Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.84 | 18.84 | 18.53 | 18.64 | 67,882 | -0.25(-1.32%) |
Apr 29, 2015 | 19.28 | 19.32 | 18.89 | 18.89 | 19,364 | -0.37(-1.92%) |
Apr 28, 2015 | 19.02 | 19.33 | 19.02 | 19.26 | 24,762 | +0.15(+0.78%) |
Apr 27, 2015 | 19.08 | 19.18 | 18.80 | 19.11 | 25,331 | +0.03(+0.16%) |
Apr 24, 2015 | 19.32 | 19.32 | 18.86 | 19.08 | 15,851 | -0.13(-0.68%) |
Apr 23, 2015 | 19.35 | 19.75 | 19.09 | 19.21 | 24,989 | -0.45(-2.29%) |
Apr 22, 2015 | 19.22 | 19.80 | 18.92 | 19.66 | 19,747 | +0.34(+1.76%) |
Apr 21, 2015 | 19.05 | 19.35 | 19.00 | 19.32 | 14,207 | +0.22(+1.15%) |
Apr 20, 2015 | 18.76 | 19.13 | 18.76 | 19.10 | 350,805 | +0.42(+2.25%) |
Apr 17, 2015 | 18.84 | 18.86 | 18.65 | 18.68 | 24,886 | -0.29(-1.53%) |
Apr 16, 2015 | 19.00 | 19.06 | 18.72 | 18.97 | 36,365 | -0.31(-1.61%) |
Apr 15, 2015 | 18.86 | 19.44 | 18.86 | 19.28 | 14,962 | +0.37(+1.96%) |
Apr 14, 2015 | 19.12 | 19.20 | 18.82 | 18.91 | 74,489 | -0.34(-1.77%) |
Apr 13, 2015 | 19.00 | 19.30 | 18.98 | 19.25 | 14,671 | +0.25(+1.32%) |
Apr 10, 2015 | 18.93 | 19.08 | 18.86 | 19.00 | 14,905 | +0.21(+1.12%) |
Apr 09, 2015 | 18.90 | 18.91 | 18.61 | 18.79 | 30,148 | -0.15(-0.79%) |
Apr 08, 2015 | 18.97 | 18.97 | 18.80 | 18.94 | 10,328 | +0.04(+0.21%) |
Apr 07, 2015 | 18.85 | 18.95 | 18.59 | 18.90 | 46,364 | +0.12(+0.64%) |
Apr 06, 2015 | 18.62 | 18.92 | 18.62 | 18.78 | 57,360 | +0.14(+0.75%) |
Apr 02, 2015 | 18.19 | 18.64 | 18.64 | 18.64 | 71,800 | -0.57(-2.97%) |
Apr 01, 2015 | 19.37 | 19.52 | 18.91 | 19.21 | 27,824 | -0.05(-0.26%) |
Mar 31, 2015 | 18.74 | 19.35 | 18.67 | 19.26 | 41,162 | +0.41(+2.18%) |
Mar 30, 2015 | 17.34 | 18.87 | 17.30 | 18.85 | 67,442 | +1.67(+9.72%) |
Mar 27, 2015 | 17.07 | 17.40 | 17.03 | 17.18 | 23,545 | +0.06(+0.35%) |
Mar 26, 2015 | 17.34 | 17.40 | 17.10 | 17.12 | 21,104 | -0.14(-0.81%) |
Mar 25, 2015 | 17.73 | 17.86 | 17.26 | 17.26 | 18,188 | -0.39(-2.21%) |
Mar 24, 2015 | 17.62 | 17.72 | 17.48 | 17.65 | 20,427 | +0.14(+0.80%) |
Mar 23, 2015 | 17.76 | 17.76 | 17.48 | 17.51 | 18,565 | -0.03(-0.17%) |
Mar 20, 2015 | 17.65 | 17.66 | 17.48 | 17.54 | 48,968 | -0.06(-0.34%) |
Mar 19, 2015 | 17.75 | 17.83 | 17.54 | 17.60 | 31,089 | -0.14(-0.79%) |
Mar 18, 2015 | 17.50 | 17.80 | 17.48 | 17.74 | 22,950 | +0.26(+1.49%) |
Mar 17, 2015 | 17.63 | 17.63 | 17.43 | 17.48 | 31,952 | -0.05(-0.29%) |
Mar 16, 2015 | 17.61 | 17.80 | 17.41 | 17.53 | 31,053 | +0.03(+0.17%) |
Mar 13, 2015 | 17.54 | 17.57 | 17.42 | 17.50 | 43,253 | -0.08(-0.46%) |
Mar 12, 2015 | 17.53 | 17.70 | 17.49 | 17.58 | 19,285 | +0.10(+0.57%) |
Mar 11, 2015 | 17.45 | 17.54 | 17.38 | 17.48 | 48,612 | -0.04(-0.23%) |
Mar 10, 2015 | 17.48 | 17.55 | 17.44 | 17.52 | 44,261 | +0.01(+0.06%) |
Mar 09, 2015 | 17.38 | 17.68 | 17.30 | 17.51 | 8,811 | +0.12(+0.69%) |
Mar 06, 2015 | 17.36 | 17.53 | 17.33 | 17.39 | 14,836 | -0.14(-0.80%) |
Mar 05, 2015 | 17.57 | 17.76 | 17.39 | 17.53 | 9,175 | +0.01(+0.06%) |
Mar 04, 2015 | 17.65 | 17.67 | 17.50 | 17.52 | 40,122 | -0.29(-1.63%) |
Mar 03, 2015 | 17.54 | 17.84 | 17.53 | 17.81 | 23,394 | -0.04(-0.22%) |
Mar 02, 2015 | 17.84 | 17.88 | 17.63 | 17.85 | 6,113 | -0.05(-0.28%) |
Feb 27, 2015 | 17.93 | 18.06 | 17.89 | 17.90 | 14,219 | -0.34(-1.86%) |
Feb 26, 2015 | 18.47 | 18.52 | 18.17 | 18.24 | 14,032 | -0.19(-1.03%) |
Feb 25, 2015 | 18.16 | 18.45 | 18.15 | 18.43 | 10,628 | +0.08(+0.44%) |
Feb 24, 2015 | 18.26 | 18.56 | 18.25 | 18.35 | 6,556 | +0.11(+0.60%) |
Feb 23, 2015 | 18.07 | 18.26 | 17.99 | 18.24 | 14,723 | +0.03(+0.16%) |
Feb 20, 2015 | 18.25 | 18.25 | 18.00 | 18.21 | 38,352 | +0.02(+0.11%) |
Feb 19, 2015 | 18.14 | 18.45 | 18.03 | 18.19 | 35,275 | +0.07(+0.39%) |
Feb 18, 2015 | 17.99 | 18.33 | 17.99 | 18.12 | 30,228 | +0.00(+0.00%) |
Feb 17, 2015 | 18.20 | 18.22 | 17.82 | 18.12 | 38,156 | +0.00(+0.00%) |
Feb 13, 2015 | 18.04 | 18.12 | 18.12 | 18.12 | 23,900 | +0.14(+0.78%) |
Feb 12, 2015 | 17.90 | 17.99 | 17.60 | 17.98 | 18,426 | +0.07(+0.39%) |
Feb 11, 2015 | 18.00 | 18.00 | 17.72 | 17.91 | 15,676 | -0.10(-0.56%) |
Feb 10, 2015 | 17.90 | 18.05 | 17.60 | 18.01 | 31,436 | +0.19(+1.07%) |
Feb 09, 2015 | 18.10 | 18.10 | 17.75 | 17.82 | 15,421 | -0.29(-1.60%) |
Feb 06, 2015 | 18.03 | 18.31 | 17.98 | 18.11 | 17,534 | +0.14(+0.78%) |
Feb 05, 2015 | 17.80 | 18.23 | 17.80 | 17.97 | 70,424 | +0.23(+1.30%) |
Feb 04, 2015 | 18.10 | 18.16 | 17.69 | 17.74 | 69,209 | -0.41(-2.26%) |
Feb 03, 2015 | 18.05 | 18.59 | 18.04 | 18.15 | 36,660 | +0.34(+1.91%) |
Feb 02, 2015 | 17.96 | 18.11 | 17.52 | 17.81 | 55,255 | -0.26(-1.44%) |
Jan 30, 2015 | 18.05 | 18.41 | 17.96 | 18.07 | 124,283 | -0.17(-0.93%) |
Jan 29, 2015 | 18.11 | 18.28 | 17.91 | 18.24 | 26,830 | +0.05(+0.27%) |
Jan 28, 2015 | 18.36 | 18.61 | 18.06 | 18.19 | 31,277 | -0.17(-0.93%) |
Jan 27, 2015 | 18.03 | 18.62 | 18.03 | 18.36 | 45,895 | +0.00(+0.00%) |
Jan 26, 2015 | 18.21 | 18.49 | 17.95 | 18.36 | 15,352 | -0.23(-1.24%) |
Jan 23, 2015 | 18.27 | 18.61 | 17.99 | 18.59 | 76,434 | +0.25(+1.36%) |
Jan 22, 2015 | 17.77 | 18.41 | 17.73 | 18.34 | 22,986 | +0.53(+2.98%) |
Jan 21, 2015 | 17.46 | 17.96 | 17.39 | 17.81 | 34,182 | +0.26(+1.48%) |
Jan 20, 2015 | 17.74 | 17.77 | 17.45 | 17.55 | 51,322 | -0.15(-0.85%) |
Jan 16, 2015 | 17.16 | 17.72 | 16.68 | 17.70 | 53,598 | +0.45(+2.61%) |
Jan 15, 2015 | 18.04 | 18.04 | 17.18 | 17.25 | 55,344 | -0.76(-4.22%) |
Jan 14, 2015 | 17.91 | 18.18 | 17.73 | 18.01 | 21,442 | -0.19(-1.04%) |
Jan 13, 2015 | 17.80 | 18.34 | 17.80 | 18.20 | 80,927 | +0.44(+2.48%) |
Jan 12, 2015 | 18.43 | 18.46 | 17.55 | 17.76 | 58,269 | -0.74(-4.00%) |
Jan 09, 2015 | 19.12 | 19.18 | 18.45 | 18.50 | 42,634 | -0.29(-1.54%) |
Jan 08, 2015 | 18.72 | 18.88 | 18.51 | 18.79 | 26,769 | +0.19(+1.02%) |
Jan 07, 2015 | 18.50 | 18.61 | 18.41 | 18.60 | 24,279 | +0.07(+0.38%) |
Jan 06, 2015 | 19.25 | 19.25 | 18.47 | 18.53 | 35,813 | -0.72(-3.74%) |
Jan 05, 2015 | 19.39 | 19.93 | 19.25 | 19.25 | 32,889 | -0.35(-1.79%) |
Jan 02, 2015 | 19.33 | 19.70 | 19.04 | 19.60 | 30,590 | +0.24(+1.24%) |
Dec 31, 2014 | 19.61 | 19.36 | 19.36 | 19.36 | 13,800 | -0.17(-0.87%) |
Dec 30, 2014 | 20.08 | 20.08 | 19.46 | 19.53 | 8,927 | -0.47(-2.35%) |
Dec 29, 2014 | 19.51 | 20.10 | 19.50 | 20.00 | 11,828 | +0.46(+2.35%) |
Dec 26, 2014 | 19.53 | 19.58 | 19.31 | 19.54 | 6,391 | +0.09(+0.46%) |
Dec 24, 2014 | 19.45 | 19.45 | 19.45 | 19.45 | 5,100 | -0.01(-0.05%) |
Dec 23, 2014 | 19.40 | 19.65 | 19.25 | 19.46 | 27,610 | +0.09(+0.46%) |
Dec 22, 2014 | 19.18 | 19.53 | 19.11 | 19.37 | 26,799 | +0.09(+0.47%) |
Dec 19, 2014 | 19.52 | 19.61 | 19.18 | 19.28 | 47,334 | -0.30(-1.53%) |
Dec 18, 2014 | 19.34 | 19.75 | 19.01 | 19.58 | 29,237 | +0.34(+1.77%) |
Dec 17, 2014 | 19.02 | 19.25 | 18.77 | 19.24 | 43,105 | +0.29(+1.53%) |
Dec 16, 2014 | 18.83 | 19.10 | 18.83 | 18.95 | 17,495 | +0.03(+0.16%) |
Dec 15, 2014 | 18.90 | 19.09 | 18.73 | 18.92 | 21,013 | +0.20(+1.07%) |
Dec 12, 2014 | 18.53 | 18.87 | 18.36 | 18.72 | 34,211 | +0.00(+0.00%) |
Dec 11, 2014 | 19.09 | 19.11 | 18.66 | 18.72 | 61,295 | -0.33(-1.73%) |
Dec 10, 2014 | 19.44 | 19.54 | 19.00 | 19.05 | 28,888 | -0.51(-2.61%) |
Dec 09, 2014 | 19.01 | 19.60 | 18.65 | 19.56 | 21,784 | +0.46(+2.41%) |
Dec 08, 2014 | 19.76 | 19.89 | 19.01 | 19.10 | 15,875 | -0.66(-3.34%) |
Dec 05, 2014 | 19.92 | 20.19 | 19.74 | 19.76 | 39,707 | -0.25(-1.25%) |
Dec 04, 2014 | 20.12 | 20.24 | 19.87 | 20.01 | 22,977 | -0.06(-0.30%) |
Dec 03, 2014 | 19.17 | 20.10 | 19.17 | 20.07 | 40,508 | +0.79(+4.10%) |
Dec 02, 2014 | 18.96 | 19.31 | 18.87 | 19.28 | 13,176 | +0.41(+2.17%) |
Dec 01, 2014 | 18.67 | 19.00 | 18.67 | 18.87 | 17,530 | -0.01(-0.05%) |
Nov 28, 2014 | 18.98 | 19.34 | 18.83 | 18.88 | 23,838 | -0.12(-0.63%) |
Nov 26, 2014 | 18.89 | 19.00 | 19.00 | 19.00 | 15,100 | +0.01(+0.05%) |
Nov 25, 2014 | 18.94 | 19.00 | 18.80 | 18.99 | 92,641 | -0.01(-0.05%) |
Nov 24, 2014 | 19.27 | 19.40 | 18.85 | 19.00 | 26,218 | -0.33(-1.71%) |
Nov 21, 2014 | 19.85 | 19.85 | 19.27 | 19.33 | 19,214 | -0.25(-1.28%) |
Nov 20, 2014 | 19.53 | 19.66 | 19.40 | 19.58 | 10,058 | -0.07(-0.36%) |
Nov 19, 2014 | 20.21 | 20.21 | 19.61 | 19.65 | 27,216 | -0.55(-2.72%) |
Nov 18, 2014 | 20.15 | 20.25 | 20.10 | 20.20 | 23,774 | +0.10(+0.50%) |
Nov 17, 2014 | 19.95 | 20.14 | 19.86 | 20.10 | 15,202 | +0.10(+0.50%) |
Nov 14, 2014 | 20.01 | 20.33 | 19.95 | 20.00 | 12,473 | -0.06(-0.30%) |
Nov 13, 2014 | 19.86 | 20.12 | 19.84 | 20.06 | 35,664 | +0.27(+1.36%) |
Nov 12, 2014 | 19.31 | 19.82 | 19.18 | 19.79 | 33,642 | +0.62(+3.23%) |
Nov 11, 2014 | 19.14 | 19.23 | 18.90 | 19.17 | 33,463 | +0.02(+0.10%) |
Nov 10, 2014 | 20.02 | 20.02 | 19.07 | 19.15 | 58,900 | -0.82(-4.11%) |
Nov 07, 2014 | 20.09 | 20.20 | 19.70 | 19.97 | 79,225 | -0.02(-0.10%) |
Nov 06, 2014 | 19.80 | 20.01 | 19.36 | 19.99 | 23,259 | +0.11(+0.55%) |
Nov 05, 2014 | 19.95 | 19.97 | 19.62 | 19.88 | 16,806 | +0.02(+0.10%) |
Nov 04, 2014 | 19.61 | 20.02 | 19.22 | 19.86 | 15,374 | +0.13(+0.66%) |
Nov 03, 2014 | 19.56 | 19.76 | 19.50 | 19.73 | 34,517 | +0.12(+0.61%) |
Oct 31, 2014 | 19.50 | 19.75 | 19.38 | 19.61 | 52,529 | +0.39(+2.03%) |
Oct 30, 2014 | 19.04 | 19.25 | 18.83 | 19.22 | 73,272 | +0.21(+1.10%) |
Oct 29, 2014 | 18.97 | 19.15 | 18.92 | 19.01 | 39,600 | +0.01(+0.05%) |
Oct 28, 2014 | 18.92 | 19.07 | 18.86 | 19.00 | 60,374 | +0.04(+0.21%) |
Oct 27, 2014 | 18.80 | 18.98 | 18.88 | 18.96 | 10,672 | +0.08(+0.42%) |
Oct 24, 2014 | 18.91 | 18.92 | 18.79 | 18.88 | 12,189 | -0.08(-0.42%) |
Oct 23, 2014 | 19.02 | 19.10 | 19.02 | 18.96 | 17,997 | -0.04(-0.21%) |
Oct 22, 2014 | 19.00 | 19.10 | 18.34 | 19.00 | 53,983 | +0.10(+0.53%) |
Oct 21, 2014 | 19.02 | 19.02 | 18.80 | 18.90 | 27,690 | -0.11(-0.58%) |
Oct 20, 2014 | 18.91 | 19.05 | 18.65 | 19.01 | 26,981 | +0.09(+0.48%) |
Oct 17, 2014 | 19.37 | 19.37 | 18.78 | 18.92 | 32,427 | -0.17(-0.89%) |
Oct 16, 2014 | 18.88 | 19.58 | 18.88 | 19.09 | 33,279 | +0.02(+0.10%) |
Oct 15, 2014 | 18.98 | 19.25 | 18.70 | 19.07 | 41,504 | -0.04(-0.21%) |
Oct 14, 2014 | 19.19 | 19.24 | 18.73 | 19.11 | 46,726 | +0.18(+0.95%) |
Oct 13, 2014 | 18.94 | 19.19 | 18.64 | 18.93 | 24,477 | +0.08(+0.42%) |
Oct 10, 2014 | 18.34 | 19.20 | 18.27 | 18.85 | 77,442 | +0.35(+1.89%) |
Oct 09, 2014 | 18.95 | 18.95 | 18.28 | 18.50 | 30,607 | -0.45(-2.37%) |
Oct 08, 2014 | 18.47 | 19.00 | 18.37 | 18.95 | 22,981 | +0.44(+2.38%) |
Oct 07, 2014 | 18.82 | 18.82 | 18.27 | 18.51 | 20,977 | -0.40(-2.12%) |
Oct 06, 2014 | 19.41 | 19.41 | 18.84 | 18.91 | 12,431 | -0.29(-1.51%) |
Oct 03, 2014 | 19.44 | 19.55 | 19.13 | 19.20 | 45,514 | +0.18(+0.95%) |
Oct 02, 2014 | 19.04 | 19.08 | 18.63 | 19.02 | 16,472 | +0.30(+1.60%) |
Oct 01, 2014 | 19.61 | 19.63 | 18.62 | 18.72 | 35,033 | -0.87(-4.44%) |
Sep 30, 2014 | 19.36 | 19.97 | 19.36 | 19.59 | 59,431 | +0.03(+0.15%) |
Sep 29, 2014 | 19.80 | 19.80 | 19.27 | 19.56 | 16,276 | -0.16(-0.81%) |
Sep 26, 2014 | 19.55 | 19.79 | 19.50 | 19.72 | 12,387 | +0.18(+0.92%) |
Sep 25, 2014 | 19.19 | 19.67 | 19.19 | 19.54 | 27,083 | -0.05(-0.26%) |
Sep 24, 2014 | 19.30 | 19.63 | 19.28 | 19.59 | 27,709 | +0.35(+1.82%) |
Sep 23, 2014 | 19.26 | 19.36 | 19.08 | 19.24 | 25,918 | -0.03(-0.16%) |
Sep 22, 2014 | 19.24 | 19.49 | 18.86 | 19.27 | 27,657 | -0.12(-0.62%) |
Sep 19, 2014 | 19.20 | 19.99 | 18.91 | 19.39 | 96,369 | +0.23(+1.20%) |
Sep 18, 2014 | 19.13 | 19.24 | 18.99 | 19.16 | 22,404 | +0.04(+0.21%) |
Sep 17, 2014 | 19.13 | 19.49 | 19.01 | 19.12 | 26,460 | -0.04(-0.21%) |
Sep 16, 2014 | 18.51 | 19.32 | 18.51 | 19.16 | 44,570 | +0.64(+3.46%) |
Sep 15, 2014 | 18.51 | 18.56 | 18.49 | 18.52 | 45,030 | +0.08(+0.43%) |
Sep 12, 2014 | 18.50 | 18.50 | 18.31 | 18.44 | 32,270 | -0.08(-0.43%) |
Sep 11, 2014 | 18.80 | 18.93 | 18.50 | 18.52 | 46,620 | -0.32(-1.70%) |
Sep 10, 2014 | 18.95 | 18.95 | 18.75 | 18.84 | 74,443 | -0.06(-0.32%) |
Sep 09, 2014 | 18.77 | 18.94 | 18.71 | 18.90 | 29,326 | +0.10(+0.53%) |
Sep 08, 2014 | 19.18 | 19.40 | 18.76 | 18.80 | 31,837 | -0.27(-1.42%) |
Sep 05, 2014 | 18.78 | 19.19 | 18.74 | 19.07 | 29,908 | +0.20(+1.06%) |
Sep 04, 2014 | 19.03 | 19.15 | 18.78 | 18.87 | 32,223 | -0.15(-0.79%) |
Sep 03, 2014 | 19.02 | 19.23 | 18.92 | 19.02 | 28,067 | +0.02(+0.11%) |
Sep 02, 2014 | 19.04 | 19.06 | 18.98 | 19.00 | 16,176 | -0.07(-0.37%) |
Aug 29, 2014 | 19.00 | 19.07 | 19.07 | 19.07 | 11,900 | +0.05(+0.26%) |
Aug 28, 2014 | 19.08 | 19.16 | 18.99 | 19.02 | 5,319 | -0.31(-1.60%) |
Aug 27, 2014 | 19.30 | 19.36 | 19.00 | 19.33 | 15,609 | +0.10(+0.52%) |
Aug 26, 2014 | 18.94 | 19.31 | 18.88 | 19.23 | 34,910 | +0.22(+1.16%) |
Aug 25, 2014 | 19.40 | 19.46 | 18.95 | 19.01 | 18,060 | -0.30(-1.55%) |
Aug 22, 2014 | 19.26 | 19.57 | 19.25 | 19.31 | 12,103 | +0.05(+0.26%) |
Aug 21, 2014 | 19.18 | 19.26 | 19.18 | 19.26 | 21,688 | -0.03(-0.16%) |
Aug 20, 2014 | 19.10 | 19.30 | 19.10 | 19.29 | 15,458 | -0.14(-0.72%) |
Aug 19, 2014 | 19.24 | 19.59 | 18.94 | 19.43 | 15,192 | +0.13(+0.67%) |
Aug 18, 2014 | 19.21 | 19.34 | 19.01 | 19.30 | 21,572 | +0.28(+1.47%) |
Aug 15, 2014 | 19.56 | 19.56 | 18.91 | 19.02 | 31,366 | -0.32(-1.65%) |
Aug 14, 2014 | 19.60 | 19.66 | 19.34 | 19.34 | 13,388 | -0.15(-0.77%) |
Aug 13, 2014 | 19.22 | 19.52 | 19.16 | 19.49 | 17,138 | +0.24(+1.25%) |
Aug 12, 2014 | 19.59 | 19.60 | 19.11 | 19.25 | 29,932 | -0.46(-2.33%) |
Aug 11, 2014 | 19.50 | 19.90 | 19.47 | 19.71 | 34,543 | +0.35(+1.81%) |
Aug 08, 2014 | 19.10 | 19.33 | 18.96 | 19.36 | 10,912 | +0.22(+1.15%) |
Aug 07, 2014 | 19.13 | 19.34 | 19.06 | 19.14 | 25,253 | +0.03(+0.16%) |
Aug 06, 2014 | 19.05 | 19.22 | 18.91 | 19.11 | 32,852 | +0.06(+0.31%) |
Aug 05, 2014 | 18.91 | 19.08 | 18.68 | 19.05 | 54,424 | +0.03(+0.16%) |
Aug 04, 2014 | 18.96 | 19.10 | 18.86 | 19.02 | 27,976 | +0.09(+0.48%) |
Aug 01, 2014 | 18.95 | 19.03 | 18.76 | 18.93 | 23,947 | +0.07(+0.37%) |
Jul 31, 2014 | 18.90 | 19.01 | 18.80 | 18.86 | 40,557 | -0.25(-1.31%) |
Jul 30, 2014 | 18.93 | 19.12 | 18.93 | 19.11 | 12,164 | +0.25(+1.33%) |
Jul 29, 2014 | 18.84 | 18.97 | 18.72 | 18.86 | 38,388 | +0.06(+0.32%) |
Jul 28, 2014 | 19.02 | 19.02 | 18.73 | 18.80 | 15,168 | -0.11(-0.58%) |
Jul 25, 2014 | 18.78 | 19.01 | 18.76 | 18.91 | 38,596 | -0.06(-0.32%) |
Jul 24, 2014 | 19.15 | 19.35 | 18.96 | 18.97 | 22,053 | -0.05(-0.26%) |
Jul 23, 2014 | 19.31 | 19.31 | 18.93 | 19.02 | 10,547 | -0.33(-1.71%) |
Jul 22, 2014 | 19.31 | 19.49 | 19.23 | 19.35 | 9,511 | +0.11(+0.57%) |
Jul 21, 2014 | 19.20 | 19.39 | 18.68 | 19.24 | 40,962 | -0.11(-0.57%) |
Jul 18, 2014 | 18.95 | 19.39 | 18.95 | 19.35 | 23,559 | +0.31(+1.63%) |
Jul 17, 2014 | 19.44 | 19.57 | 18.97 | 19.04 | 33,749 | -0.56(-2.86%) |
Jul 16, 2014 | 19.71 | 20.01 | 19.45 | 19.60 | 28,169 | -0.07(-0.36%) |
Jul 15, 2014 | 19.75 | 19.79 | 19.60 | 19.67 | 31,685 | -0.04(-0.20%) |
Jul 14, 2014 | 19.74 | 19.99 | 19.58 | 19.71 | 27,933 | +0.13(+0.66%) |
Jul 11, 2014 | 19.50 | 19.75 | 19.49 | 19.58 | 33,113 | +0.12(+0.62%) |
Jul 10, 2014 | 19.31 | 19.51 | 19.25 | 19.46 | 53,465 | -0.05(-0.26%) |
Jul 09, 2014 | 19.57 | 19.68 | 19.46 | 19.51 | 31,201 | -0.04(-0.20%) |
Jul 08, 2014 | 19.85 | 19.85 | 19.54 | 19.55 | 25,326 | -0.36(-1.81%) |
Jul 07, 2014 | 20.01 | 20.13 | 19.83 | 19.91 | 74,831 | -0.22(-1.09%) |
Jul 03, 2014 | 20.23 | 20.13 | 20.13 | 20.13 | 45,400 | -0.07(-0.35%) |
Jul 02, 2014 | 20.15 | 20.52 | 20.00 | 20.20 | 72,402 | +0.07(+0.35%) |
Jul 01, 2014 | 20.50 | 20.58 | 20.04 | 20.13 | 48,638 | +0.00(+0.00%) |
Jun 30, 2014 | 20.02 | 20.30 | 19.90 | 20.13 | 62,197 | +0.10(+0.50%) |
Jun 27, 2014 | 20.37 | 20.54 | 19.86 | 20.03 | 196,513 | -0.57(-2.77%) |
Jun 26, 2014 | 20.57 | 20.71 | 20.39 | 20.60 | 18,593 | +0.02(+0.10%) |
Jun 25, 2014 | 20.77 | 20.77 | 20.40 | 20.58 | 75,383 | -0.32(-1.53%) |
Jun 24, 2014 | 20.89 | 21.10 | 20.79 | 20.90 | 38,807 | -0.10(-0.48%) |
Jun 23, 2014 | 21.20 | 21.20 | 20.74 | 21.00 | 46,524 | -0.17(-0.80%) |
Jun 20, 2014 | 21.45 | 21.45 | 21.07 | 21.17 | 71,301 | -0.22(-1.03%) |
Jun 19, 2014 | 21.21 | 21.60 | 21.21 | 21.39 | 18,285 | -0.01(-0.05%) |
Jun 18, 2014 | 21.51 | 21.71 | 21.28 | 21.40 | 17,826 | -0.19(-0.88%) |
Jun 17, 2014 | 21.70 | 21.90 | 21.43 | 21.59 | 37,463 | -0.14(-0.64%) |
Jun 16, 2014 | 21.76 | 21.93 | 21.66 | 21.73 | 13,496 | -0.14(-0.64%) |
Jun 13, 2014 | 22.04 | 22.09 | 21.61 | 21.87 | 19,630 | -0.15(-0.68%) |
Jun 12, 2014 | 21.53 | 22.07 | 21.53 | 22.02 | 23,557 | +0.13(+0.59%) |
Jun 11, 2014 | 22.09 | 22.12 | 21.62 | 21.89 | 25,120 | -0.24(-1.08%) |
Jun 10, 2014 | 21.94 | 22.21 | 21.87 | 22.13 | 11,350 | -0.37(-1.64%) |
Jun 06, 2014 | 22.64 | 22.75 | 22.36 | 22.50 | 29,129 | -0.24(-1.06%) |
Jun 05, 2014 | 22.29 | 22.74 | 21.88 | 22.74 | 53,257 | +0.62(+2.80%) |
Jun 04, 2014 | 21.65 | 22.12 | 21.42 | 22.12 | 28,431 | +0.32(+1.47%) |
Jun 03, 2014 | 21.69 | 21.91 | 21.59 | 21.80 | 26,102 | +0.03(+0.14%) |
Jun 02, 2014 | 21.68 | 21.87 | 21.51 | 21.77 | 37,232 | +0.02(+0.09%) |
May 30, 2014 | 21.70 | 21.93 | 21.55 | 21.75 | 46,033 | +0.16(+0.74%) |
May 29, 2014 | 21.58 | 21.72 | 21.38 | 21.59 | 13,826 | +0.08(+0.37%) |
May 28, 2014 | 21.29 | 21.53 | 21.23 | 21.51 | 37,392 | +0.09(+0.42%) |
May 27, 2014 | 21.38 | 21.50 | 21.28 | 21.42 | 32,011 | +0.27(+1.28%) |
May 23, 2014 | 21.18 | 21.15 | 21.15 | 21.15 | 16,700 | +0.05(+0.24%) |
May 22, 2014 | 20.81 | 21.28 | 20.78 | 21.10 | 6,634 | +0.32(+1.54%) |
May 21, 2014 | 21.17 | 21.17 | 20.71 | 20.78 | 13,896 | -0.25(-1.19%) |
May 20, 2014 | 21.06 | 21.43 | 20.81 | 21.03 | 35,960 | -0.18(-0.85%) |
May 19, 2014 | 20.68 | 21.50 | 20.68 | 21.21 | 35,239 | +0.44(+2.12%) |
May 16, 2014 | 20.76 | 21.36 | 20.50 | 20.77 | 17,721 | +0.12(+0.58%) |
May 15, 2014 | 20.61 | 20.82 | 20.36 | 20.65 | 34,141 | -0.16(-0.77%) |
May 14, 2014 | 21.02 | 21.12 | 20.65 | 20.81 | 31,258 | -0.21(-1.00%) |
May 13, 2014 | 21.12 | 21.38 | 20.77 | 21.02 | 23,340 | -0.35(-1.64%) |
May 12, 2014 | 20.80 | 21.50 | 20.80 | 21.37 | 66,469 | +0.59(+2.84%) |
May 09, 2014 | 20.06 | 20.85 | 20.06 | 20.78 | 26,383 | +0.57(+2.82%) |
May 08, 2014 | 20.40 | 20.41 | 20.04 | 20.21 | 29,320 | -0.16(-0.79%) |
May 07, 2014 | 20.26 | 20.39 | 20.00 | 20.37 | 32,669 | +0.12(+0.59%) |
May 06, 2014 | 20.25 | 20.46 | 20.05 | 20.25 | 33,991 | +0.02(+0.10%) |
May 05, 2014 | 20.19 | 20.69 | 19.95 | 20.23 | 36,660 | -0.03(-0.15%) |
May 02, 2014 | 20.31 | 20.48 | 20.10 | 20.26 | 32,628 | -0.07(-0.34%) |