Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.53 | 18.53 | 18.45 | 18.45 | 10,436 | -0.22(-1.17%) |
Apr 29, 2015 | 18.69 | 18.70 | 18.67 | 18.67 | 4,104 | -0.15(-0.80%) |
Apr 28, 2015 | 18.80 | 18.82 | 18.80 | 18.82 | 293 | +0.07(+0.36%) |
Apr 27, 2015 | 18.71 | 18.80 | 18.70 | 18.75 | 14,020 | +0.14(+0.77%) |
Apr 24, 2015 | 18.60 | 18.60 | 18.60 | 18.60 | 153 | +0.25(+1.34%) |
Apr 21, 2015 | 18.37 | 18.36 | 18.36 | 18.36 | 5,423 | +0.06(+0.34%) |
Apr 20, 2015 | 18.26 | 18.30 | 18.26 | 18.30 | 6,742 | +0.05(+0.30%) |
Apr 17, 2015 | 18.24 | 18.24 | 18.24 | 18.24 | 146 | -0.28(-1.51%) |
Apr 16, 2015 | 18.56 | 18.56 | 18.52 | 18.52 | 293 | +0.20(+1.12%) |
Apr 15, 2015 | 18.38 | 18.38 | 18.32 | 18.32 | 9,732 | +0.03(+0.15%) |
Apr 14, 2015 | 18.28 | 18.29 | 18.28 | 18.29 | 11,140 | +0.13(+0.71%) |
Apr 13, 2015 | 18.22 | 18.23 | 18.15 | 18.16 | 12,965 | -0.05(-0.27%) |
Apr 10, 2015 | 18.18 | 18.21 | 18.18 | 18.21 | 3,004 | +0.03(+0.16%) |
Apr 09, 2015 | 18.18 | 18.18 | 18.18 | 18.18 | 146 | +0.05(+0.30%) |
Apr 08, 2015 | 18.14 | 18.15 | 18.13 | 18.13 | 5,679 | +0.00(+0.00%) |
Apr 07, 2015 | 18.15 | 18.15 | 18.13 | 18.13 | 735 | -0.05(-0.30%) |
Apr 06, 2015 | 18.17 | 18.18 | 18.17 | 18.18 | 1,612 | +0.27(+1.52%) |
Apr 02, 2015 | 17.85 | 17.91 | 17.91 | 17.91 | 6,449 | +0.19(+1.08%) |
Apr 01, 2015 | 17.72 | 17.72 | 17.72 | 17.72 | 146 | +0.08(+0.46%) |
Mar 31, 2015 | 17.64 | 17.64 | 17.64 | 17.64 | 149 | -0.24(-1.34%) |
Mar 30, 2015 | 17.83 | 17.87 | 17.83 | 17.87 | 1,562 | +0.14(+0.81%) |
Mar 27, 2015 | 17.73 | 17.73 | 17.73 | 17.73 | 150 | +0.01(+0.04%) |
Mar 26, 2015 | 17.72 | 17.76 | 17.72 | 17.72 | 45,653 | -0.29(-1.59%) |
Mar 25, 2015 | 18.08 | 18.11 | 17.99 | 18.01 | 13,076 | -0.03(-0.19%) |
Mar 24, 2015 | 18.04 | 18.04 | 18.04 | 18.04 | 1,333 | +0.03(+0.15%) |
Mar 23, 2015 | 18.02 | 18.02 | 18.02 | 18.02 | 3,576 | +0.18(+1.03%) |
Mar 20, 2015 | 17.83 | 17.83 | 17.83 | 17.83 | 146 | +0.19(+1.10%) |
Mar 19, 2015 | 17.60 | 17.66 | 17.60 | 17.64 | 11,140 | -0.18(-1.01%) |
Mar 18, 2015 | 17.78 | 17.85 | 17.78 | 17.82 | 879 | +0.35(+2.03%) |
Mar 16, 2015 | 17.49 | 17.46 | 17.46 | 17.46 | 879 | +0.21(+1.23%) |
Mar 13, 2015 | 17.18 | 17.25 | 17.18 | 17.25 | 1,612 | -0.14(-0.78%) |
Mar 12, 2015 | 17.35 | 17.39 | 17.34 | 17.39 | 11,433 | +0.23(+1.35%) |
Mar 11, 2015 | 17.15 | 17.17 | 17.15 | 17.16 | 3,781 | -0.05(-0.28%) |
Mar 10, 2015 | 17.21 | 17.21 | 17.21 | 17.21 | 2,455 | -0.29(-1.68%) |
Mar 09, 2015 | 17.50 | 17.50 | 17.50 | 17.50 | 200 | -0.09(-0.50%) |
Mar 06, 2015 | 17.59 | 17.59 | 17.59 | 17.59 | 146 | -0.15(-0.85%) |
Mar 05, 2015 | 17.77 | 17.78 | 17.74 | 17.74 | 2,858 | +0.04(+0.22%) |
Mar 04, 2015 | 17.61 | 17.72 | 17.61 | 17.70 | 7,622 | -0.15(-0.83%) |
Mar 03, 2015 | 17.87 | 17.87 | 17.85 | 17.85 | 439 | -0.10(-0.57%) |
Mar 02, 2015 | 17.91 | 17.95 | 17.91 | 17.95 | 6,039 | -0.01(-0.04%) |
Feb 27, 2015 | 17.96 | 17.98 | 17.94 | 17.96 | 12,925 | +0.01(+0.08%) |
Feb 26, 2015 | 17.94 | 17.96 | 17.94 | 17.94 | 24,259 | -0.07(-0.38%) |
Feb 24, 2015 | 17.94 | 18.01 | 18.01 | 18.01 | 39,430 | -0.01(-0.08%) |
Feb 20, 2015 | 17.81 | 18.02 | 18.02 | 18.02 | 2,638 | +0.18(+0.99%) |
Feb 19, 2015 | 17.80 | 17.85 | 17.80 | 17.85 | 3,781 | -0.01(-0.04%) |
Feb 18, 2015 | 17.81 | 17.89 | 17.78 | 17.85 | 36,552 | +0.07(+0.38%) |
Feb 17, 2015 | 17.66 | 17.79 | 17.66 | 17.79 | 2,491 | +0.03(+0.19%) |
Feb 13, 2015 | 17.74 | 17.75 | 17.75 | 17.75 | 31,807 | +0.17(+0.97%) |
Feb 12, 2015 | 17.48 | 17.58 | 17.48 | 17.58 | 2,821 | +0.30(+1.74%) |
Feb 11, 2015 | 17.22 | 17.28 | 17.22 | 17.28 | 10,180 | -0.10(-0.59%) |
Feb 10, 2015 | 17.29 | 17.38 | 17.29 | 17.38 | 938 | +0.05(+0.31%) |
Feb 09, 2015 | 17.33 | 17.33 | 17.33 | 17.33 | 13,741 | -0.12(-0.70%) |
Feb 06, 2015 | 17.45 | 17.45 | 17.45 | 17.45 | 146 | -0.16(-0.93%) |
Feb 05, 2015 | 17.58 | 17.61 | 17.58 | 17.61 | 1,612 | +0.19(+1.10%) |
Feb 04, 2015 | 17.42 | 17.42 | 17.42 | 17.42 | 146 | -0.16(-0.93%) |
Feb 03, 2015 | 17.49 | 17.59 | 17.49 | 17.59 | 1,671 | +0.36(+2.10%) |
Feb 02, 2015 | 17.16 | 17.25 | 17.16 | 17.23 | 732 | +0.18(+1.08%) |
Jan 30, 2015 | 17.07 | 17.14 | 17.04 | 17.04 | 2,543 | -0.23(-1.34%) |
Jan 29, 2015 | 17.20 | 17.27 | 17.20 | 17.27 | 1,187 | +0.00(+0.00%) |
Jan 28, 2015 | 17.27 | 17.27 | 17.27 | 17.27 | 307 | -0.05(-0.32%) |
Jan 27, 2015 | 17.34 | 17.34 | 17.31 | 17.33 | 27,327 | -0.01(-0.04%) |
Jan 26, 2015 | 17.24 | 17.36 | 17.23 | 17.34 | 58,419 | +0.04(+0.24%) |
Jan 22, 2015 | 17.18 | 17.31 | 17.16 | 17.29 | 73 | +0.11(+0.63%) |
Jan 21, 2015 | 17.14 | 17.19 | 17.10 | 17.19 | 15,896 | +0.19(+1.14%) |
Jan 20, 2015 | 16.99 | 16.99 | 16.99 | 16.99 | 3,517 | -0.04(-0.22%) |
Jan 16, 2015 | 16.83 | 17.04 | 16.83 | 17.03 | 14,876 | +0.31(+1.88%) |
Jan 15, 2015 | 16.81 | 16.82 | 16.71 | 16.71 | 123,670 | -0.07(-0.45%) |
Jan 14, 2015 | 16.61 | 16.79 | 16.59 | 16.79 | 37,841 | +0.00(+0.00%) |
Jan 13, 2015 | 16.85 | 16.95 | 16.79 | 16.79 | 109,129 | +0.13(+0.79%) |
Jan 12, 2015 | 16.69 | 16.69 | 16.66 | 16.66 | 3,708 | -0.17(-1.03%) |
Jan 09, 2015 | 16.75 | 16.83 | 16.75 | 16.83 | 1,714,995 | -0.03(-0.20%) |
Jan 08, 2015 | 16.71 | 16.86 | 16.71 | 16.86 | 257,835 | +0.18(+1.06%) |
Jan 07, 2015 | 16.57 | 16.69 | 16.49 | 16.69 | 359,652 | +0.29(+1.75%) |
Jan 06, 2015 | 16.56 | 16.56 | 16.37 | 16.40 | 119,425 | -0.26(-1.56%) |
Jan 05, 2015 | 16.67 | 16.67 | 16.66 | 16.66 | 3,665 | -0.47(-2.75%) |
Jan 02, 2015 | 17.12 | 17.13 | 17.11 | 17.13 | 3,268 | +0.18(+1.05%) |
Dec 31, 2014 | 17.13 | 16.95 | 16.95 | 16.95 | 124,007 | -0.15(-0.88%) |
Dec 30, 2014 | 17.17 | 17.18 | 17.10 | 17.10 | 16,345 | -0.14(-0.79%) |
Dec 29, 2014 | 17.34 | 17.34 | 17.21 | 17.24 | 318,202 | -0.35(-1.98%) |
Dec 26, 2014 | 17.63 | 17.64 | 17.52 | 17.59 | 516,821 | +0.10(+0.55%) |
Dec 24, 2014 | 17.51 | 17.49 | 17.49 | 17.49 | 580,605 | -0.03(-0.16%) |
Dec 23, 2014 | 17.53 | 17.61 | 17.48 | 17.52 | 300,306 | -0.04(-0.23%) |
Dec 22, 2014 | 17.57 | 17.61 | 17.53 | 17.56 | 1,536,790 | +0.04(+0.23%) |
Dec 19, 2014 | 17.37 | 17.55 | 17.35 | 17.52 | 304,768 | +0.02(+0.12%) |
Dec 18, 2014 | 17.38 | 17.50 | 17.34 | 17.50 | 471,858 | +0.33(+1.95%) |
Dec 17, 2014 | 16.97 | 17.26 | 16.97 | 17.16 | 875,667 | +0.26(+1.53%) |
Dec 16, 2014 | 16.71 | 17.04 | 16.71 | 16.91 | 81,951 | +0.12(+0.73%) |
Dec 15, 2014 | 17.04 | 17.04 | 16.76 | 16.78 | 27,851 | -0.38(-2.23%) |
Dec 12, 2014 | 17.16 | 17.16 | 17.16 | 17.16 | 842 | -0.30(-1.72%) |
Dec 11, 2014 | 17.55 | 17.57 | 17.46 | 17.46 | 11,950 | -0.03(-0.19%) |
Dec 10, 2014 | 17.68 | 17.68 | 17.47 | 17.50 | 45,879 | -0.27(-1.54%) |
Dec 09, 2014 | 17.76 | 17.82 | 17.71 | 17.77 | 55,993 | -0.19(-1.06%) |
Dec 08, 2014 | 18.04 | 18.04 | 17.95 | 17.96 | 9,173 | -0.18(-0.98%) |
Dec 05, 2014 | 18.17 | 18.17 | 18.13 | 18.14 | 11,332 | -0.06(-0.34%) |
Dec 04, 2014 | 18.17 | 18.23 | 18.17 | 18.20 | 44,211 | -0.01(-0.07%) |
Dec 03, 2014 | 18.23 | 18.23 | 18.22 | 18.22 | 338 | +0.03(+0.15%) |
Dec 02, 2014 | 18.18 | 18.19 | 18.18 | 18.19 | 4,126 | +0.03(+0.15%) |
Dec 01, 2014 | 18.15 | 18.19 | 18.08 | 18.16 | 4,999 | -0.31(-1.66%) |
Nov 26, 2014 | 18.45 | 18.47 | 18.47 | 18.47 | 4,837 | +0.07(+0.37%) |
Nov 25, 2014 | 18.34 | 18.40 | 18.33 | 18.40 | 347,815 | +0.03(+0.19%) |
Nov 24, 2014 | 18.34 | 18.37 | 18.34 | 18.37 | 4,378 | +0.11(+0.60%) |
Nov 21, 2014 | 18.33 | 18.33 | 18.25 | 18.26 | 3,088 | +0.16(+0.90%) |
Nov 20, 2014 | 18.09 | 18.09 | 18.09 | 18.09 | 82,706 | -0.04(-0.23%) |
Nov 19, 2014 | 18.10 | 18.13 | 18.10 | 18.13 | 8,630 | -0.04(-0.23%) |
Nov 18, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 853 | +0.20(+1.10%) |
Nov 17, 2014 | 17.95 | 17.98 | 17.94 | 17.98 | 7,761 | -0.08(-0.45%) |
Nov 14, 2014 | 18.07 | 18.07 | 18.05 | 18.06 | 60,420 | +0.05(+0.30%) |
Nov 13, 2014 | 18.00 | 18.00 | 18.00 | 18.00 | 146 | +0.05(+0.27%) |
Nov 12, 2014 | 17.98 | 18.02 | 17.96 | 17.96 | 11,946 | -0.19(-1.05%) |
Nov 11, 2014 | 18.10 | 18.15 | 18.10 | 18.15 | 1,033 | +0.19(+1.06%) |
Nov 06, 2014 | 18.04 | 17.96 | 17.96 | 17.96 | 21,400 | -0.11(-0.60%) |
Nov 05, 2014 | 18.02 | 18.07 | 18.02 | 18.07 | 1,575 | -0.01(-0.08%) |
Nov 04, 2014 | 18.26 | 18.26 | 17.98 | 18.08 | 20,818 | -0.04(-0.23%) |
Nov 03, 2014 | 18.18 | 18.18 | 18.12 | 18.12 | 3,969 | -0.14(-0.78%) |
Oct 31, 2014 | 18.19 | 18.26 | 18.19 | 18.26 | 513 | +0.19(+1.06%) |
Oct 30, 2014 | 18.07 | 18.07 | 18.07 | 18.07 | 146 | +0.19(+1.07%) |
Oct 29, 2014 | 18.03 | 18.03 | 17.88 | 17.88 | 37,885 | -0.16(-0.91%) |
Oct 28, 2014 | 17.78 | 18.04 | 17.78 | 18.04 | 202,630 | +0.31(+1.77%) |
Oct 27, 2014 | 17.63 | 17.87 | 17.87 | 17.73 | 275,056 | -0.14(-0.76%) |
Oct 24, 2014 | 17.74 | 17.87 | 17.74 | 17.87 | 298,564 | +0.13(+0.72%) |
Oct 23, 2014 | 17.75 | 17.82 | 17.74 | 17.74 | 386,483 | +0.14(+0.81%) |
Oct 22, 2014 | 17.74 | 17.79 | 17.59 | 17.59 | 701,282 | -0.15(-0.85%) |
Oct 21, 2014 | 17.71 | 17.74 | 17.65 | 17.74 | 47,358 | +0.17(+0.97%) |
Oct 20, 2014 | 17.46 | 17.57 | 17.53 | 17.57 | 93,987 | +0.05(+0.27%) |
Oct 17, 2014 | 17.44 | 17.59 | 17.44 | 17.53 | 750,760 | +0.50(+2.92%) |
Oct 16, 2014 | 17.14 | 17.14 | 16.99 | 17.03 | 12,644 | -0.08(-0.44%) |
Oct 15, 2014 | 17.10 | 17.10 | 17.10 | 17.10 | 17,567 | -0.40(-2.26%) |
Oct 13, 2014 | 17.61 | 17.50 | 17.50 | 17.50 | 13,192 | +0.07(+0.39%) |
Oct 10, 2014 | 17.56 | 17.56 | 17.43 | 17.43 | 2,359 | -0.78(-4.27%) |
Oct 08, 2014 | 18.15 | 18.21 | 18.15 | 18.21 | 1 | +0.21(+1.18%) |
Oct 07, 2014 | 18.11 | 18.11 | 17.98 | 18.00 | 13,653 | -0.23(-1.24%) |
Oct 06, 2014 | 18.15 | 18.24 | 18.15 | 18.22 | 12,812 | +0.08(+0.45%) |
Oct 03, 2014 | 18.09 | 18.14 | 18.09 | 18.14 | 1,758 | +0.03(+0.15%) |
Oct 02, 2014 | 18.00 | 18.11 | 17.96 | 18.11 | 5,646 | -0.06(-0.34%) |
Oct 01, 2014 | 18.17 | 18.17 | 18.17 | 18.17 | 2,705 | -0.27(-1.44%) |
Sep 30, 2014 | 18.43 | 18.44 | 18.43 | 18.44 | 447 | -0.08(-0.44%) |
Sep 29, 2014 | 18.52 | 18.52 | 18.52 | 18.52 | 2,357 | -0.17(-0.91%) |
Sep 26, 2014 | 18.66 | 18.69 | 18.66 | 18.69 | 14,751 | +0.00(+0.02%) |
Sep 25, 2014 | 18.80 | 18.80 | 18.69 | 18.69 | 21,569 | -0.28(-1.49%) |
Sep 24, 2014 | 19.11 | 19.11 | 18.86 | 18.97 | 1,248 | +0.10(+0.54%) |
Sep 23, 2014 | 18.86 | 18.87 | 18.86 | 18.87 | 10,849 | -0.14(-0.72%) |
Sep 22, 2014 | 18.96 | 19.01 | 18.96 | 19.01 | 44,412 | -0.28(-1.45%) |
Sep 18, 2014 | 19.31 | 19.29 | 19.29 | 19.29 | 3,664 | +0.10(+0.53%) |
Sep 17, 2014 | 19.28 | 19.28 | 19.18 | 19.18 | 9,385 | -0.17(-0.88%) |
Sep 16, 2014 | 19.35 | 19.35 | 19.35 | 19.35 | 6,002 | +0.12(+0.60%) |
Sep 15, 2014 | 19.27 | 19.27 | 19.22 | 19.24 | 57,050 | -0.10(-0.49%) |
Sep 12, 2014 | 19.35 | 19.39 | 19.33 | 19.33 | 53,484 | -0.08(-0.42%) |
Sep 11, 2014 | 19.41 | 19.44 | 19.41 | 19.42 | 198,591 | -0.12(-0.59%) |
Sep 10, 2014 | 19.48 | 19.53 | 19.48 | 19.53 | 150,853 | +0.03(+0.17%) |
Sep 09, 2014 | 19.53 | 19.53 | 19.50 | 19.50 | 538,132 | -0.38(-1.89%) |
Sep 08, 2014 | 19.87 | 19.87 | 19.87 | 19.87 | 0 | +0.00(+0.00%) |
Sep 05, 2014 | 19.77 | 19.87 | 19.77 | 19.87 | 90,213 | +0.00(+0.00%) |
Sep 04, 2014 | 19.90 | 19.91 | 19.87 | 19.87 | 27,807 | -0.01(-0.03%) |
Sep 03, 2014 | 19.91 | 19.91 | 19.88 | 19.88 | 1,758 | +0.19(+0.95%) |
Sep 02, 2014 | 19.71 | 19.73 | 19.68 | 19.69 | 50,107 | -0.05(-0.28%) |
Aug 29, 2014 | 19.73 | 19.75 | 19.75 | 19.75 | 5,863 | -0.06(-0.33%) |
Aug 28, 2014 | 19.71 | 19.81 | 19.70 | 19.81 | 40,478 | -0.09(-0.45%) |
Aug 27, 2014 | 19.90 | 19.91 | 19.88 | 19.90 | 20,311 | +0.05(+0.24%) |
Aug 26, 2014 | 19.84 | 19.86 | 19.84 | 19.85 | 2,279 | +0.04(+0.21%) |
Aug 25, 2014 | 19.81 | 19.81 | 19.81 | 19.81 | 1,187 | +0.12(+0.59%) |
Aug 22, 2014 | 19.70 | 19.71 | 19.67 | 19.70 | 23,255 | -0.08(-0.38%) |
Aug 21, 2014 | 19.77 | 19.77 | 19.77 | 19.77 | 1,632 | +0.10(+0.53%) |
Aug 20, 2014 | 19.70 | 19.71 | 19.67 | 19.67 | 23,386 | -0.06(-0.32%) |
Aug 19, 2014 | 19.67 | 19.73 | 19.67 | 19.73 | 213,443 | +0.10(+0.49%) |
Aug 18, 2014 | 19.64 | 19.68 | 19.62 | 19.63 | 19,467 | -0.01(-0.07%) |
Aug 15, 2014 | 19.65 | 19.55 | 19.55 | 19.65 | 293 | +0.10(+0.52%) |
Aug 14, 2014 | 19.55 | 19.55 | 19.55 | 19.55 | 1,030 | +0.07(+0.35%) |
Aug 13, 2014 | 19.89 | 19.89 | 19.46 | 19.48 | 133,495 | +0.08(+0.42%) |
Aug 12, 2014 | 19.36 | 19.42 | 19.36 | 19.40 | 186,397 | -0.03(-0.14%) |
Aug 11, 2014 | 19.44 | 19.44 | 19.42 | 19.42 | 15,354 | +0.09(+0.44%) |
Aug 08, 2014 | 19.17 | 19.18 | 19.17 | 19.34 | 9,350 | +0.14(+0.71%) |
Aug 07, 2014 | 19.25 | 19.25 | 19.20 | 19.20 | 101,413 | -0.27(-1.37%) |
Aug 05, 2014 | 19.58 | 19.47 | 19.47 | 19.47 | 153,763 | -0.32(-1.60%) |
Jul 31, 2014 | 19.78 | 19.78 | 19.78 | 19.78 | 4,690 | -0.13(-0.65%) |
Jul 30, 2014 | 19.91 | 19.91 | 19.91 | 19.91 | 549 | -0.13(-0.66%) |
Jul 29, 2014 | 20.09 | 20.11 | 20.04 | 20.05 | 20,184 | -0.03(-0.17%) |
Jul 28, 2014 | 20.06 | 20.08 | 20.06 | 20.08 | 3,913 | -0.09(-0.46%) |
Jul 24, 2014 | 20.17 | 20.17 | 20.17 | 20.17 | 1,319 | +0.07(+0.34%) |
Jul 23, 2014 | 20.11 | 20.11 | 20.11 | 20.11 | 1,099 | +0.03(+0.17%) |
Jul 22, 2014 | 20.06 | 20.07 | 20.06 | 20.07 | 1,174 | +0.20(+1.01%) |
Jul 21, 2014 | 19.84 | 19.87 | 19.84 | 19.87 | 6,873 | -0.11(-0.56%) |
Jul 18, 2014 | 19.92 | 19.99 | 19.92 | 19.98 | 13,573 | +0.11(+0.56%) |
Jul 17, 2014 | 19.87 | 19.87 | 19.87 | 19.87 | 5,490 | -0.21(-1.05%) |
Jul 16, 2014 | 20.08 | 20.08 | 20.08 | 20.08 | 1,905 | +0.04(+0.19%) |
Jul 15, 2014 | 20.04 | 20.04 | 20.04 | 20.04 | 36 | +0.00(+0.00%) |
Jul 14, 2014 | 20.06 | 20.06 | 20.04 | 20.04 | 2,459 | +0.16(+0.79%) |
Jul 11, 2014 | 19.87 | 19.89 | 19.87 | 19.89 | 4,576 | +0.04(+0.21%) |
Jul 10, 2014 | 19.75 | 19.85 | 19.75 | 19.85 | 6,138 | -0.16(-0.82%) |
Jul 09, 2014 | 20.00 | 20.01 | 19.99 | 20.01 | 5,139 | +0.03(+0.17%) |
Jul 08, 2014 | 19.98 | 19.98 | 19.98 | 19.98 | 2,330 | -0.15(-0.75%) |
Jul 07, 2014 | 20.16 | 20.16 | 20.13 | 20.13 | 2,443 | -0.17(-0.84%) |
Jul 03, 2014 | 20.38 | 20.30 | 20.30 | 20.30 | 1,465 | +0.10(+0.51%) |
Jul 02, 2014 | 20.34 | 20.34 | 20.16 | 20.19 | 6,426 | +0.08(+0.37%) |
Jul 01, 2014 | 20.14 | 20.14 | 20.11 | 20.12 | 10,455 | +0.14(+0.68%) |
Jun 30, 2014 | 19.98 | 19.98 | 19.98 | 19.98 | 73 | +0.00(+0.00%) |
Jun 27, 2014 | 20.02 | 20.02 | 19.98 | 19.98 | 515 | -0.08(-0.41%) |
Jun 26, 2014 | 20.06 | 20.06 | 20.06 | 20.06 | 313 | +0.30(+1.52%) |
Jun 25, 2014 | 20.02 | 20.02 | 19.73 | 19.76 | 27,416 | -0.25(-1.26%) |
Jun 24, 2014 | 19.98 | 20.04 | 19.95 | 20.02 | 9,334 | +0.05(+0.27%) |
Jun 23, 2014 | 20.10 | 20.13 | 19.85 | 19.96 | 42,654 | -0.08(-0.37%) |
Jun 20, 2014 | 20.12 | 20.13 | 19.92 | 20.04 | 24,588 | -0.14(-0.71%) |
Jun 19, 2014 | 20.18 | 20.18 | 20.18 | 20.18 | 146 | -0.01(-0.03%) |
Jun 18, 2014 | 20.02 | 20.19 | 20.02 | 20.19 | 20,519 | +0.23(+1.16%) |
Jun 17, 2014 | 19.95 | 19.95 | 19.95 | 19.95 | 146 | +0.05(+0.27%) |
Jun 16, 2014 | 19.95 | 20.19 | 19.90 | 19.90 | 14,617 | +0.11(+0.55%) |
Jun 13, 2014 | 19.79 | 19.79 | 19.79 | 19.79 | 240 | -0.35(-1.76%) |
Jun 11, 2014 | 19.95 | 20.15 | 20.15 | 20.15 | 1,026 | -0.09(-0.44%) |
Jun 10, 2014 | 20.09 | 20.23 | 20.09 | 20.23 | 5,427 | +0.18(+0.88%) |
Jun 06, 2014 | 19.85 | 20.40 | 19.85 | 20.06 | 14,659 | -0.06(-0.32%) |
Jun 05, 2014 | 19.91 | 20.13 | 19.91 | 20.12 | 22,783 | +0.27(+1.36%) |
Jun 04, 2014 | 19.93 | 20.32 | 19.85 | 19.85 | 2,648 | +0.00(+0.00%) |
Jun 03, 2014 | 19.85 | 20.00 | 19.68 | 19.85 | 4,253 | -0.07(-0.34%) |
Jun 02, 2014 | 19.89 | 19.93 | 19.84 | 19.92 | 7,607 | +0.08(+0.41%) |
May 30, 2014 | 19.67 | 19.86 | 19.67 | 19.84 | 12,015 | -0.16(-0.82%) |
May 29, 2014 | 19.95 | 20.00 | 19.71 | 20.00 | 13,426 | +0.19(+0.96%) |
May 28, 2014 | 19.65 | 19.83 | 19.65 | 19.81 | 18,762 | +0.01(+0.07%) |
May 27, 2014 | 20.13 | 20.13 | 19.73 | 19.80 | 13,118 | +0.09(+0.45%) |
May 23, 2014 | 19.80 | 19.71 | 19.71 | 19.71 | 10,260 | -0.02(-0.12%) |
May 22, 2014 | 19.73 | 19.73 | 19.73 | 19.73 | 618 | +0.07(+0.37%) |
May 21, 2014 | 19.83 | 19.83 | 19.66 | 19.66 | 1,058 | +0.18(+0.95%) |
May 20, 2014 | 19.48 | 19.48 | 19.48 | 19.48 | 1,018 | -0.23(-1.14%) |
May 16, 2014 | 20.01 | 19.70 | 19.70 | 19.70 | 1,465 | +0.06(+0.31%) |
May 15, 2014 | 19.65 | 19.65 | 19.64 | 19.64 | 4,324 | +0.03(+0.14%) |
May 12, 2014 | 19.61 | 19.61 | 19.61 | 19.61 | 586 | -0.05(-0.24%) |
May 08, 2014 | 19.66 | 19.66 | 19.66 | 19.66 | 10,260 | +0.10(+0.52%) |
May 06, 2014 | 19.56 | 19.56 | 19.56 | 19.56 | 2,198 | +0.03(+0.14%) |
May 05, 2014 | 19.51 | 19.53 | 19.51 | 19.53 | 14,958 | +0.20(+1.02%) |