Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.50 | 18.51 | 17.95 | 18.11 | 138,607 | -0.54(-2.90%) |
Apr 29, 2015 | 19.08 | 19.24 | 18.63 | 18.65 | 102,296 | -0.51(-2.66%) |
Apr 28, 2015 | 18.92 | 19.25 | 18.91 | 19.16 | 116,467 | +0.44(+2.35%) |
Apr 27, 2015 | 18.83 | 19.15 | 18.58 | 18.72 | 55,403 | -0.10(-0.53%) |
Apr 24, 2015 | 18.88 | 19.10 | 18.78 | 18.82 | 115,203 | -0.02(-0.11%) |
Apr 23, 2015 | 18.53 | 18.86 | 18.40 | 18.84 | 41,406 | +0.22(+1.18%) |
Apr 22, 2015 | 18.68 | 18.76 | 18.44 | 18.62 | 28,733 | -0.06(-0.32%) |
Apr 21, 2015 | 18.79 | 18.79 | 18.59 | 18.68 | 40,305 | +0.04(+0.21%) |
Apr 20, 2015 | 18.25 | 18.97 | 17.95 | 18.64 | 94,502 | +0.45(+2.47%) |
Apr 17, 2015 | 18.41 | 18.54 | 18.06 | 18.19 | 91,176 | -0.49(-2.62%) |
Apr 16, 2015 | 18.80 | 18.86 | 18.61 | 18.68 | 55,894 | -0.14(-0.74%) |
Apr 15, 2015 | 18.80 | 18.90 | 18.77 | 18.82 | 90,382 | +0.02(+0.11%) |
Apr 14, 2015 | 18.85 | 18.93 | 18.65 | 18.80 | 81,256 | +0.07(+0.37%) |
Apr 13, 2015 | 19.02 | 19.04 | 18.71 | 18.73 | 73,230 | -0.27(-1.42%) |
Apr 10, 2015 | 19.07 | 19.17 | 18.89 | 19.00 | 44,683 | +0.03(+0.16%) |
Apr 09, 2015 | 19.23 | 19.32 | 18.82 | 18.97 | 40,672 | -0.21(-1.09%) |
Apr 08, 2015 | 19.20 | 19.25 | 19.09 | 19.18 | 173,387 | -0.02(-0.10%) |
Apr 07, 2015 | 19.16 | 19.24 | 19.12 | 19.20 | 86,298 | +0.06(+0.31%) |
Apr 06, 2015 | 18.87 | 19.14 | 18.70 | 19.14 | 177,871 | +0.22(+1.16%) |
Apr 02, 2015 | 19.08 | 18.92 | 18.92 | 18.92 | 250,200 | -0.26(-1.36%) |
Apr 01, 2015 | 18.89 | 19.22 | 18.78 | 19.18 | 113,817 | +0.19(+1.00%) |
Mar 31, 2015 | 18.84 | 19.04 | 18.63 | 18.99 | 106,199 | +0.09(+0.48%) |
Mar 30, 2015 | 18.66 | 19.09 | 18.63 | 18.90 | 144,401 | +0.39(+2.11%) |
Mar 27, 2015 | 18.45 | 18.59 | 18.35 | 18.51 | 214,021 | +0.02(+0.11%) |
Mar 26, 2015 | 18.61 | 18.61 | 18.30 | 18.49 | 131,416 | -0.09(-0.48%) |
Mar 25, 2015 | 19.28 | 19.33 | 18.54 | 18.58 | 182,191 | -0.62(-3.23%) |
Mar 24, 2015 | 19.49 | 19.50 | 18.95 | 19.20 | 226,195 | -0.44(-2.24%) |
Mar 23, 2015 | 19.50 | 19.97 | 19.39 | 19.64 | 160,714 | +0.15(+0.77%) |
Mar 20, 2015 | 19.15 | 19.61 | 18.92 | 19.49 | 259,163 | +0.46(+2.42%) |
Mar 19, 2015 | 18.99 | 19.08 | 18.89 | 19.03 | 182,517 | -0.01(-0.05%) |
Mar 18, 2015 | 18.93 | 19.09 | 18.60 | 19.04 | 95,338 | +0.08(+0.42%) |
Mar 17, 2015 | 18.76 | 19.05 | 18.58 | 18.96 | 204,520 | +0.17(+0.90%) |
Mar 16, 2015 | 18.74 | 18.87 | 18.65 | 18.79 | 149,315 | +0.07(+0.37%) |
Mar 13, 2015 | 18.45 | 18.80 | 18.37 | 18.72 | 111,505 | +0.34(+1.85%) |
Mar 12, 2015 | 18.21 | 18.46 | 17.84 | 18.38 | 120,134 | +0.25(+1.38%) |
Mar 11, 2015 | 18.08 | 18.32 | 17.86 | 18.13 | 101,650 | +0.14(+0.78%) |
Mar 10, 2015 | 18.18 | 18.20 | 17.78 | 17.99 | 67,409 | -0.32(-1.75%) |
Mar 09, 2015 | 17.73 | 18.39 | 17.59 | 18.31 | 112,067 | +0.60(+3.39%) |
Mar 06, 2015 | 18.18 | 18.34 | 17.66 | 17.71 | 129,207 | -0.51(-2.80%) |
Mar 05, 2015 | 18.13 | 18.23 | 17.99 | 18.22 | 65,248 | +0.15(+0.83%) |
Mar 04, 2015 | 17.84 | 18.13 | 17.73 | 18.07 | 104,379 | +0.19(+1.06%) |
Mar 03, 2015 | 17.98 | 17.98 | 17.74 | 17.88 | 158,998 | -0.10(-0.56%) |
Mar 02, 2015 | 17.70 | 18.09 | 17.17 | 17.98 | 214,739 | +0.03(+0.17%) |
Feb 27, 2015 | 17.87 | 18.08 | 17.87 | 17.95 | 122,536 | +0.00(+0.00%) |
Feb 26, 2015 | 17.82 | 17.99 | 17.76 | 17.95 | 89,348 | +0.17(+0.96%) |
Feb 25, 2015 | 17.47 | 17.78 | 17.34 | 17.78 | 90,209 | +0.30(+1.72%) |
Feb 24, 2015 | 16.90 | 17.48 | 16.80 | 17.48 | 262,131 | +0.55(+3.25%) |
Feb 23, 2015 | 16.92 | 16.98 | 16.71 | 16.93 | 157,398 | +0.01(+0.06%) |
Feb 20, 2015 | 16.93 | 16.97 | 16.66 | 16.92 | 74,466 | +0.03(+0.18%) |
Feb 19, 2015 | 16.84 | 17.00 | 16.71 | 16.89 | 82,928 | +0.06(+0.36%) |
Feb 18, 2015 | 16.81 | 17.04 | 16.75 | 16.83 | 89,580 | -0.06(-0.36%) |
Feb 17, 2015 | 16.96 | 17.05 | 16.75 | 16.89 | 142,084 | -0.05(-0.30%) |
Feb 13, 2015 | 16.87 | 16.94 | 16.94 | 16.94 | 159,800 | +0.02(+0.12%) |
Feb 12, 2015 | 17.10 | 17.10 | 16.90 | 16.92 | 143,881 | -0.04(-0.24%) |
Feb 11, 2015 | 16.85 | 17.00 | 16.65 | 16.96 | 81,027 | +0.10(+0.59%) |
Feb 10, 2015 | 16.86 | 16.90 | 16.61 | 16.86 | 117,085 | +0.15(+0.90%) |
Feb 09, 2015 | 16.65 | 16.87 | 16.51 | 16.71 | 126,187 | +0.02(+0.12%) |
Feb 06, 2015 | 16.10 | 16.75 | 16.10 | 16.69 | 202,887 | +0.54(+3.34%) |
Feb 05, 2015 | 16.20 | 16.50 | 16.13 | 16.15 | 183,825 | -0.04(-0.25%) |
Feb 04, 2015 | 16.79 | 16.96 | 16.02 | 16.19 | 279,244 | -0.64(-3.80%) |
Feb 03, 2015 | 17.84 | 17.84 | 16.76 | 16.83 | 421,047 | +0.37(+2.25%) |
Feb 02, 2015 | 16.20 | 16.72 | 15.68 | 16.46 | 322,800 | +0.13(+0.80%) |
Jan 30, 2015 | 16.24 | 16.53 | 16.24 | 16.33 | 185,823 | -0.17(-1.03%) |
Jan 29, 2015 | 16.24 | 16.71 | 15.96 | 16.50 | 270,336 | +0.25(+1.54%) |
Jan 28, 2015 | 16.25 | 16.50 | 16.15 | 16.25 | 143,127 | +0.16(+0.99%) |
Jan 27, 2015 | 16.19 | 16.36 | 16.01 | 16.09 | 66,457 | -0.29(-1.77%) |
Jan 26, 2015 | 16.32 | 16.59 | 16.04 | 16.38 | 211,285 | +0.03(+0.18%) |
Jan 23, 2015 | 16.77 | 16.77 | 16.21 | 16.35 | 145,848 | -0.38(-2.27%) |
Jan 22, 2015 | 16.90 | 16.90 | 16.60 | 16.73 | 129,808 | -0.09(-0.54%) |
Jan 21, 2015 | 17.02 | 17.16 | 16.61 | 16.82 | 135,047 | -0.16(-0.94%) |
Jan 20, 2015 | 17.09 | 17.22 | 16.78 | 16.98 | 126,208 | -0.15(-0.88%) |
Jan 16, 2015 | 16.08 | 17.15 | 16.08 | 17.13 | 154,853 | +0.96(+5.94%) |
Jan 15, 2015 | 16.77 | 16.77 | 16.05 | 16.17 | 88,316 | -0.51(-3.06%) |
Jan 14, 2015 | 16.64 | 17.06 | 16.23 | 16.68 | 97,266 | -0.12(-0.71%) |
Jan 13, 2015 | 17.11 | 17.61 | 16.56 | 16.80 | 124,881 | -0.09(-0.53%) |
Jan 12, 2015 | 16.99 | 17.11 | 16.72 | 16.89 | 128,693 | -0.13(-0.76%) |
Jan 09, 2015 | 17.24 | 17.32 | 16.94 | 17.02 | 70,139 | -0.25(-1.45%) |
Jan 08, 2015 | 16.94 | 17.47 | 16.87 | 17.27 | 253,391 | +0.50(+2.98%) |
Jan 07, 2015 | 16.97 | 16.98 | 16.61 | 16.77 | 89,931 | -0.04(-0.24%) |
Jan 06, 2015 | 17.44 | 17.44 | 16.69 | 16.81 | 120,459 | -0.53(-3.06%) |
Jan 05, 2015 | 17.14 | 17.72 | 17.01 | 17.34 | 143,136 | +0.12(+0.70%) |
Jan 02, 2015 | 17.72 | 17.72 | 16.25 | 17.22 | 228,153 | -0.52(-2.93%) |
Dec 31, 2014 | 17.60 | 17.74 | 17.74 | 17.74 | 146,600 | +0.17(+0.97%) |
Dec 30, 2014 | 17.35 | 17.63 | 17.16 | 17.57 | 50,807 | +0.22(+1.27%) |
Dec 29, 2014 | 17.63 | 17.65 | 17.10 | 17.35 | 108,798 | -0.25(-1.42%) |
Dec 26, 2014 | 17.61 | 17.65 | 17.35 | 17.60 | 36,925 | +0.09(+0.51%) |
Dec 24, 2014 | 17.78 | 17.51 | 17.51 | 17.51 | 45,300 | -0.17(-0.96%) |
Dec 23, 2014 | 17.74 | 18.03 | 17.60 | 17.68 | 96,476 | +0.14(+0.80%) |
Dec 22, 2014 | 17.47 | 17.57 | 17.30 | 17.54 | 107,868 | +0.14(+0.80%) |
Dec 19, 2014 | 17.02 | 17.46 | 16.85 | 17.40 | 380,326 | +0.38(+2.23%) |
Dec 18, 2014 | 16.90 | 17.11 | 16.53 | 17.02 | 110,838 | +0.42(+2.53%) |
Dec 17, 2014 | 16.05 | 16.67 | 15.88 | 16.60 | 147,808 | +0.63(+3.94%) |
Dec 16, 2014 | 15.78 | 16.29 | 15.62 | 15.97 | 267,458 | +0.21(+1.33%) |
Dec 15, 2014 | 16.04 | 16.21 | 15.75 | 15.76 | 212,926 | -0.19(-1.19%) |
Dec 12, 2014 | 16.15 | 16.38 | 15.94 | 15.95 | 241,485 | -0.42(-2.57%) |
Dec 11, 2014 | 16.75 | 17.00 | 16.29 | 16.37 | 284,402 | -0.23(-1.39%) |
Dec 10, 2014 | 17.28 | 17.31 | 16.58 | 16.60 | 162,102 | -0.70(-4.05%) |
Dec 09, 2014 | 17.24 | 17.42 | 16.93 | 17.30 | 310,468 | -0.08(-0.46%) |
Dec 08, 2014 | 17.73 | 17.86 | 17.26 | 17.38 | 92,365 | -0.48(-2.69%) |
Dec 05, 2014 | 17.22 | 17.92 | 17.22 | 17.86 | 133,857 | +0.61(+3.54%) |
Dec 04, 2014 | 17.35 | 17.43 | 16.93 | 17.25 | 115,006 | -0.11(-0.63%) |
Dec 03, 2014 | 16.82 | 17.49 | 16.51 | 17.36 | 153,270 | +0.61(+3.64%) |
Dec 02, 2014 | 16.45 | 16.97 | 16.45 | 16.75 | 109,953 | +0.39(+2.38%) |
Dec 01, 2014 | 16.50 | 16.59 | 16.15 | 16.36 | 183,154 | -0.41(-2.44%) |
Nov 28, 2014 | 16.92 | 16.97 | 16.58 | 16.77 | 119,542 | -0.23(-1.35%) |
Nov 26, 2014 | 17.12 | 17.00 | 17.00 | 17.00 | 131,800 | -0.16(-0.93%) |
Nov 25, 2014 | 17.23 | 17.45 | 17.05 | 17.16 | 115,602 | -0.09(-0.52%) |
Nov 24, 2014 | 17.07 | 17.30 | 16.99 | 17.25 | 94,245 | +0.26(+1.53%) |
Nov 21, 2014 | 17.28 | 17.32 | 16.94 | 16.99 | 95,220 | -0.02(-0.12%) |
Nov 20, 2014 | 16.48 | 17.06 | 16.48 | 17.01 | 81,132 | +0.40(+2.41%) |
Nov 19, 2014 | 16.95 | 17.05 | 16.34 | 16.61 | 202,493 | -0.19(-1.13%) |
Nov 18, 2014 | 16.83 | 17.19 | 16.78 | 16.80 | 127,187 | -0.03(-0.18%) |
Nov 17, 2014 | 17.84 | 17.84 | 16.72 | 16.83 | 250,055 | -0.98(-5.50%) |
Nov 14, 2014 | 17.57 | 17.95 | 17.41 | 17.81 | 89,366 | +0.31(+1.77%) |
Nov 13, 2014 | 17.83 | 17.96 | 17.45 | 17.50 | 92,246 | -0.47(-2.62%) |
Nov 12, 2014 | 17.63 | 18.01 | 17.39 | 17.97 | 110,137 | +0.29(+1.64%) |
Nov 11, 2014 | 17.77 | 17.86 | 17.52 | 17.68 | 84,601 | -0.05(-0.28%) |
Nov 10, 2014 | 17.27 | 17.95 | 17.21 | 17.73 | 116,065 | +0.32(+1.84%) |
Nov 07, 2014 | 17.53 | 17.53 | 17.25 | 17.41 | 66,387 | -0.11(-0.63%) |
Nov 06, 2014 | 17.47 | 17.58 | 17.33 | 17.52 | 102,867 | +0.07(+0.40%) |
Nov 05, 2014 | 17.58 | 17.69 | 17.30 | 17.45 | 124,181 | -0.07(-0.40%) |
Nov 04, 2014 | 17.69 | 18.23 | 17.39 | 17.52 | 245,170 | -0.74(-4.05%) |
Nov 03, 2014 | 18.00 | 18.50 | 17.96 | 18.26 | 267,812 | +0.05(+0.27%) |
Oct 31, 2014 | 17.88 | 18.49 | 17.70 | 18.21 | 301,162 | +0.75(+4.30%) |
Oct 30, 2014 | 17.02 | 17.54 | 16.88 | 17.46 | 205,295 | +0.49(+2.89%) |
Oct 29, 2014 | 17.19 | 17.31 | 16.87 | 16.97 | 166,330 | -0.14(-0.82%) |
Oct 28, 2014 | 16.58 | 17.14 | 16.53 | 17.11 | 226,763 | +0.52(+3.13%) |
Oct 27, 2014 | 16.73 | 16.73 | 16.73 | 16.59 | 92,894 | -0.14(-0.84%) |
Oct 24, 2014 | 16.83 | 16.92 | 16.55 | 16.73 | 155,781 | -0.02(-0.12%) |
Oct 23, 2014 | 16.51 | 16.95 | 16.49 | 16.75 | 137,078 | +0.43(+2.63%) |
Oct 22, 2014 | 16.61 | 16.69 | 16.31 | 16.32 | 144,590 | -0.28(-1.69%) |
Oct 21, 2014 | 16.17 | 16.74 | 16.16 | 16.60 | 145,026 | +0.57(+3.56%) |
Oct 20, 2014 | 16.00 | 16.19 | 15.77 | 16.03 | 312,978 | -0.08(-0.50%) |
Oct 17, 2014 | 17.40 | 17.95 | 15.75 | 16.11 | 993,461 | +1.26(+8.48%) |
Oct 16, 2014 | 14.64 | 15.11 | 14.26 | 14.85 | 211,936 | +0.09(+0.61%) |
Oct 15, 2014 | 14.27 | 15.00 | 14.14 | 14.76 | 166,211 | +0.20(+1.37%) |
Oct 14, 2014 | 14.35 | 14.85 | 14.35 | 14.56 | 146,401 | +0.25(+1.75%) |
Oct 13, 2014 | 14.20 | 14.68 | 14.09 | 14.31 | 271,217 | +0.18(+1.27%) |
Oct 10, 2014 | 14.40 | 14.59 | 14.10 | 14.13 | 265,729 | -0.34(-2.35%) |
Oct 09, 2014 | 14.59 | 14.65 | 14.33 | 14.47 | 186,627 | -0.14(-0.96%) |
Oct 08, 2014 | 14.69 | 14.72 | 14.48 | 14.61 | 248,582 | -0.09(-0.61%) |
Oct 07, 2014 | 15.07 | 15.08 | 14.65 | 14.70 | 241,497 | -0.50(-3.29%) |
Oct 06, 2014 | 15.06 | 15.27 | 14.97 | 15.20 | 132,785 | +0.15(+1.00%) |
Oct 03, 2014 | 14.88 | 15.35 | 14.85 | 15.05 | 148,797 | +0.24(+1.62%) |
Oct 02, 2014 | 14.54 | 14.93 | 14.54 | 14.81 | 203,161 | +0.26(+1.79%) |
Oct 01, 2014 | 14.62 | 14.85 | 14.54 | 14.55 | 237,318 | -0.05(-0.34%) |
Sep 30, 2014 | 14.75 | 14.86 | 14.46 | 14.60 | 301,194 | -0.15(-1.02%) |
Sep 29, 2014 | 14.71 | 14.90 | 14.70 | 14.75 | 256,736 | -0.19(-1.27%) |
Sep 26, 2014 | 14.34 | 14.94 | 14.34 | 14.94 | 184,304 | +0.56(+3.89%) |
Sep 25, 2014 | 14.58 | 14.63 | 14.11 | 14.38 | 201,403 | -0.21(-1.44%) |
Sep 24, 2014 | 14.76 | 14.80 | 14.30 | 14.59 | 210,552 | -0.10(-0.68%) |
Sep 23, 2014 | 14.82 | 14.95 | 14.52 | 14.69 | 137,034 | -0.14(-0.94%) |
Sep 22, 2014 | 15.20 | 15.22 | 14.80 | 14.83 | 203,663 | -0.39(-2.56%) |
Sep 19, 2014 | 15.55 | 15.67 | 15.06 | 15.22 | 319,297 | -0.31(-2.00%) |
Sep 18, 2014 | 15.36 | 15.62 | 15.36 | 15.53 | 292,077 | +0.18(+1.17%) |
Sep 17, 2014 | 15.20 | 15.39 | 15.20 | 15.35 | 339,413 | +0.14(+0.92%) |
Sep 16, 2014 | 15.16 | 15.30 | 15.00 | 15.21 | 274,070 | +0.03(+0.20%) |
Sep 15, 2014 | 15.29 | 15.56 | 15.05 | 15.18 | 263,634 | -0.09(-0.59%) |
Sep 12, 2014 | 15.25 | 15.38 | 15.14 | 15.27 | 223,505 | +0.02(+0.13%) |
Sep 11, 2014 | 15.34 | 15.64 | 15.17 | 15.25 | 360,996 | -0.23(-1.49%) |
Sep 10, 2014 | 15.37 | 15.55 | 15.14 | 15.48 | 156,797 | +0.06(+0.39%) |
Sep 09, 2014 | 15.80 | 15.80 | 15.39 | 15.42 | 226,484 | -0.36(-2.28%) |
Sep 08, 2014 | 15.80 | 15.89 | 15.71 | 15.78 | 152,702 | -0.08(-0.50%) |
Sep 05, 2014 | 15.86 | 15.95 | 15.66 | 15.86 | 141,595 | -0.08(-0.50%) |
Sep 04, 2014 | 15.87 | 16.39 | 15.81 | 15.94 | 221,321 | +0.02(+0.13%) |
Sep 03, 2014 | 16.06 | 16.17 | 15.71 | 15.92 | 212,050 | -0.08(-0.50%) |
Sep 02, 2014 | 16.00 | 16.14 | 16.00 | 16.00 | 226,775 | -0.19(-1.17%) |
Aug 29, 2014 | 16.05 | 16.19 | 16.19 | 16.19 | 116,100 | +0.16(+1.00%) |
Aug 28, 2014 | 16.24 | 16.29 | 16.00 | 16.03 | 170,194 | -0.27(-1.66%) |
Aug 27, 2014 | 16.49 | 16.64 | 16.20 | 16.30 | 206,452 | -0.20(-1.21%) |
Aug 26, 2014 | 16.24 | 16.55 | 16.06 | 16.50 | 305,246 | +0.25(+1.54%) |
Aug 25, 2014 | 15.89 | 16.49 | 15.84 | 16.25 | 413,191 | +0.55(+3.50%) |
Aug 22, 2014 | 14.99 | 15.70 | 14.92 | 15.70 | 357,166 | +0.70(+4.67%) |
Aug 21, 2014 | 14.92 | 15.00 | 14.86 | 15.00 | 222,322 | +0.09(+0.60%) |
Aug 20, 2014 | 14.78 | 15.05 | 14.78 | 14.91 | 250,783 | +0.10(+0.68%) |
Aug 19, 2014 | 14.58 | 15.24 | 14.58 | 14.81 | 683,081 | +0.28(+1.93%) |
Aug 18, 2014 | 14.31 | 15.10 | 13.57 | 14.53 | 1,002,161 | -3.22(-18.14%) |
Aug 15, 2014 | 17.29 | 17.77 | 17.17 | 17.75 | 320,916 | +0.68(+3.98%) |
Aug 14, 2014 | 17.77 | 18.40 | 16.93 | 17.07 | 399,709 | -1.33(-7.23%) |
Aug 13, 2014 | 19.30 | 19.30 | 18.33 | 18.40 | 270,900 | -0.76(-3.97%) |
Aug 12, 2014 | 19.31 | 19.45 | 19.06 | 19.16 | 101,689 | -0.24(-1.24%) |
Aug 11, 2014 | 19.31 | 19.69 | 19.31 | 19.40 | 82,023 | +0.10(+0.52%) |
Aug 08, 2014 | 18.93 | 19.34 | 18.90 | 19.30 | 71,566 | +0.36(+1.90%) |
Aug 07, 2014 | 19.26 | 19.43 | 18.83 | 18.94 | 66,094 | -0.31(-1.61%) |
Aug 06, 2014 | 18.60 | 19.40 | 18.60 | 19.25 | 155,508 | +0.61(+3.27%) |
Aug 05, 2014 | 18.66 | 18.91 | 18.50 | 18.64 | 75,694 | -0.07(-0.37%) |
Aug 04, 2014 | 18.85 | 18.96 | 18.54 | 18.71 | 103,322 | +0.01(+0.05%) |
Aug 01, 2014 | 18.43 | 19.00 | 18.25 | 18.70 | 188,573 | +0.10(+0.54%) |
Jul 31, 2014 | 18.72 | 18.86 | 18.28 | 18.60 | 156,745 | -0.34(-1.80%) |
Jul 30, 2014 | 19.00 | 19.11 | 18.85 | 18.94 | 71,059 | +0.10(+0.53%) |
Jul 29, 2014 | 19.14 | 19.28 | 18.80 | 18.84 | 74,220 | -0.20(-1.05%) |
Jul 28, 2014 | 19.28 | 19.43 | 18.87 | 19.04 | 78,531 | -0.24(-1.24%) |
Jul 25, 2014 | 19.20 | 19.56 | 18.87 | 19.28 | 181,811 | -0.11(-0.57%) |
Jul 24, 2014 | 19.65 | 19.89 | 19.36 | 19.39 | 100,093 | -0.14(-0.72%) |
Jul 23, 2014 | 20.01 | 20.03 | 19.47 | 19.53 | 76,543 | -0.49(-2.45%) |
Jul 22, 2014 | 19.77 | 20.13 | 19.77 | 20.02 | 61,477 | +0.33(+1.68%) |
Jul 21, 2014 | 19.72 | 19.93 | 19.49 | 19.69 | 111,351 | -0.24(-1.20%) |
Jul 18, 2014 | 19.14 | 19.96 | 19.14 | 19.93 | 185,349 | +0.76(+3.96%) |
Jul 17, 2014 | 19.42 | 19.97 | 19.12 | 19.17 | 360,563 | -0.32(-1.64%) |
Jul 16, 2014 | 19.61 | 19.69 | 19.33 | 19.49 | 129,583 | -0.06(-0.31%) |
Jul 15, 2014 | 19.85 | 19.91 | 19.46 | 19.55 | 101,062 | -0.26(-1.31%) |
Jul 14, 2014 | 19.85 | 20.02 | 19.77 | 19.81 | 114,443 | +0.12(+0.61%) |
Jul 11, 2014 | 19.70 | 19.80 | 19.66 | 19.69 | 148,867 | +0.01(+0.05%) |
Jul 10, 2014 | 20.00 | 20.15 | 19.66 | 19.68 | 218,870 | -0.79(-3.86%) |
Jul 09, 2014 | 20.53 | 20.85 | 20.42 | 20.47 | 161,966 | -0.05(-0.24%) |
Jul 08, 2014 | 20.57 | 20.62 | 20.32 | 20.52 | 525,301 | -0.14(-0.68%) |
Jul 07, 2014 | 20.61 | 20.84 | 20.52 | 20.66 | 163,491 | +0.07(+0.34%) |
Jul 03, 2014 | 20.62 | 20.59 | 20.59 | 20.59 | 194,600 | +0.00(+0.00%) |
Jul 02, 2014 | 20.76 | 21.00 | 20.56 | 20.59 | 235,876 | -0.25(-1.20%) |
Jul 01, 2014 | 20.44 | 21.17 | 20.44 | 20.84 | 330,512 | +0.24(+1.17%) |
Jun 30, 2014 | 20.58 | 20.96 | 20.40 | 20.60 | 344,787 | +0.04(+0.19%) |
Jun 27, 2014 | 20.61 | 20.98 | 20.48 | 20.56 | 764,448 | -0.21(-1.01%) |
Jun 26, 2014 | 20.83 | 20.93 | 20.65 | 20.77 | 160,294 | +0.02(+0.10%) |
Jun 25, 2014 | 20.33 | 20.91 | 20.33 | 20.75 | 211,226 | +0.29(+1.42%) |
Jun 24, 2014 | 20.20 | 20.85 | 20.20 | 20.46 | 171,106 | +0.06(+0.29%) |
Jun 23, 2014 | 20.49 | 20.72 | 20.37 | 20.40 | 196,476 | -0.07(-0.34%) |
Jun 20, 2014 | 20.05 | 20.50 | 20.01 | 20.47 | 274,311 | +0.39(+1.94%) |
Jun 19, 2014 | 20.46 | 20.46 | 19.97 | 20.08 | 211,140 | -0.26(-1.28%) |
Jun 18, 2014 | 20.38 | 20.46 | 20.09 | 20.34 | 269,690 | +0.02(+0.10%) |
Jun 17, 2014 | 20.21 | 20.49 | 20.18 | 20.32 | 243,500 | +0.07(+0.35%) |
Jun 16, 2014 | 20.22 | 20.40 | 20.16 | 20.25 | 202,394 | +0.05(+0.25%) |
Jun 13, 2014 | 20.40 | 20.40 | 20.13 | 20.20 | 192,847 | -0.29(-1.42%) |
Jun 12, 2014 | 20.62 | 20.84 | 20.45 | 20.49 | 291,315 | -0.21(-1.01%) |
Jun 11, 2014 | 20.37 | 20.84 | 20.23 | 20.70 | 263,947 | +0.16(+0.78%) |
Jun 10, 2014 | 19.95 | 20.60 | 19.82 | 20.54 | 283,452 | +1.02(+5.23%) |
Jun 06, 2014 | 19.40 | 19.71 | 19.34 | 19.52 | 721,573 | +0.19(+0.98%) |
Jun 05, 2014 | 18.92 | 19.57 | 18.87 | 19.33 | 459,396 | +0.46(+2.44%) |
Jun 04, 2014 | 18.75 | 18.92 | 18.68 | 18.87 | 452,644 | +0.01(+0.05%) |
Jun 03, 2014 | 18.81 | 18.93 | 18.56 | 18.86 | 348,453 | -0.08(-0.42%) |
Jun 02, 2014 | 18.66 | 18.97 | 18.50 | 18.94 | 459,378 | -0.08(-0.42%) |
May 30, 2014 | 18.73 | 19.13 | 18.55 | 19.02 | 673,832 | +0.39(+2.09%) |
May 29, 2014 | 18.08 | 18.88 | 18.01 | 18.63 | 2,148,588 | -0.94(-4.80%) |
May 28, 2014 | 19.95 | 19.95 | 19.56 | 19.57 | 123,811 | -0.33(-1.66%) |
May 27, 2014 | 19.90 | 20.00 | 19.72 | 19.90 | 115,950 | +0.05(+0.25%) |
May 23, 2014 | 19.62 | 19.85 | 19.85 | 19.85 | 74,200 | +0.22(+1.12%) |
May 22, 2014 | 19.67 | 19.76 | 19.49 | 19.63 | 79,494 | +0.04(+0.20%) |
May 21, 2014 | 19.25 | 19.77 | 19.12 | 19.59 | 176,418 | +0.37(+1.93%) |
May 20, 2014 | 19.48 | 19.58 | 19.12 | 19.22 | 164,020 | -0.35(-1.79%) |
May 19, 2014 | 19.41 | 19.80 | 19.39 | 19.57 | 124,653 | +0.13(+0.67%) |
May 16, 2014 | 19.27 | 19.50 | 19.05 | 19.44 | 149,506 | +0.12(+0.62%) |
May 15, 2014 | 18.81 | 19.45 | 18.73 | 19.32 | 359,075 | +0.50(+2.66%) |
May 14, 2014 | 19.50 | 19.59 | 18.78 | 18.82 | 212,146 | -0.69(-3.54%) |
May 13, 2014 | 19.70 | 19.89 | 19.50 | 19.51 | 135,722 | -0.19(-0.96%) |
May 12, 2014 | 19.13 | 19.87 | 19.13 | 19.70 | 174,347 | +0.68(+3.58%) |
May 09, 2014 | 18.64 | 19.07 | 18.54 | 19.02 | 218,158 | +0.32(+1.71%) |
May 08, 2014 | 18.75 | 19.33 | 18.62 | 18.70 | 334,898 | -0.12(-0.64%) |
May 07, 2014 | 19.06 | 19.06 | 18.37 | 18.82 | 782,238 | -0.17(-0.90%) |
May 06, 2014 | 18.86 | 19.95 | 18.22 | 18.99 | 1,368,280 | -3.07(-13.92%) |
May 05, 2014 | 21.76 | 22.25 | 21.48 | 22.06 | 341,920 | +0.24(+1.10%) |
May 02, 2014 | 21.18 | 22.07 | 21.18 | 21.82 | 243,465 | +0.65(+3.07%) |