | -0.17(-1.12%) |
Mar 26, 2015 | 15.25 | 15.27 | 15.10 | 15.21 | 62,668 | -0.12(-0.77%) |
Mar 25, 2015 | 15.33 | 15.33 | 15.26 | 15.33 | 13,872 | +0.11(+0.73%) |
Mar 24, 2015 | 15.19 | 15.29 | 15.14 | 15.22 | 18,537 | -0.04(-0.24%) |
Mar 23, 2015 | 15.15 | 15.28 | 15.04 | 15.25 | 36,054 | +0.22(+1.47%) |
Mar 20, 2015 | 14.83 | 15.12 | 14.82 | 15.03 | 49,140 | +0.49(+3.40%) |
Mar 19, 2015 | 14.71 | 14.71 | 14.52 | 14.54 | 19,022 | -0.37(-2.48%) |
Mar 18, 2015 | 14.42 | 14.91 | 14.42 | 14.91 | 22,364 | +0.41(+2.85%) |
Mar 17, 2015 | 14.46 | 14.57 | 14.37 | 14.49 | 61,206 | +0.07(+0.51%) |
Mar 16, 2015 | 14.46 | 14.47 | 14.39 | 14.42 | 10,330 | +0.06(+0.41%) |
Mar 13, 2015 | 14.58 | 14.69 | 14.34 | 14.36 | 109,303 | -0.31(-2.12%) |
Mar 12, 2015 | 14.73 | 14.74 | 14.55 | 14.67 | 15,656 | -0.02(-0.15%) |
Mar 11, 2015 | 14.80 | 14.80 | 14.49 | 14.69 | 46,746 | -0.10(-0.70%) |
Mar 10, 2015 | 15.05 | 15.05 | 14.74 | 14.80 | 74,696 | -0.50(-3.28%) |
Mar 09, 2015 | 15.14 | 15.43 | 15.08 | 15.30 | 51,389 | +0.14(+0.93%) |
Mar 06, 2015 | 15.44 | 15.44 | 15.16 | 15.16 | 24,947 | -0.30(-1.96%) |
Mar 05, 2015 | 15.51 | 15.51 | 15.45 | 15.46 | 35,047 | -0.05(-0.33%) |
Mar 04, 2015 | 15.58 | 15.73 | 15.41 | 15.51 | 16,018 | -0.21(-1.36%) |
Mar 03, 2015 | 15.87 | 15.87 | 15.70 | 15.73 | 46,664 | +0.25(+1.62%) |
Mar 02, 2015 | 15.56 | 15.59 | 15.47 | 15.47 | 52,730 | -0.20(-1.27%) |
Feb 27, 2015 | 15.40 | 15.76 | 15.39 | 15.67 | 54,644 | +0.24(+1.58%) |
Feb 26, 2015 | 15.50 | 15.56 | 15.35 | 15.43 | 161,045 | -0.08(-0.52%) |
Feb 25, 2015 | 15.33 | 15.56 | 15.33 | 15.51 | 37,702 | +0.15(+0.96%) |
Feb 24, 2015 | 15.29 | 15.47 | 15.29 | 15.36 | 58,903 | +0.21(+1.41%) |
Feb 23, 2015 | 15.41 | 15.41 | 15.15 | 15.15 | 72,993 | -0.32(-2.10%) |
Feb 20, 2015 | 15.42 | 15.57 | 15.39 | 15.47 | 80,823 | -0.02(-0.14%) |
Feb 19, 2015 | 15.50 | 15.60 | 15.34 | 15.50 | 43,300 | -0.14(-0.87%) |
Feb 18, 2015 | 15.62 | 15.76 | 15.62 | 15.63 | 30,307 | +0.02(+0.12%) |
Feb 17, 2015 | 15.54 | 15.71 | 15.41 | 15.62 | 50,408 | -0.05(-0.33%) |
Feb 13, 2015 | 15.48 | 15.67 | 15.67 | 15.67 | 87,184 | +0.24(+1.53%) |
Feb 12, 2015 | 15.07 | 15.48 | 14.97 | 15.43 | 75,960 | +0.48(+3.21%) |
Feb 11, 2015 | 14.85 | 15.02 | 14.67 | 14.95 | 32,977 | -0.11(-0.74%) |
Feb 10, 2015 | 14.85 | 15.07 | 14.82 | 15.06 | 25,008 | +0.07(+0.44%) |
Feb 09, 2015 | 14.91 | 15.14 | 14.91 | 14.99 | 55,259 | +0.06(+0.40%) |
Feb 06, 2015 | 15.20 | 15.20 | 14.83 | 14.94 | 29,017 | -0.06(-0.39%) |
Feb 05, 2015 | 14.93 | 15.09 | 14.93 | 14.99 | 17,851 | +0.19(+1.30%) |
Feb 04, 2015 | 14.73 | 14.84 | 14.63 | 14.80 | 21,342 | -0.30(-1.96%) |
Feb 03, 2015 | 14.77 | 15.14 | 14.74 | 15.10 | 46,226 | +0.46(+3.13%) |
Feb 02, 2015 | 14.57 | 14.64 | 14.43 | 14.64 | 8,232 | +0.11(+0.76%) |
Jan 30, 2015 | 14.49 | 14.72 | 14.34 | 14.53 | 24,093 | -0.20(-1.35%) |
Jan 29, 2015 | 14.80 | 14.96 | 14.64 | 14.73 | 75,900 | -0.07(-0.45%) |
Jan 28, 2015 | 15.01 | 15.01 | 14.75 | 14.80 | 22,358 | -0.30(-1.96%) |
Jan 27, 2015 | 14.88 | 15.46 | 14.88 | 15.09 | 92,318 | +0.30(+2.00%) |
Jan 26, 2015 | 15.05 | 15.29 | 14.76 | 14.80 | 93,722 | -0.48(-3.14%) |
Jan 23, 2015 | 15.31 | 15.40 | 15.18 | 15.28 | 70,442 | +0.04(+0.24%) |
Jan 22, 2015 | 15.08 | 15.27 | 15.08 | 15.24 | 81,026 | +0.36(+2.43%) |
Jan 21, 2015 | 14.63 | 15.24 | 14.63 | 14.88 | 57,940 | +0.31(+2.13%) |
Jan 20, 2015 | 14.81 | 14.81 | 14.52 | 14.57 | 18,746 | -0.34(-2.28%) |
Jan 16, 2015 | 14.63 | 14.94 | 14.63 | 14.91 | 35,167 | +0.40(+2.75%) |
Jan 15, 2015 | 14.82 | 14.96 | 14.51 | 14.51 | 53,291 | -0.30(-2.04%) |
Jan 14, 2015 | 14.64 | 15.06 | 14.41 | 14.81 | 171,015 | +0.10(+0.70%) |
Jan 13, 2015 | 14.62 | 14.80 | 14.62 | 14.71 | 72,521 | +0.04(+0.30%) |
Jan 12, 2015 | 14.74 | 14.74 | 14.60 | 14.66 | 69,928 | -0.21(-1.44%) |
Jan 09, 2015 | 14.71 | 14.88 | 14.68 | 14.88 | 60,194 | -0.04(-0.30%) |
Jan 08, 2015 | 14.82 | 15.02 | 14.82 | 14.92 | 80,021 | +0.39(+2.69%) |
Jan 07, 2015 | 14.43 | 14.72 | 14.43 | 14.53 | 126,499 | +0.29(+2.02%) |
Jan 06, 2015 | 14.47 | 14.62 | 14.24 | 14.24 | 44,557 | -0.19(-1.33%) |
Jan 05, 2015 | 14.52 | 14.63 | 14.43 | 14.43 | 34,695 | -0.21(-1.41%) |
Jan 02, 2015 | 14.67 | 14.73 | 14.56 | 14.64 | 43,518 | +0.03(+0.20%) |
Dec 31, 2014 | 14.60 | 14.61 | 14.61 | 14.61 | 112,365 | -0.06(-0.40%) |
Dec 30, 2014 | 14.77 | 15.02 | 14.56 | 14.67 | 103,454 | +0.00(+0.00%) |
Dec 29, 2014 | 14.91 | 15.00 | 14.60 | 14.67 | 220,387 | -0.36(-2.38%) |
Dec 26, 2014 | 15.01 | 15.23 | 14.88 | 15.03 | 62,239 | +0.05(+0.33%) |
Dec 24, 2014 | 14.84 | 14.98 | 14.98 | 14.98 | 63,840 | +0.07(+0.47%) |
Dec 23, 2014 | 15.08 | 15.12 | 14.82 | 14.91 | 71,082 | -0.22(-1.45%) |
Dec 22, 2014 | 15.04 | 15.18 | 14.81 | 15.13 | 48,173 | +0.21(+1.42%) |
Dec 19, 2014 | 14.58 | 14.92 | 14.58 | 14.92 | 115,306 | +0.39(+2.67%) |
Dec 18, 2014 | 14.99 | 15.21 | 14.53 | 14.53 | 80,720 | -0.37(-2.46%) |
Dec 17, 2014 | 14.21 | 15.02 | 14.21 | 14.89 | 108,217 | +0.70(+4.97%) |
Dec 16, 2014 | 14.22 | 14.44 | 14.08 | 14.19 | 116,030 | -0.23(-1.56%) |
Dec 15, 2014 | 14.80 | 14.99 | 14.41 | 14.41 | 79,594 | -0.68(-4.53%) |
Dec 12, 2014 | 15.73 | 15.74 | 15.09 | 15.10 | 35,981 | -0.53(-3.38%) |
Dec 11, 2014 | 15.62 | 15.92 | 15.59 | 15.63 | 36,607 | -0.23(-1.47%) |
Dec 10, 2014 | 15.96 | 16.15 | 15.86 | 15.86 | 45,971 | -0.08(-0.53%) |
Dec 09, 2014 | 15.86 | 16.03 | 15.86 | 15.94 | 10,889 | -0.20(-1.27%) |
Dec 08, 2014 | 16.25 | 16.32 | 16.13 | 16.15 | 27,188 | -0.51(-3.09%) |
Dec 05, 2014 | 16.40 | 16.76 | 16.40 | 16.66 | 24,271 | +0.11(+0.68%) |
Dec 04, 2014 | 16.50 | 16.63 | 16.50 | 16.55 | 45,902 | -0.08(-0.47%) |
Dec 03, 2014 | 16.66 | 16.90 | 16.61 | 16.63 | 74,559 | +0.01(+0.08%) |
Dec 02, 2014 | 16.66 | 16.67 | 16.55 | 16.61 | 119,122 | -0.20(-1.17%) |
Dec 01, 2014 | 16.64 | 16.84 | 16.49 | 16.81 | 74,187 | +0.16(+0.97%) |
Nov 28, 2014 | 17.02 | 17.02 | 16.64 | 16.65 | 55,160 | -0.62(-3.59%) |
Nov 26, 2014 | 17.28 | 17.27 | 17.27 | 17.27 | 76,891 | -0.05(-0.29%) |
Nov 25, 2014 | 17.40 | 17.44 | 17.28 | 17.32 | 82,972 | -0.08(-0.49%) |
Nov 24, 2014 | 17.45 | 17.52 | 17.36 | 17.40 | 76,562 | +0.07(+0.41%) |
Nov 21, 2014 | 17.28 | 17.49 | 17.19 | 17.33 | 55,101 | +0.26(+1.53%) |
Nov 20, 2014 | 16.80 | 17.12 | 16.79 | 17.07 | 38,776 | +0.20(+1.21%) |
Nov 19, 2014 | 16.59 | 16.89 | 16.57 | 16.87 | 72,923 | +0.18(+1.10%) |
Nov 18, 2014 | 16.70 | 16.77 | 16.64 | 16.68 | 90,694 | +0.08(+0.51%) |
Nov 17, 2014 | 16.73 | 16.73 | 16.58 | 16.60 | 64,301 | -0.18(-1.05%) |
Nov 14, 2014 | 16.57 | 16.79 | 16.55 | 16.78 | 28,217 | +0.13(+0.80%) |
Nov 13, 2014 | 16.66 | 16.71 | 16.54 | 16.64 | 163,478 | -0.10(-0.59%) |
Nov 12, 2014 | 16.69 | 16.94 | 16.69 | 16.74 | 85,889 | -0.09(-0.54%) |
Nov 11, 2014 | 16.74 | 16.84 | 16.70 | 16.83 | 23,711 | +0.01(+0.08%) |
Nov 10, 2014 | 16.80 | 16.91 | 16.79 | 16.82 | 45,749 | +0.23(+1.40%) |
Nov 07, 2014 | 16.60 | 16.79 | 16.46 | 16.59 | 65,502 | +0.11(+0.64%) |
Nov 06, 2014 | 16.85 | 16.85 | 16.40 | 16.48 | 66,501 | -0.48(-2.83%) |
Nov 05, 2014 | 16.99 | 17.02 | 16.94 | 16.96 | 53,045 | -0.09(-0.54%) |
Nov 04, 2014 | 17.05 | 17.05 | 16.95 | 17.05 | 38,482 | +0.04(+0.21%) |
Nov 03, 2014 | 17.07 | 17.28 | 16.95 | 17.02 | 34,754 | -0.16(-0.90%) |
Oct 31, 2014 | 17.23 | 17.31 | 17.13 | 17.17 | 85,999 | -0.21(-1.20%) |
Oct 30, 2014 | 17.04 | 17.46 | 17.04 | 17.38 | 102,054 | +0.45(+2.69%) |
Oct 29, 2014 | 17.05 | 17.10 | 16.89 | 16.92 | 29,521 | -0.06(-0.33%) |
Oct 28, 2014 | 16.93 | 17.00 | 16.93 | 16.98 | 63,825 | +0.06(+0.33%) |
Oct 27, 2014 | 16.80 | 16.92 | 16.97 | 16.92 | 22,351 | -0.05(-0.29%) |
Oct 24, 2014 | 16.92 | 17.02 | 16.92 | 16.97 | 54,638 | +0.11(+0.63%) |
Oct 23, 2014 | 16.82 | 16.99 | 16.82 | 16.87 | 57,968 | +0.00(+0.00%) |
Oct 22, 2014 | 16.87 | 16.98 | 16.78 | 16.87 | 79,245 | +0.00(+0.00%) |
Oct 21, 2014 | 16.82 | 16.91 | 16.78 | 16.87 | 41,690 | +0.12(+0.72%) |
Oct 20, 2014 | 16.52 | 16.77 | 16.61 | 16.75 | 106,100 | +0.13(+0.81%) |
Oct 17, 2014 | 16.64 | 16.97 | 16.61 | 16.61 | 91,318 | +0.06(+0.34%) |
Oct 16, 2014 | 16.48 | 16.48 | 16.17 | 16.56 | 25,321 | -0.08(-0.47%) |
Oct 15, 2014 | 16.61 | 16.73 | 16.49 | 16.64 | 44,793 | -0.11(-0.67%) |
Oct 14, 2014 | 16.70 | 16.95 | 16.65 | 16.75 | 40,185 | +0.05(+0.30%) |
Oct 13, 2014 | 17.02 | 17.05 | 16.69 | 16.70 | 100,027 | -0.12(-0.71%) |
Oct 10, 2014 | 16.91 | 16.91 | 16.74 | 16.82 | 34,069 | -0.13(-0.79%) |
Oct 09, 2014 | 17.18 | 17.18 | 16.92 | 16.95 | 83,333 | -0.37(-2.12%) |
Oct 08, 2014 | 17.15 | 17.32 | 17.03 | 17.32 | 81,645 | +0.15(+0.86%) |
Oct 07, 2014 | 17.34 | 17.40 | 17.16 | 17.17 | 76,654 | -0.32(-1.85%) |
Oct 06, 2014 | 17.59 | 17.59 | 17.45 | 17.50 | 39,885 | +0.15(+0.88%) |
Oct 03, 2014 | 17.33 | 17.37 | 17.21 | 17.34 | 34,843 | -0.03(-0.19%) |
Oct 02, 2014 | 17.30 | 17.39 | 17.20 | 17.38 | 43,367 | +0.03(+0.16%) |
Oct 01, 2014 | 17.52 | 17.52 | 17.34 | 17.35 | 57,563 | -0.16(-0.89%) |
Sep 30, 2014 | 17.55 | 17.57 | 17.43 | 17.50 | 40,118 | -0.08(-0.48%) |
Sep 29, 2014 | 17.48 | 17.69 | 17.42 | 17.59 | 78,155 | -0.28(-1.58%) |
Sep 26, 2014 | 17.87 | 17.93 | 17.76 | 17.87 | 38,152 | -0.08(-0.47%) |
Sep 25, 2014 | 18.14 | 18.14 | 17.91 | 17.95 | 55,146 | -0.26(-1.43%) |
Sep 24, 2014 | 18.12 | 18.28 | 18.12 | 18.21 | 51,574 | +0.23(+1.29%) |
Sep 23, 2014 | 17.97 | 18.12 | 17.96 | 17.98 | 81,583 | +0.07(+0.39%) |
Sep 22, 2014 | 18.07 | 18.23 | 17.90 | 17.91 | 33,565 | -0.28(-1.55%) |
Sep 19, 2014 | 18.27 | 18.49 | 18.13 | 18.19 | 30,897 | -0.20(-1.11%) |
Sep 18, 2014 | 18.50 | 18.65 | 18.33 | 18.40 | 61,337 | -0.18(-0.95%) |
Sep 17, 2014 | 18.69 | 18.72 | 18.50 | 18.57 | 50,579 | -0.32(-1.72%) |
Sep 16, 2014 | 18.68 | 19.02 | 18.68 | 18.90 | 12,106 | +0.31(+1.67%) |
Sep 15, 2014 | 18.76 | 18.76 | 18.56 | 18.59 | 15,511 | -0.25(-1.35%) |
Sep 12, 2014 | 18.77 | 18.93 | 18.77 | 18.84 | 22,151 | -0.10(-0.52%) |
Sep 11, 2014 | 19.10 | 19.10 | 18.86 | 18.94 | 32,100 | -0.40(-2.08%) |
Sep 10, 2014 | 19.35 | 19.41 | 19.24 | 19.34 | 38,343 | -0.22(-1.12%) |
Sep 09, 2014 | 19.46 | 19.62 | 19.41 | 19.56 | 98,980 | +0.06(+0.33%) |
Sep 08, 2014 | 19.39 | 19.55 | 19.37 | 19.50 | 46,752 | -0.10(-0.50%) |
Sep 05, 2014 | 19.57 | 19.62 | 19.50 | 19.60 | 37,617 | +0.34(+1.76%) |
Sep 04, 2014 | 19.24 | 19.34 | 19.24 | 19.26 | 34,374 | +0.01(+0.07%) |
Sep 03, 2014 | 19.11 | 19.45 | 19.11 | 19.24 | 112,165 | +0.53(+2.82%) |
Sep 02, 2014 | 18.78 | 18.78 | 18.69 | 18.71 | 58,111 | -0.17(-0.90%) |
Aug 29, 2014 | 19.09 | 18.88 | 18.88 | 18.88 | 45,964 | -0.25(-1.33%) |
Aug 28, 2014 | 19.01 | 19.23 | 18.95 | 19.14 | 71,205 | -0.36(-1.84%) |
Aug 27, 2014 | 19.48 | 19.52 | 19.46 | 19.50 | 109,982 | +0.04(+0.18%) |
Aug 26, 2014 | 19.41 | 19.46 | 19.41 | 19.46 | 71,214 | -0.04(-0.18%) |
Aug 25, 2014 | 19.37 | 19.52 | 19.37 | 19.50 | 35,163 | +0.16(+0.84%) |
Aug 22, 2014 | 19.14 | 19.38 | 19.14 | 19.34 | 69,619 | +0.00(+0.00%) |
Aug 21, 2014 | 19.35 | 19.40 | 19.28 | 19.34 | 34,753 | +0.10(+0.51%) |
Aug 20, 2014 | 19.12 | 19.26 | 19.22 | 19.24 | 28,841 | +0.02(+0.11%) |
Aug 19, 2014 | 19.12 | 19.24 | 19.12 | 19.22 | 33,935 | +0.11(+0.55%) |
Aug 18, 2014 | 19.09 | 19.16 | 19.07 | 19.11 | 55,512 | +0.17(+0.89%) |
Aug 15, 2014 | 19.19 | 19.19 | 18.95 | 18.94 | 36,726 | -0.11(-0.55%) |
Aug 14, 2014 | 19.08 | 19.17 | 19.02 | 19.05 | 15,820 | +0.06(+0.30%) |
Aug 13, 2014 | 18.83 | 19.08 | 18.83 | 18.99 | 15,782 | +0.29(+1.55%) |
Aug 12, 2014 | 18.65 | 18.78 | 18.65 | 18.70 | 11,329 | -0.06(-0.34%) |
Aug 11, 2014 | 18.69 | 18.83 | 18.67 | 18.76 | 33,372 | +0.04(+0.23%) |
Aug 08, 2014 | 18.61 | 18.76 | 18.58 | 18.72 | 93,768 | +0.27(+1.45%) |
Aug 07, 2014 | 18.48 | 18.60 | 18.42 | 18.45 | 26,993 | -0.10(-0.53%) |
Aug 06, 2014 | 18.64 | 18.71 | 18.55 | 18.55 | 13,945 | -0.23(-1.24%) |
Aug 05, 2014 | 19.10 | 19.10 | 18.74 | 18.79 | 38,648 | -0.47(-2.45%) |
Aug 04, 2014 | 19.14 | 19.26 | 19.14 | 19.26 | 15,859 | +0.11(+0.59%) |
Aug 01, 2014 | 19.17 | 19.19 | 19.08 | 19.14 | 9,541 | -0.05(-0.26%) |
Jul 31, 2014 | 19.47 | 19.64 | 19.17 | 19.19 | 38,224 | -0.46(-2.33%) |
Jul 30, 2014 | 19.73 | 19.80 | 19.63 | 19.65 | 74,176 | +0.13(+0.65%) |
Jul 29, 2014 | 19.65 | 19.65 | 19.45 | 19.53 | 21,704 | -0.07(-0.36%) |
Jul 28, 2014 | 19.65 | 19.67 | 19.54 | 19.60 | 57,617 | -0.28(-1.42%) |
Jul 25, 2014 | 19.88 | 19.92 | 19.82 | 19.88 | 21,563 | -0.13(-0.63%) |
Jul 24, 2014 | 19.88 | 20.13 | 19.88 | 20.00 | 25,269 | +0.16(+0.82%) |
Jul 23, 2014 | 19.74 | 19.93 | 19.74 | 19.84 | 7,598 | +0.07(+0.36%) |
Jul 22, 2014 | 19.84 | 19.93 | 19.75 | 19.77 | 44,949 | +0.13(+0.65%) |
Jul 21, 2014 | 19.80 | 19.80 | 19.49 | 19.65 | 38,400 | -0.30(-1.52%) |
Jul 18, 2014 | 19.91 | 20.03 | 19.72 | 19.95 | 59,226 | +0.33(+1.69%) |
Jul 17, 2014 | 20.10 | 20.10 | 19.60 | 19.62 | 97,936 | -0.88(-4.30%) |
Jul 16, 2014 | 20.55 | 20.55 | 20.47 | 20.50 | 40,537 | -0.01(-0.07%) |
Jul 15, 2014 | 20.55 | 20.55 | 20.44 | 20.51 | 26,283 | -0.08(-0.41%) |
Jul 14, 2014 | 20.58 | 20.60 | 20.49 | 20.60 | 13,138 | +0.02(+0.10%) |
Jul 11, 2014 | 20.45 | 20.62 | 20.44 | 20.58 | 8,896 | +0.05(+0.24%) |
Jul 10, 2014 | 20.47 | 20.55 | 20.34 | 20.53 | 8,634 | -0.27(-1.32%) |
Jul 09, 2014 | 20.69 | 20.80 | 20.69 | 20.80 | 38,163 | +0.16(+0.79%) |
Jul 08, 2014 | 20.84 | 20.91 | 20.60 | 20.64 | 34,174 | -0.09(-0.44%) |
Jul 07, 2014 | 20.71 | 20.73 | 20.66 | 20.73 | 12,895 | +0.00(+0.00%) |
Jul 03, 2014 | 20.74 | 20.73 | 20.73 | 20.73 | 11,774 | -0.07(-0.34%) |
Jul 02, 2014 | 20.69 | 20.82 | 20.69 | 20.80 | 44,749 | +0.21(+1.01%) |
Jul 01, 2014 | 20.65 | 20.66 | 20.59 | 20.59 | 10,540 | -0.05(-0.25%) |
Jun 30, 2014 | 20.70 | 20.70 | 20.61 | 20.65 | 11,962 | -0.11(-0.53%) |
Jun 27, 2014 | 20.76 | 20.78 | 20.74 | 20.76 | 12,153 | -0.05(-0.25%) |
Jun 26, 2014 | 20.91 | 20.93 | 20.81 | 20.81 | 29,542 | -0.21(-1.01%) |
Jun 25, 2014 | 21.13 | 21.13 | 20.94 | 21.02 | 32,881 | -0.12(-0.57%) |
Jun 24, 2014 | 20.95 | 21.29 | 20.95 | 21.14 | 43,309 | +0.30(+1.45%) |
Jun 23, 2014 | 20.67 | 20.84 | 20.67 | 20.84 | 52,011 | +0.09(+0.44%) |
Jun 20, 2014 | 20.77 | 20.79 | 20.74 | 20.74 | 35,348 | +0.01(+0.03%) |
Jun 19, 2014 | 20.84 | 20.90 | 20.73 | 20.74 | 19,064 | -0.10(-0.47%) |
Jun 18, 2014 | 20.82 | 20.84 | 20.71 | 20.84 | 48,731 | +0.15(+0.72%) |
Jun 17, 2014 | 20.72 | 20.72 | 20.58 | 20.69 | 19,377 | +0.05(+0.24%) |
Jun 16, 2014 | 20.76 | 20.79 | 20.62 | 20.64 | 27,237 | -0.21(-1.01%) |
Jun 13, 2014 | 20.73 | 20.89 | 20.72 | 20.85 | 26,273 | +0.09(+0.44%) |
Jun 12, 2014 | 20.98 | 20.98 | 20.72 | 20.76 | 27,698 | -0.23(-1.08%) |
Jun 11, 2014 | 20.74 | 21.03 | 20.74 | 20.98 | 21,440 | +0.13(+0.61%) |
Jun 10, 2014 | 20.84 | 20.89 | 20.72 | 20.86 | 42,520 | +0.04(+0.20%) |
Jun 06, 2014 | 20.69 | 20.84 | 20.68 | 20.82 | 42,162 | +0.30(+1.48%) |
Jun 05, 2014 | 20.37 | 20.59 | 20.31 | 20.51 | 71,154 | +0.27(+1.32%) |
Jun 04, 2014 | 20.21 | 20.29 | 20.19 | 20.24 | 27,425 | +0.03(+0.14%) |
Jun 03, 2014 | 19.98 | 20.27 | 19.98 | 20.22 | 59,320 | +0.17(+0.84%) |