Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.52 | 17.53 | 17.22 | 17.42 | 136,626 | -0.48(-2.66%) |
Apr 29, 2015 | 17.73 | 18.06 | 17.65 | 17.90 | 138,197 | +0.16(+0.91%) |
Apr 28, 2015 | 17.05 | 17.80 | 17.05 | 17.74 | 157,837 | +0.63(+3.68%) |
Apr 27, 2015 | 17.01 | 17.49 | 16.99 | 17.11 | 187,384 | +0.28(+1.64%) |
Apr 24, 2015 | 17.08 | 17.28 | 16.83 | 16.83 | 104,760 | -0.38(-2.21%) |
Apr 23, 2015 | 16.83 | 17.32 | 16.83 | 17.21 | 62,381 | +0.41(+2.44%) |
Apr 22, 2015 | 17.23 | 17.24 | 16.75 | 16.80 | 116,095 | -0.52(-3.03%) |
Apr 21, 2015 | 17.34 | 17.44 | 17.09 | 17.33 | 109,848 | +0.11(+0.66%) |
Apr 20, 2015 | 16.92 | 17.25 | 16.90 | 17.21 | 111,211 | +0.14(+0.81%) |
Apr 17, 2015 | 17.02 | 17.34 | 16.99 | 17.07 | 59,204 | +0.03(+0.19%) |
Apr 16, 2015 | 17.25 | 17.46 | 16.98 | 17.04 | 86,791 | -0.18(-1.05%) |
Apr 15, 2015 | 16.87 | 17.30 | 16.82 | 17.22 | 76,342 | +0.51(+3.02%) |
Apr 14, 2015 | 16.58 | 16.92 | 16.58 | 16.72 | 66,597 | +0.10(+0.57%) |
Apr 13, 2015 | 16.74 | 16.87 | 16.57 | 16.62 | 73,271 | -0.20(-1.19%) |
Apr 10, 2015 | 16.62 | 16.88 | 16.62 | 16.82 | 75,374 | +0.40(+2.44%) |
Apr 09, 2015 | 16.36 | 16.49 | 16.24 | 16.42 | 84,091 | -0.10(-0.58%) |
Apr 08, 2015 | 16.79 | 16.87 | 16.39 | 16.52 | 115,131 | -0.30(-1.76%) |
Apr 07, 2015 | 16.90 | 17.13 | 16.77 | 16.81 | 154,471 | -0.36(-2.11%) |
Apr 06, 2015 | 17.14 | 17.28 | 17.04 | 17.17 | 148,039 | +0.57(+3.44%) |
Apr 02, 2015 | 16.71 | 16.60 | 16.60 | 16.60 | 79,219 | -0.18(-1.08%) |
Apr 01, 2015 | 16.09 | 16.84 | 16.09 | 16.78 | 181,120 | +0.79(+4.97%) |
Mar 31, 2015 | 16.11 | 16.23 | 15.89 | 15.99 | 142,631 | -0.15(-0.91%) |
Mar 30, 2015 | 16.15 | 16.34 | 16.07 | 16.14 | 144,315 | -0.28(-1.68%) |
Mar 27, 2015 | 16.48 | 16.67 | 16.27 | 16.41 | 147,912 | -0.19(-1.15%) |
Mar 26, 2015 | 17.10 | 17.37 | 16.47 | 16.60 | 133,798 | -0.30(-1.75%) |
Mar 25, 2015 | 17.23 | 17.34 | 16.90 | 16.90 | 126,582 | -0.26(-1.50%) |
Mar 24, 2015 | 17.25 | 17.35 | 17.07 | 17.15 | 180,518 | -0.11(-0.66%) |
Mar 23, 2015 | 16.96 | 17.30 | 16.87 | 17.27 | 353,407 | +0.27(+1.61%) |
Mar 20, 2015 | 16.66 | 17.15 | 16.66 | 17.00 | 145,065 | +0.58(+3.50%) |
Mar 19, 2015 | 16.39 | 16.58 | 16.20 | 16.42 | 120,979 | -0.07(-0.40%) |
Mar 18, 2015 | 15.72 | 16.55 | 15.57 | 16.49 | 147,443 | +0.69(+4.34%) |
Mar 17, 2015 | 15.72 | 16.09 | 15.68 | 15.80 | 146,211 | -0.19(-1.19%) |
Mar 16, 2015 | 15.92 | 16.12 | 15.65 | 15.99 | 87,187 | +0.10(+0.60%) |
Mar 13, 2015 | 15.96 | 15.96 | 15.44 | 15.90 | 97,473 | +0.05(+0.30%) |
Mar 12, 2015 | 16.14 | 16.17 | 15.73 | 15.85 | 197,133 | -0.16(-1.01%) |
Mar 11, 2015 | 15.46 | 16.04 | 15.15 | 16.01 | 306,227 | +0.55(+3.58%) |
Mar 10, 2015 | 15.77 | 16.02 | 15.31 | 15.46 | 420,751 | -0.30(-1.93%) |
Mar 09, 2015 | 16.36 | 16.43 | 15.70 | 15.76 | 581,311 | -0.52(-3.22%) |
Mar 06, 2015 | 17.00 | 17.00 | 16.16 | 16.29 | 740,251 | -1.19(-6.82%) |
Mar 05, 2015 | 17.56 | 17.77 | 17.38 | 17.48 | 142,542 | -0.02(-0.11%) |
Mar 04, 2015 | 17.77 | 17.84 | 17.39 | 17.50 | 162,612 | -0.34(-1.92%) |
Mar 03, 2015 | 18.11 | 18.43 | 17.76 | 17.84 | 115,012 | -0.32(-1.78%) |
Mar 02, 2015 | 18.67 | 18.83 | 18.03 | 18.17 | 165,353 | -0.45(-2.41%) |
Feb 27, 2015 | 18.57 | 18.84 | 18.54 | 18.61 | 92,759 | +0.15(+0.83%) |
Feb 26, 2015 | 18.59 | 18.73 | 18.37 | 18.46 | 83,299 | +0.18(+0.99%) |
Feb 25, 2015 | 18.11 | 18.38 | 18.08 | 18.28 | 76,842 | +0.36(+2.02%) |
Feb 24, 2015 | 17.83 | 17.96 | 17.67 | 17.92 | 125,185 | -0.03(-0.16%) |
Feb 23, 2015 | 17.81 | 18.10 | 17.64 | 17.95 | 166,618 | +0.09(+0.48%) |
Feb 20, 2015 | 18.16 | 18.35 | 17.81 | 17.86 | 629,393 | -0.13(-0.74%) |
Feb 19, 2015 | 18.71 | 18.92 | 17.91 | 17.99 | 174,772 | -0.55(-2.98%) |
Feb 18, 2015 | 18.18 | 18.65 | 17.90 | 18.55 | 327,692 | +0.38(+2.10%) |
Feb 17, 2015 | 18.46 | 18.48 | 18.10 | 18.17 | 399,534 | -0.59(-3.15%) |
Feb 13, 2015 | 18.96 | 18.76 | 18.76 | 18.76 | 172,393 | +0.10(+0.51%) |
Feb 12, 2015 | 18.63 | 18.80 | 18.47 | 18.66 | 135,385 | +0.19(+1.03%) |
Feb 11, 2015 | 18.78 | 18.84 | 18.37 | 18.47 | 281,184 | -0.29(-1.52%) |
Feb 10, 2015 | 19.12 | 19.23 | 18.64 | 18.76 | 333,453 | -0.46(-2.38%) |
Feb 09, 2015 | 19.33 | 19.34 | 19.06 | 19.21 | 266,821 | +0.22(+1.15%) |
Feb 06, 2015 | 19.49 | 19.52 | 18.93 | 18.99 | 416,004 | -1.14(-5.68%) |
Feb 05, 2015 | 19.88 | 20.14 | 19.73 | 20.14 | 246,950 | +0.23(+1.15%) |
Feb 04, 2015 | 19.77 | 20.06 | 19.59 | 19.91 | 254,378 | +0.34(+1.75%) |
Feb 03, 2015 | 19.96 | 20.01 | 19.43 | 19.57 | 424,822 | -0.50(-2.47%) |
Feb 02, 2015 | 19.55 | 20.22 | 19.54 | 20.06 | 452,640 | +0.22(+1.10%) |
Jan 30, 2015 | 19.39 | 19.91 | 19.16 | 19.84 | 242,325 | +0.58(+3.02%) |
Jan 29, 2015 | 19.32 | 19.44 | 18.77 | 19.26 | 342,051 | -0.36(-1.85%) |
Jan 28, 2015 | 20.28 | 20.31 | 19.37 | 19.62 | 297,691 | -0.81(-3.96%) |
Jan 27, 2015 | 20.06 | 20.49 | 19.91 | 20.43 | 477,674 | +0.71(+3.63%) |
Jan 26, 2015 | 19.17 | 19.72 | 18.82 | 19.72 | 510,026 | +0.32(+1.67%) |
Jan 23, 2015 | 19.99 | 20.00 | 19.23 | 19.39 | 352,281 | -0.62(-3.10%) |
Jan 22, 2015 | 20.49 | 20.52 | 20.00 | 20.01 | 387,628 | -0.23(-1.13%) |
Jan 21, 2015 | 20.97 | 20.97 | 19.83 | 20.24 | 1,035,467 | -0.40(-1.94%) |
Jan 20, 2015 | 20.64 | 20.94 | 20.41 | 20.64 | 2,109,545 | +0.63(+3.14%) |
Jan 16, 2015 | 19.63 | 20.20 | 19.59 | 20.01 | 292,122 | +0.61(+3.14%) |
Jan 15, 2015 | 19.18 | 19.61 | 19.06 | 19.40 | 164,498 | +1.08(+5.89%) |
Jan 14, 2015 | 18.96 | 18.96 | 17.97 | 18.32 | 127,527 | -0.16(-0.89%) |
Jan 13, 2015 | 19.69 | 19.87 | 18.26 | 18.49 | 129,811 | -0.90(-4.62%) |
Jan 12, 2015 | 18.85 | 19.58 | 18.73 | 19.39 | 222,898 | +0.74(+3.99%) |
Jan 09, 2015 | 18.11 | 18.64 | 18.11 | 18.64 | 82,906 | +0.74(+4.15%) |
Jan 08, 2015 | 18.48 | 18.76 | 17.73 | 17.90 | 148,101 | -0.35(-1.93%) |
Jan 07, 2015 | 18.26 | 18.70 | 18.01 | 18.25 | 152,664 | -0.24(-1.29%) |
Jan 06, 2015 | 17.89 | 18.70 | 17.75 | 18.49 | 249,000 | +0.85(+4.81%) |
Jan 05, 2015 | 17.20 | 17.69 | 17.00 | 17.64 | 331,359 | +0.51(+2.95%) |
Jan 02, 2015 | 16.74 | 17.14 | 16.28 | 17.14 | 69,423 | +0.40(+2.39%) |
Dec 31, 2014 | 16.75 | 16.74 | 16.74 | 16.74 | 312,680 | -0.01(-0.06%) |
Dec 30, 2014 | 16.41 | 16.94 | 16.41 | 16.75 | 188,523 | +0.62(+3.84%) |
Dec 29, 2014 | 16.55 | 16.55 | 16.04 | 16.13 | 203,324 | -0.45(-2.70%) |
Dec 26, 2014 | 16.54 | 16.73 | 16.35 | 16.57 | 286,264 | +0.50(+3.12%) |
Dec 24, 2014 | 15.70 | 16.07 | 16.07 | 16.07 | 161,901 | +0.44(+2.83%) |
Dec 23, 2014 | 15.94 | 16.32 | 15.56 | 15.63 | 148,884 | -0.16(-1.03%) |
Dec 22, 2014 | 16.75 | 16.75 | 15.72 | 15.79 | 254,773 | -0.92(-5.53%) |
Dec 19, 2014 | 16.98 | 17.12 | 16.70 | 16.72 | 108,217 | -0.20(-1.21%) |
Dec 18, 2014 | 16.53 | 16.95 | 16.18 | 16.92 | 294,520 | +0.76(+4.69%) |
Dec 17, 2014 | 15.46 | 16.16 | 15.25 | 16.16 | 294,290 | +0.91(+6.00%) |
Dec 16, 2014 | 15.86 | 16.00 | 15.21 | 15.25 | 134,107 | -0.19(-1.23%) |
Dec 15, 2014 | 16.54 | 16.68 | 15.43 | 15.44 | 303,860 | -1.18(-7.11%) |
Dec 12, 2014 | 16.94 | 17.11 | 16.52 | 16.62 | 266,145 | -0.36(-2.10%) |
Dec 11, 2014 | 17.08 | 17.57 | 16.91 | 16.98 | 91,699 | -0.32(-1.85%) |
Dec 10, 2014 | 17.93 | 18.17 | 17.22 | 17.30 | 410,149 | -0.51(-2.89%) |
Dec 09, 2014 | 17.52 | 18.14 | 17.49 | 17.81 | 100,294 | +0.76(+4.47%) |
Dec 08, 2014 | 16.93 | 17.23 | 16.39 | 17.05 | 80,625 | +0.21(+1.23%) |
Dec 05, 2014 | 17.10 | 17.21 | 16.76 | 16.84 | 91,849 | -0.44(-2.53%) |
Dec 04, 2014 | 17.72 | 17.86 | 17.23 | 17.28 | 111,923 | -0.45(-2.53%) |
Dec 03, 2014 | 17.25 | 17.97 | 17.25 | 17.73 | 153,008 | +0.60(+3.51%) |
Dec 02, 2014 | 17.44 | 17.63 | 16.99 | 17.13 | 118,720 | -0.67(-3.75%) |
Dec 01, 2014 | 16.95 | 17.79 | 16.73 | 17.79 | 198,337 | +1.15(+6.93%) |
Nov 28, 2014 | 17.49 | 17.77 | 16.58 | 16.64 | 141,961 | -1.58(-8.68%) |
Nov 26, 2014 | 18.49 | 18.22 | 18.22 | 18.22 | 59,598 | -0.35(-1.90%) |
Nov 25, 2014 | 17.80 | 18.57 | 17.80 | 18.57 | 144,540 | +0.76(+4.28%) |
Nov 24, 2014 | 18.11 | 18.15 | 17.68 | 17.81 | 120,066 | -0.35(-1.94%) |
Nov 21, 2014 | 18.54 | 18.70 | 17.94 | 18.17 | 259,627 | +0.10(+0.53%) |
Nov 20, 2014 | 17.85 | 18.20 | 17.69 | 18.07 | 126,519 | +0.48(+2.71%) |
Nov 19, 2014 | 18.66 | 18.66 | 17.54 | 17.59 | 215,617 | -1.04(-5.58%) |
Nov 18, 2014 | 18.17 | 18.67 | 17.96 | 18.63 | 280,711 | +0.86(+4.83%) |
Nov 17, 2014 | 17.36 | 17.91 | 17.15 | 17.77 | 180,512 | +0.42(+2.42%) |
Nov 14, 2014 | 16.20 | 17.48 | 16.02 | 17.36 | 218,797 | +1.06(+6.49%) |
Nov 13, 2014 | 16.92 | 16.94 | 16.28 | 16.30 | 109,374 | -0.36(-2.17%) |
Nov 12, 2014 | 16.92 | 17.11 | 16.31 | 16.66 | 80,405 | -0.07(-0.41%) |
Nov 11, 2014 | 16.08 | 16.97 | 16.08 | 16.73 | 100,414 | +0.83(+5.23%) |
Nov 10, 2014 | 16.79 | 16.79 | 15.78 | 15.90 | 168,059 | -0.99(-5.87%) |
Nov 07, 2014 | 16.01 | 16.92 | 15.99 | 16.89 | 242,139 | +1.21(+7.72%) |
Nov 06, 2014 | 15.19 | 16.04 | 15.19 | 15.68 | 258,787 | +0.78(+5.25%) |
Nov 05, 2014 | 15.09 | 15.58 | 14.85 | 14.90 | 279,364 | -0.59(-3.82%) |
Nov 04, 2014 | 16.11 | 16.11 | 15.40 | 15.49 | 179,391 | -0.61(-3.79%) |
Nov 03, 2014 | 15.75 | 16.14 | 15.52 | 16.10 | 243,693 | +0.47(+2.99%) |
Oct 31, 2014 | 15.20 | 15.93 | 15.15 | 15.63 | 377,390 | -0.65(-3.98%) |
Oct 30, 2014 | 17.44 | 17.44 | 16.26 | 16.28 | 426,801 | -1.41(-7.97%) |
Oct 29, 2014 | 18.38 | 18.48 | 17.60 | 17.69 | 272,577 | -0.74(-4.03%) |
Oct 28, 2014 | 18.20 | 18.45 | 18.06 | 18.43 | 217,958 | +0.37(+2.06%) |
Oct 27, 2014 | 18.53 | 18.53 | 18.06 | 18.06 | 118,154 | -0.44(-2.37%) |
Oct 24, 2014 | 18.63 | 18.64 | 18.33 | 18.50 | 97,373 | -0.03(-0.15%) |
Oct 23, 2014 | 18.43 | 18.68 | 18.03 | 18.53 | 183,617 | +0.09(+0.47%) |
Oct 22, 2014 | 19.13 | 19.13 | 18.44 | 18.44 | 270,387 | -0.69(-3.59%) |
Oct 21, 2014 | 19.63 | 19.63 | 19.07 | 19.13 | 419,049 | -0.16(-0.84%) |
Oct 20, 2014 | 19.26 | 19.44 | 19.01 | 19.29 | 609,145 | +0.49(+2.58%) |
Oct 17, 2014 | 19.40 | 19.40 | 18.79 | 18.80 | 23,347 | -0.68(-3.47%) |
Oct 16, 2014 | 19.61 | 19.80 | 19.39 | 19.48 | 50,475 | -0.13(-0.68%) |
Oct 15, 2014 | 19.26 | 20.15 | 19.26 | 19.61 | 66,563 | +0.33(+1.73%) |
Oct 14, 2014 | 19.55 | 19.70 | 19.19 | 19.28 | 49,287 | +0.21(+1.10%) |
Oct 13, 2014 | 19.17 | 19.64 | 19.02 | 19.07 | 45,941 | +0.38(+2.04%) |
Oct 10, 2014 | 18.81 | 19.44 | 18.64 | 18.69 | 59,495 | -0.30(-1.56%) |
Oct 09, 2014 | 19.87 | 19.87 | 18.78 | 18.98 | 77,560 | -0.68(-3.44%) |
Oct 08, 2014 | 18.51 | 19.73 | 17.88 | 19.66 | 44,388 | +1.59(+8.81%) |
Oct 07, 2014 | 18.86 | 18.86 | 18.04 | 18.07 | 78,022 | -0.55(-2.95%) |
Oct 06, 2014 | 18.37 | 18.63 | 18.24 | 18.62 | 20,806 | +0.42(+2.28%) |
Oct 03, 2014 | 18.82 | 18.82 | 18.19 | 18.20 | 49,131 | -0.75(-3.97%) |
Oct 02, 2014 | 18.87 | 19.10 | 18.72 | 18.96 | 56,136 | +0.07(+0.39%) |
Oct 01, 2014 | 18.87 | 19.19 | 18.83 | 18.88 | 39,175 | +0.04(+0.21%) |
Sep 30, 2014 | 19.07 | 19.10 | 18.72 | 18.84 | 48,198 | -0.27(-1.40%) |
Sep 29, 2014 | 19.32 | 19.32 | 19.10 | 19.11 | 18,945 | -0.12(-0.64%) |
Sep 26, 2014 | 19.59 | 19.59 | 19.13 | 19.23 | 28,615 | -0.29(-1.47%) |
Sep 25, 2014 | 19.25 | 19.56 | 18.98 | 19.52 | 52,736 | +0.21(+1.09%) |
Sep 24, 2014 | 19.61 | 19.66 | 19.30 | 19.31 | 22,805 | -0.34(-1.75%) |
Sep 23, 2014 | 19.41 | 19.77 | 19.06 | 19.65 | 28,850 | +0.45(+2.33%) |
Sep 22, 2014 | 19.83 | 19.83 | 19.18 | 19.20 | 36,355 | -0.63(-3.17%) |
Sep 19, 2014 | 20.36 | 20.36 | 19.73 | 19.83 | 35,237 | -0.56(-2.76%) |
Sep 18, 2014 | 20.78 | 20.78 | 20.32 | 20.40 | 45,549 | -0.33(-1.61%) |
Sep 17, 2014 | 21.28 | 21.28 | 20.70 | 20.73 | 20,154 | -0.48(-2.25%) |
Sep 16, 2014 | 21.20 | 21.41 | 20.82 | 21.21 | 21,965 | +0.15(+0.72%) |
Sep 15, 2014 | 21.02 | 21.15 | 20.94 | 21.05 | 34,444 | +0.02(+0.10%) |
Sep 12, 2014 | 21.30 | 21.30 | 20.90 | 21.03 | 33,933 | -0.37(-1.74%) |
Sep 11, 2014 | 21.24 | 21.45 | 20.87 | 21.41 | 49,387 | +0.16(+0.76%) |
Sep 10, 2014 | 21.26 | 21.38 | 21.09 | 21.24 | 23,797 | -0.29(-1.33%) |
Sep 09, 2014 | 21.35 | 21.53 | 20.97 | 21.53 | 34,404 | +0.31(+1.48%) |
Sep 08, 2014 | 21.78 | 21.85 | 21.13 | 21.21 | 62,200 | -0.73(-3.33%) |
Sep 05, 2014 | 22.10 | 22.10 | 21.59 | 21.95 | 74,253 | +0.10(+0.46%) |
Sep 04, 2014 | 22.96 | 22.96 | 21.78 | 21.85 | 98,095 | -0.75(-3.32%) |
Sep 03, 2014 | 22.96 | 22.96 | 22.59 | 22.60 | 80,195 | -0.09(-0.38%) |
Sep 02, 2014 | 23.78 | 23.78 | 22.67 | 22.68 | 72,488 | -0.79(-3.35%) |
Aug 29, 2014 | 23.27 | 23.47 | 23.47 | 23.47 | 50,154 | +0.28(+1.22%) |
Aug 28, 2014 | 23.30 | 23.30 | 23.09 | 23.19 | 58,761 | +0.21(+0.91%) |
Aug 27, 2014 | 23.21 | 23.21 | 22.87 | 22.98 | 54,927 | -0.02(-0.11%) |
Aug 26, 2014 | 22.99 | 23.05 | 22.77 | 23.00 | 70,744 | +0.44(+1.94%) |
Aug 25, 2014 | 23.09 | 23.09 | 22.53 | 22.57 | 76,809 | -0.35(-1.53%) |
Aug 22, 2014 | 23.24 | 23.24 | 22.75 | 22.92 | 96,561 | +0.02(+0.08%) |
Aug 21, 2014 | 23.35 | 23.46 | 22.79 | 22.90 | 57,865 | -0.70(-2.96%) |
Aug 20, 2014 | 23.77 | 23.85 | 23.52 | 23.60 | 38,929 | -0.09(-0.36%) |
Aug 19, 2014 | 23.85 | 23.90 | 23.64 | 23.68 | 34,016 | -0.17(-0.72%) |
Aug 18, 2014 | 23.93 | 23.93 | 23.65 | 23.85 | 27,845 | -0.03(-0.12%) |
Aug 15, 2014 | 24.40 | 24.40 | 23.59 | 23.88 | 43,168 | -0.07(-0.28%) |
Aug 14, 2014 | 24.66 | 24.66 | 23.87 | 23.95 | 45,335 | -0.50(-2.05%) |
Aug 13, 2014 | 24.56 | 24.60 | 24.33 | 24.45 | 36,131 | +0.12(+0.49%) |
Aug 12, 2014 | 24.36 | 24.60 | 24.25 | 24.33 | 48,833 | +0.28(+1.15%) |
Aug 11, 2014 | 23.83 | 24.08 | 23.83 | 24.05 | 32,578 | +0.25(+1.04%) |
Aug 08, 2014 | 24.42 | 24.42 | 23.80 | 23.81 | 36,494 | -0.21(-0.87%) |
Aug 07, 2014 | 24.13 | 24.16 | 23.64 | 24.02 | 46,525 | +0.07(+0.31%) |
Aug 06, 2014 | 23.82 | 24.05 | 23.79 | 23.94 | 40,835 | +0.53(+2.24%) |
Aug 05, 2014 | 23.14 | 23.50 | 22.92 | 23.42 | 37,921 | +0.23(+0.99%) |
Aug 04, 2014 | 23.46 | 23.46 | 23.08 | 23.19 | 37,198 | -0.32(-1.38%) |
Aug 01, 2014 | 23.69 | 23.71 | 23.31 | 23.51 | 55,079 | +0.12(+0.50%) |
Jul 31, 2014 | 24.32 | 24.32 | 23.27 | 23.39 | 133,694 | -0.53(-2.20%) |
Jul 30, 2014 | 23.89 | 23.98 | 23.61 | 23.92 | 30,762 | -0.19(-0.77%) |
Jul 29, 2014 | 24.73 | 24.73 | 24.06 | 24.11 | 35,738 | -0.20(-0.84%) |
Jul 28, 2014 | 24.73 | 24.73 | 24.00 | 24.31 | 428,933 | +0.25(+1.03%) |
Jul 25, 2014 | 23.56 | 24.06 | 23.49 | 24.06 | 44,981 | +0.71(+3.02%) |
Jul 24, 2014 | 23.66 | 23.66 | 23.32 | 23.36 | 43,491 | -0.28(-1.20%) |
Jul 23, 2014 | 23.85 | 23.99 | 23.64 | 23.64 | 81,578 | -0.13(-0.57%) |
Jul 22, 2014 | 24.34 | 24.34 | 23.71 | 23.78 | 40,751 | -0.23(-0.94%) |
Jul 21, 2014 | 24.26 | 24.26 | 23.71 | 24.00 | 30,070 | +0.04(+0.19%) |
Jul 18, 2014 | 23.88 | 23.97 | 23.63 | 23.96 | 35,370 | -0.09(-0.36%) |
Jul 17, 2014 | 23.63 | 24.39 | 23.58 | 24.05 | 26,594 | +0.55(+2.33%) |
Jul 16, 2014 | 23.45 | 23.66 | 23.30 | 23.50 | 24,547 | +0.20(+0.84%) |