Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.26 | 18.55 | 18.07 | 18.11 | 550,955 | -0.18(-0.97%) |
Apr 29, 2015 | 18.82 | 18.82 | 18.19 | 18.29 | 1,045,483 | -0.60(-3.19%) |
Apr 28, 2015 | 19.08 | 19.15 | 18.72 | 18.89 | 523,538 | -0.16(-0.85%) |
Apr 27, 2015 | 19.29 | 19.52 | 19.00 | 19.05 | 365,729 | -0.23(-1.20%) |
Apr 24, 2015 | 19.30 | 19.51 | 19.25 | 19.28 | 305,888 | +0.00(+0.00%) |
Apr 23, 2015 | 19.06 | 19.36 | 19.06 | 19.28 | 438,370 | +0.18(+0.95%) |
Apr 22, 2015 | 19.28 | 19.28 | 19.02 | 19.10 | 306,919 | -0.14(-0.73%) |
Apr 21, 2015 | 19.42 | 19.57 | 19.16 | 19.24 | 524,980 | -0.15(-0.79%) |
Apr 20, 2015 | 19.06 | 19.57 | 18.94 | 19.40 | 829,678 | +0.46(+2.46%) |
Apr 17, 2015 | 19.34 | 19.42 | 18.89 | 18.93 | 747,147 | -0.52(-2.66%) |
Apr 16, 2015 | 19.50 | 19.69 | 19.41 | 19.45 | 581,477 | -0.06(-0.29%) |
Apr 15, 2015 | 19.75 | 20.05 | 19.46 | 19.50 | 573,595 | -0.15(-0.76%) |
Apr 14, 2015 | 19.85 | 19.85 | 19.57 | 19.65 | 972,731 | -0.09(-0.45%) |
Apr 13, 2015 | 19.71 | 19.88 | 19.63 | 19.74 | 801,437 | +0.09(+0.45%) |
Apr 10, 2015 | 19.18 | 19.79 | 19.11 | 19.65 | 1,054,580 | +0.56(+2.93%) |
Apr 09, 2015 | 19.98 | 20.05 | 18.79 | 19.09 | 1,241,288 | -0.89(-4.45%) |
Apr 08, 2015 | 19.88 | 20.04 | 19.78 | 19.98 | 501,187 | +0.14(+0.69%) |
Apr 07, 2015 | 20.00 | 20.21 | 19.81 | 19.85 | 551,861 | -0.17(-0.86%) |
Apr 06, 2015 | 20.51 | 20.60 | 19.96 | 20.02 | 942,317 | -0.49(-2.39%) |
Apr 02, 2015 | 20.37 | 20.51 | 20.51 | 20.51 | 489,147 | +0.12(+0.59%) |
Apr 01, 2015 | 20.49 | 20.63 | 20.12 | 20.39 | 864,061 | -0.16(-0.80%) |
Mar 31, 2015 | 19.99 | 20.69 | 19.99 | 20.56 | 872,017 | +0.48(+2.38%) |
Mar 30, 2015 | 19.93 | 20.21 | 19.93 | 20.08 | 427,531 | +0.22(+1.11%) |
Mar 27, 2015 | 19.81 | 19.89 | 19.32 | 19.86 | 1,237,565 | +0.04(+0.20%) |
Mar 26, 2015 | 19.97 | 20.02 | 19.73 | 19.81 | 415,245 | -0.24(-1.20%) |
Mar 25, 2015 | 20.76 | 20.81 | 20.05 | 20.06 | 557,001 | -0.75(-3.62%) |
Mar 24, 2015 | 20.72 | 20.84 | 20.58 | 20.81 | 512,734 | +0.07(+0.35%) |
Mar 23, 2015 | 20.46 | 20.92 | 20.46 | 20.74 | 599,136 | +0.25(+1.20%) |
Mar 20, 2015 | 20.18 | 20.55 | 20.03 | 20.49 | 841,661 | +0.39(+1.94%) |
Mar 19, 2015 | 19.94 | 20.20 | 19.94 | 20.10 | 375,873 | +0.16(+0.83%) |
Mar 18, 2015 | 19.71 | 19.94 | 19.32 | 19.94 | 474,177 | +0.13(+0.67%) |
Mar 17, 2015 | 19.74 | 20.04 | 19.64 | 19.80 | 725,479 | +0.06(+0.33%) |
Mar 16, 2015 | 19.35 | 19.83 | 19.31 | 19.74 | 744,413 | +0.41(+2.12%) |
Mar 13, 2015 | 19.65 | 19.65 | 19.00 | 19.33 | 932,765 | -0.30(-1.52%) |
Mar 12, 2015 | 19.57 | 19.84 | 19.45 | 19.63 | 1,050,359 | +0.11(+0.58%) |
Mar 11, 2015 | 19.58 | 19.69 | 19.36 | 19.51 | 521,076 | +0.00(+0.00%) |
Mar 10, 2015 | 19.51 | 19.82 | 19.44 | 19.51 | 715,733 | -0.07(-0.35%) |
Mar 09, 2015 | 19.26 | 19.65 | 19.26 | 19.58 | 613,847 | +0.30(+1.54%) |
Mar 06, 2015 | 19.40 | 19.69 | 19.08 | 19.28 | 574,705 | -0.21(-1.05%) |
Mar 05, 2015 | 20.53 | 20.53 | 19.36 | 19.49 | 1,215,789 | -1.14(-5.52%) |
Mar 04, 2015 | 20.54 | 20.80 | 20.54 | 20.63 | 532,591 | +0.09(+0.43%) |
Mar 03, 2015 | 20.61 | 20.71 | 20.18 | 20.54 | 602,712 | -0.17(-0.84%) |
Mar 02, 2015 | 20.23 | 20.83 | 20.16 | 20.71 | 616,959 | +0.47(+2.35%) |
Feb 27, 2015 | 20.04 | 20.52 | 20.04 | 20.24 | 354,766 | +0.23(+1.15%) |
Feb 26, 2015 | 20.00 | 20.24 | 19.81 | 20.01 | 335,150 | +0.01(+0.04%) |
Feb 25, 2015 | 19.99 | 20.08 | 19.73 | 20.00 | 383,834 | -0.08(-0.40%) |
Feb 24, 2015 | 20.14 | 20.33 | 20.00 | 20.08 | 285,191 | -0.04(-0.18%) |
Feb 23, 2015 | 20.02 | 20.18 | 19.98 | 20.12 | 366,000 | +0.14(+0.68%) |
Feb 20, 2015 | 19.96 | 20.08 | 19.78 | 19.98 | 729,371 | +0.06(+0.30%) |
Feb 19, 2015 | 19.94 | 20.05 | 19.86 | 19.92 | 256,161 | -0.04(-0.20%) |
Feb 18, 2015 | 19.78 | 20.38 | 19.78 | 19.96 | 567,607 | +0.08(+0.43%) |
Feb 17, 2015 | 19.85 | 19.91 | 19.56 | 19.88 | 438,629 | -0.08(-0.38%) |
Feb 13, 2015 | 20.06 | 19.95 | 19.95 | 19.95 | 499,586 | -0.06(-0.32%) |
Feb 12, 2015 | 20.09 | 20.09 | 19.71 | 20.02 | 312,482 | +0.01(+0.04%) |
Feb 11, 2015 | 20.02 | 20.29 | 19.94 | 20.01 | 307,399 | -0.01(-0.06%) |
Feb 10, 2015 | 20.08 | 20.16 | 19.78 | 20.02 | 404,103 | +0.16(+0.79%) |
Feb 09, 2015 | 19.84 | 20.19 | 19.80 | 19.86 | 543,848 | -0.13(-0.66%) |
Feb 06, 2015 | 20.34 | 20.49 | 19.90 | 20.00 | 756,356 | -0.37(-1.80%) |
Feb 05, 2015 | 21.04 | 21.49 | 20.06 | 20.36 | 1,015,294 | -0.67(-3.18%) |
Feb 04, 2015 | 20.58 | 21.09 | 20.58 | 21.03 | 676,462 | +0.25(+1.20%) |
Feb 03, 2015 | 20.62 | 20.80 | 20.40 | 20.78 | 505,223 | +0.23(+1.14%) |
Feb 02, 2015 | 20.47 | 20.62 | 19.99 | 20.55 | 703,457 | +0.11(+0.55%) |
Jan 30, 2015 | 20.53 | 20.53 | 20.18 | 20.43 | 903,299 | -0.25(-1.22%) |
Jan 29, 2015 | 20.35 | 20.76 | 20.13 | 20.69 | 778,427 | +0.43(+2.15%) |
Jan 28, 2015 | 20.73 | 20.80 | 20.23 | 20.25 | 820,398 | -0.41(-1.99%) |
Jan 27, 2015 | 20.30 | 20.74 | 20.12 | 20.66 | 538,288 | +0.20(+0.96%) |
Jan 26, 2015 | 20.20 | 20.48 | 20.00 | 20.47 | 574,425 | +0.19(+0.95%) |
Jan 23, 2015 | 20.12 | 20.30 | 19.97 | 20.27 | 537,465 | +0.16(+0.78%) |
Jan 22, 2015 | 19.73 | 20.26 | 19.54 | 20.12 | 800,444 | +0.55(+2.82%) |
Jan 21, 2015 | 19.36 | 19.67 | 19.16 | 19.57 | 733,905 | +0.19(+1.00%) |
Jan 20, 2015 | 20.25 | 20.26 | 19.31 | 19.37 | 1,292,450 | -0.88(-4.33%) |
Jan 16, 2015 | 19.55 | 20.30 | 19.48 | 20.25 | 847,800 | +0.63(+3.22%) |
Jan 15, 2015 | 19.68 | 19.88 | 19.36 | 19.62 | 966,831 | -0.07(-0.37%) |
Jan 14, 2015 | 19.83 | 20.02 | 19.56 | 19.69 | 1,608,658 | -0.44(-2.20%) |
Jan 13, 2015 | 21.36 | 21.55 | 19.73 | 20.13 | 1,841,704 | -1.22(-5.71%) |
Jan 12, 2015 | 20.94 | 21.37 | 20.86 | 21.35 | 1,284,740 | +0.53(+2.52%) |
Jan 09, 2015 | 20.91 | 20.92 | 20.65 | 20.83 | 934,577 | -0.02(-0.11%) |
Jan 08, 2015 | 20.18 | 21.04 | 20.13 | 20.85 | 2,331,007 | +0.75(+3.71%) |
Jan 07, 2015 | 20.11 | 20.18 | 19.81 | 20.10 | 1,239,583 | +0.24(+1.21%) |
Jan 06, 2015 | 20.14 | 20.27 | 19.59 | 19.86 | 834,306 | -0.21(-1.04%) |
Jan 05, 2015 | 20.03 | 20.26 | 19.72 | 20.07 | 693,699 | -0.01(-0.04%) |
Jan 02, 2015 | 20.15 | 20.33 | 19.78 | 20.08 | 437,345 | +0.08(+0.40%) |
Dec 31, 2014 | 20.37 | 20.00 | 20.00 | 20.00 | 519,424 | -0.33(-1.63%) |
Dec 30, 2014 | 20.26 | 20.56 | 20.23 | 20.33 | 244,785 | +0.08(+0.39%) |
Dec 29, 2014 | 19.94 | 20.35 | 19.92 | 20.25 | 536,548 | +0.30(+1.53%) |
Dec 26, 2014 | 20.05 | 20.28 | 19.90 | 19.95 | 304,714 | +0.08(+0.38%) |
Dec 24, 2014 | 19.83 | 19.87 | 19.87 | 19.87 | 312,757 | +0.12(+0.60%) |
Dec 23, 2014 | 19.84 | 20.09 | 19.68 | 19.75 | 626,476 | +0.03(+0.17%) |
Dec 22, 2014 | 19.52 | 19.84 | 19.48 | 19.72 | 486,523 | +0.21(+1.05%) |
Dec 19, 2014 | 19.90 | 19.98 | 19.14 | 19.51 | 1,339,539 | -0.38(-1.90%) |
Dec 18, 2014 | 19.94 | 20.02 | 19.52 | 19.89 | 756,169 | +0.10(+0.48%) |
Dec 17, 2014 | 19.21 | 19.81 | 18.97 | 19.79 | 1,154,821 | +0.67(+3.50%) |
Dec 16, 2014 | 19.17 | 19.50 | 19.06 | 19.12 | 795,790 | -0.05(-0.28%) |
Dec 15, 2014 | 19.17 | 19.44 | 18.90 | 19.18 | 1,094,722 | +0.14(+0.74%) |
Dec 12, 2014 | 18.52 | 19.20 | 18.48 | 19.04 | 1,033,237 | +0.35(+1.87%) |
Dec 11, 2014 | 18.85 | 19.11 | 18.61 | 18.69 | 980,349 | +0.01(+0.06%) |
Dec 10, 2014 | 19.15 | 19.39 | 18.66 | 18.67 | 655,401 | -0.48(-2.52%) |
Dec 09, 2014 | 18.85 | 19.22 | 18.61 | 19.16 | 795,234 | +0.38(+2.01%) |
Dec 08, 2014 | 18.64 | 18.95 | 18.60 | 18.78 | 694,681 | +0.04(+0.20%) |
Dec 05, 2014 | 18.83 | 18.83 | 18.58 | 18.74 | 587,598 | -0.09(-0.47%) |
Dec 04, 2014 | 19.20 | 19.32 | 18.74 | 18.83 | 559,791 | -0.36(-1.87%) |
Dec 03, 2014 | 18.92 | 19.29 | 18.77 | 19.19 | 574,486 | +0.30(+1.57%) |
Dec 02, 2014 | 18.87 | 19.04 | 18.70 | 18.89 | 432,235 | +0.02(+0.12%) |
Dec 01, 2014 | 19.36 | 19.36 | 18.84 | 18.87 | 531,727 | -0.62(-3.20%) |
Nov 28, 2014 | 19.52 | 19.90 | 19.41 | 19.49 | 318,048 | +0.07(+0.37%) |
Nov 26, 2014 | 19.56 | 19.42 | 19.42 | 19.42 | 363,176 | -0.15(-0.76%) |
Nov 25, 2014 | 19.90 | 20.07 | 19.50 | 19.57 | 426,524 | -0.23(-1.17%) |
Nov 24, 2014 | 19.23 | 19.80 | 19.22 | 19.80 | 656,331 | +0.55(+2.87%) |
Nov 21, 2014 | 19.57 | 19.66 | 19.19 | 19.25 | 633,839 | -0.19(-0.96%) |
Nov 20, 2014 | 18.83 | 19.59 | 18.71 | 19.44 | 483,582 | +0.60(+3.19%) |
Nov 19, 2014 | 18.70 | 18.92 | 18.59 | 18.83 | 704,316 | +0.15(+0.79%) |
Nov 18, 2014 | 18.53 | 18.76 | 18.49 | 18.69 | 437,655 | +0.16(+0.86%) |
Nov 17, 2014 | 18.87 | 18.98 | 18.50 | 18.53 | 849,957 | -0.41(-2.15%) |
Nov 14, 2014 | 18.93 | 19.16 | 18.87 | 18.93 | 669,965 | -0.32(-1.68%) |
Nov 13, 2014 | 19.34 | 19.42 | 19.12 | 19.26 | 631,980 | -0.11(-0.59%) |
Nov 12, 2014 | 19.14 | 19.42 | 19.14 | 19.37 | 545,524 | +0.27(+1.40%) |
Nov 11, 2014 | 18.94 | 19.15 | 18.83 | 19.11 | 399,491 | +0.21(+1.11%) |
Nov 10, 2014 | 18.81 | 18.93 | 18.70 | 18.90 | 713,082 | +0.05(+0.24%) |
Nov 07, 2014 | 18.85 | 18.85 | 18.55 | 18.85 | 1,096,589 | -0.06(-0.34%) |
Nov 06, 2014 | 18.95 | 19.17 | 18.78 | 18.91 | 878,066 | -0.22(-1.13%) |
Nov 05, 2014 | 18.85 | 19.29 | 18.74 | 19.13 | 797,550 | +0.45(+2.38%) |
Nov 04, 2014 | 18.71 | 18.80 | 18.55 | 18.69 | 521,937 | -0.06(-0.30%) |
Nov 03, 2014 | 18.67 | 18.82 | 18.45 | 18.74 | 824,842 | -0.04(-0.22%) |
Oct 31, 2014 | 18.83 | 19.02 | 18.70 | 18.79 | 556,078 | +0.22(+1.19%) |
Oct 30, 2014 | 18.45 | 18.71 | 17.98 | 18.56 | 516,911 | +0.00(+0.02%) |
Oct 29, 2014 | 18.64 | 18.92 | 18.45 | 18.56 | 569,252 | -0.13(-0.71%) |
Oct 28, 2014 | 18.29 | 18.69 | 18.13 | 18.69 | 744,355 | +0.41(+2.23%) |
Oct 27, 2014 | 17.94 | 18.29 | 18.04 | 18.29 | 347,090 | +0.25(+1.37%) |
Oct 24, 2014 | 18.10 | 18.16 | 17.94 | 18.04 | 668,747 | -0.11(-0.63%) |
Oct 23, 2014 | 17.78 | 18.21 | 17.65 | 18.15 | 503,190 | +0.55(+3.14%) |
Oct 22, 2014 | 17.78 | 18.05 | 17.57 | 17.60 | 368,746 | -0.18(-1.01%) |
Oct 21, 2014 | 17.53 | 17.83 | 17.49 | 17.78 | 301,355 | +0.25(+1.43%) |
Oct 20, 2014 | 17.31 | 17.56 | 17.31 | 17.53 | 478,035 | +0.21(+1.21%) |
Oct 17, 2014 | 17.64 | 17.74 | 17.29 | 17.32 | 845,979 | -0.21(-1.19%) |
Oct 16, 2014 | 17.39 | 17.66 | 17.25 | 17.53 | 585,489 | -0.05(-0.26%) |
Oct 15, 2014 | 17.28 | 17.65 | 16.98 | 17.57 | 769,018 | +0.21(+1.23%) |
Oct 14, 2014 | 17.36 | 17.67 | 17.27 | 17.36 | 773,254 | +0.07(+0.40%) |
Oct 13, 2014 | 17.48 | 17.65 | 17.28 | 17.29 | 987,820 | -0.24(-1.35%) |
Oct 10, 2014 | 17.17 | 17.67 | 17.12 | 17.53 | 809,645 | +0.28(+1.61%) |
Oct 09, 2014 | 17.38 | 17.53 | 16.88 | 17.25 | 1,202,773 | -0.24(-1.39%) |
Oct 08, 2014 | 17.05 | 17.55 | 16.93 | 17.49 | 922,196 | +0.44(+2.58%) |
Oct 07, 2014 | 17.19 | 17.27 | 17.01 | 17.05 | 729,976 | -0.22(-1.29%) |
Oct 06, 2014 | 17.79 | 17.97 | 17.27 | 17.28 | 762,002 | -0.25(-1.45%) |
Oct 03, 2014 | 17.57 | 17.74 | 17.44 | 17.53 | 684,354 | +0.12(+0.70%) |
Oct 02, 2014 | 17.11 | 17.46 | 17.11 | 17.41 | 798,728 | +0.26(+1.50%) |
Oct 01, 2014 | 17.13 | 17.31 | 17.03 | 17.15 | 847,609 | -0.05(-0.29%) |
Sep 30, 2014 | 17.41 | 17.46 | 17.19 | 17.20 | 675,754 | -0.26(-1.48%) |
Sep 29, 2014 | 17.21 | 17.49 | 17.21 | 17.46 | 415,905 | +0.07(+0.39%) |
Sep 26, 2014 | 17.37 | 17.53 | 17.31 | 17.39 | 431,785 | +0.03(+0.15%) |
Sep 25, 2014 | 17.46 | 17.46 | 17.26 | 17.36 | 425,895 | -0.18(-1.02%) |
Sep 24, 2014 | 17.17 | 17.58 | 17.16 | 17.54 | 471,786 | +0.36(+2.12%) |
Sep 23, 2014 | 17.37 | 17.53 | 17.16 | 17.18 | 744,972 | -0.30(-1.69%) |
Sep 22, 2014 | 17.85 | 17.85 | 17.44 | 17.47 | 570,304 | -0.41(-2.29%) |
Sep 19, 2014 | 18.19 | 18.34 | 17.83 | 17.88 | 946,317 | -0.32(-1.77%) |
Sep 18, 2014 | 18.32 | 18.39 | 18.13 | 18.21 | 478,051 | -0.00(-0.02%) |
Sep 17, 2014 | 18.19 | 18.30 | 18.09 | 18.21 | 778,674 | -0.02(-0.08%) |
Sep 16, 2014 | 17.90 | 18.41 | 17.90 | 18.22 | 629,141 | +0.26(+1.43%) |
Sep 15, 2014 | 18.10 | 18.19 | 17.92 | 17.97 | 672,065 | -0.19(-1.06%) |
Sep 12, 2014 | 18.15 | 18.31 | 18.06 | 18.16 | 628,658 | +0.02(+0.08%) |
Sep 11, 2014 | 17.85 | 18.19 | 17.84 | 18.14 | 407,611 | +0.19(+1.03%) |
Sep 10, 2014 | 18.05 | 18.12 | 17.82 | 17.96 | 605,168 | -0.12(-0.67%) |
Sep 09, 2014 | 18.24 | 18.28 | 18.04 | 18.08 | 615,050 | -0.23(-1.24%) |
Sep 08, 2014 | 18.35 | 18.38 | 18.18 | 18.31 | 466,221 | -0.11(-0.62%) |
Sep 05, 2014 | 18.69 | 18.69 | 18.29 | 18.42 | 640,880 | -0.40(-2.13%) |
Sep 04, 2014 | 18.71 | 18.96 | 18.64 | 18.82 | 1,109,722 | -0.06(-0.30%) |
Sep 03, 2014 | 18.73 | 18.92 | 18.63 | 18.88 | 727,952 | +0.17(+0.91%) |
Sep 02, 2014 | 18.70 | 18.74 | 18.60 | 18.71 | 433,830 | +0.07(+0.39%) |
Aug 29, 2014 | 18.63 | 18.64 | 18.64 | 18.64 | 388,425 | -0.03(-0.14%) |
Aug 28, 2014 | 18.67 | 18.76 | 18.46 | 18.66 | 722,925 | -0.12(-0.65%) |
Aug 27, 2014 | 18.73 | 18.92 | 18.64 | 18.79 | 431,379 | +0.05(+0.28%) |
Aug 26, 2014 | 18.57 | 18.83 | 18.48 | 18.73 | 341,653 | +0.21(+1.13%) |
Aug 25, 2014 | 18.49 | 18.57 | 18.33 | 18.52 | 640,706 | +0.03(+0.18%) |
Aug 22, 2014 | 18.49 | 18.59 | 18.36 | 18.49 | 758,593 | +0.00(+0.02%) |
Aug 21, 2014 | 17.80 | 18.72 | 17.44 | 18.49 | 1,468,879 | +0.64(+3.61%) |
Aug 20, 2014 | 17.79 | 17.97 | 17.71 | 17.84 | 790,664 | +0.06(+0.32%) |
Aug 19, 2014 | 17.59 | 18.02 | 17.53 | 17.78 | 697,891 | +0.28(+1.58%) |
Aug 18, 2014 | 17.50 | 17.60 | 17.38 | 17.51 | 807,067 | +0.08(+0.48%) |
Aug 15, 2014 | 17.43 | 17.53 | 17.37 | 17.42 | 1,047,463 | +0.08(+0.44%) |
Aug 14, 2014 | 17.06 | 17.44 | 16.96 | 17.35 | 507,467 | +0.32(+1.89%) |
Aug 13, 2014 | 17.44 | 17.44 | 16.95 | 17.03 | 803,259 | -0.43(-2.47%) |
Aug 12, 2014 | 17.57 | 17.68 | 17.31 | 17.46 | 557,604 | -0.12(-0.71%) |
Aug 11, 2014 | 17.75 | 17.75 | 17.53 | 17.58 | 580,820 | -0.15(-0.85%) |
Aug 08, 2014 | 17.46 | 17.74 | 17.42 | 17.74 | 627,069 | +0.38(+2.21%) |
Aug 07, 2014 | 17.62 | 17.73 | 17.28 | 17.35 | 582,221 | -0.17(-0.97%) |
Aug 06, 2014 | 17.28 | 17.59 | 17.28 | 17.52 | 963,825 | +0.08(+0.46%) |
Aug 05, 2014 | 17.00 | 17.44 | 16.94 | 17.44 | 760,583 | +0.31(+1.84%) |
Aug 04, 2014 | 17.03 | 17.19 | 16.95 | 17.13 | 888,267 | +0.07(+0.42%) |
Aug 01, 2014 | 16.86 | 17.07 | 16.73 | 17.06 | 1,246,523 | +0.19(+1.15%) |
Jul 31, 2014 | 16.49 | 16.92 | 16.48 | 16.86 | 1,110,313 | +0.18(+1.09%) |
Jul 30, 2014 | 16.48 | 16.69 | 16.43 | 16.68 | 389,275 | +0.26(+1.57%) |
Jul 29, 2014 | 16.25 | 16.52 | 16.25 | 16.42 | 561,995 | +0.23(+1.40%) |
Jul 28, 2014 | 16.22 | 16.28 | 16.07 | 16.20 | 363,972 | -0.02(-0.14%) |
Jul 25, 2014 | 16.14 | 16.29 | 16.09 | 16.22 | 708,045 | -0.03(-0.19%) |
Jul 24, 2014 | 16.28 | 16.49 | 16.20 | 16.25 | 576,373 | -0.00(-0.02%) |
Jul 23, 2014 | 16.21 | 16.35 | 16.17 | 16.25 | 600,629 | +0.04(+0.26%) |
Jul 22, 2014 | 16.07 | 16.25 | 16.00 | 16.21 | 1,059,720 | +0.18(+1.11%) |
Jul 21, 2014 | 16.36 | 16.39 | 15.90 | 16.03 | 972,034 | -0.35(-2.13%) |
Jul 18, 2014 | 16.05 | 16.42 | 15.96 | 16.38 | 1,056,158 | +0.28(+1.77%) |
Jul 17, 2014 | 16.39 | 16.50 | 16.07 | 16.10 | 747,336 | -0.40(-2.41%) |
Jul 16, 2014 | 16.66 | 16.66 | 16.33 | 16.50 | 478,293 | -0.16(-0.93%) |
Jul 15, 2014 | 16.81 | 16.95 | 16.63 | 16.65 | 338,397 | -0.16(-0.92%) |
Jul 14, 2014 | 17.05 | 17.18 | 16.74 | 16.81 | 294,155 | -0.12(-0.69%) |
Jul 11, 2014 | 17.17 | 17.17 | 16.91 | 16.92 | 498,831 | -0.34(-1.98%) |
Jul 10, 2014 | 17.35 | 17.35 | 17.03 | 17.27 | 488,976 | -0.02(-0.13%) |
Jul 09, 2014 | 17.25 | 17.43 | 17.21 | 17.29 | 391,398 | +0.12(+0.70%) |
Jul 08, 2014 | 17.12 | 17.30 | 16.91 | 17.17 | 660,088 | +0.03(+0.18%) |
Jul 07, 2014 | 17.48 | 17.59 | 17.12 | 17.14 | 646,555 | -0.34(-1.96%) |
Jul 03, 2014 | 17.34 | 17.48 | 17.48 | 17.48 | 460,300 | +0.25(+1.42%) |
Jul 02, 2014 | 17.07 | 17.31 | 17.07 | 17.24 | 458,455 | +0.11(+0.64%) |
Jul 01, 2014 | 16.73 | 17.19 | 16.73 | 17.13 | 805,661 | +0.40(+2.37%) |
Jun 30, 2014 | 16.59 | 16.74 | 16.46 | 16.73 | 464,177 | +0.14(+0.84%) |
Jun 27, 2014 | 16.59 | 16.72 | 16.51 | 16.59 | 755,646 | -0.06(-0.36%) |
Jun 26, 2014 | 16.92 | 16.97 | 16.60 | 16.65 | 1,238,310 | -0.23(-1.34%) |
Jun 25, 2014 | 16.94 | 17.11 | 16.79 | 16.88 | 430,267 | -0.07(-0.40%) |
Jun 24, 2014 | 17.14 | 17.32 | 16.93 | 16.95 | 564,764 | -0.27(-1.58%) |
Jun 23, 2014 | 17.29 | 17.30 | 17.09 | 17.22 | 360,227 | -0.03(-0.17%) |
Jun 20, 2014 | 17.47 | 17.51 | 17.14 | 17.25 | 1,413,569 | -0.16(-0.93%) |
Jun 19, 2014 | 17.69 | 17.79 | 17.36 | 17.41 | 621,626 | -0.27(-1.54%) |
Jun 18, 2014 | 17.46 | 17.69 | 17.28 | 17.68 | 552,968 | +0.25(+1.43%) |
Jun 17, 2014 | 17.16 | 17.50 | 17.06 | 17.43 | 724,798 | +0.24(+1.38%) |
Jun 16, 2014 | 16.79 | 17.20 | 16.74 | 17.19 | 769,060 | +0.40(+2.36%) |
Jun 13, 2014 | 16.87 | 17.05 | 16.75 | 16.80 | 706,148 | +0.03(+0.20%) |
Jun 12, 2014 | 16.91 | 16.91 | 16.70 | 16.76 | 541,956 | -0.21(-1.24%) |
Jun 11, 2014 | 17.08 | 17.21 | 16.88 | 16.98 | 738,934 | -0.21(-1.23%) |
Jun 10, 2014 | 17.44 | 17.48 | 17.16 | 17.19 | 442,755 | -0.22(-1.26%) |
Jun 06, 2014 | 17.16 | 17.43 | 17.11 | 17.41 | 770,850 | +0.31(+1.81%) |
Jun 05, 2014 | 16.66 | 17.18 | 16.63 | 17.10 | 1,102,585 | +0.05(+0.29%) |
Jun 04, 2014 | 16.88 | 17.14 | 16.82 | 17.05 | 852,577 | +0.11(+0.67%) |
Jun 03, 2014 | 16.92 | 16.97 | 16.71 | 16.93 | 730,085 | -0.03(-0.16%) |
Jun 02, 2014 | 16.97 | 17.32 | 16.71 | 16.96 | 809,795 | +0.05(+0.27%) |
May 30, 2014 | 16.84 | 16.98 | 16.79 | 16.91 | 536,094 | +0.12(+0.74%) |
May 29, 2014 | 16.95 | 16.96 | 16.71 | 16.79 | 560,140 | -0.05(-0.29%) |
May 28, 2014 | 17.06 | 17.06 | 16.82 | 16.84 | 676,939 | -0.20(-1.20%) |
May 27, 2014 | 17.04 | 17.19 | 16.81 | 17.04 | 780,085 | +0.09(+0.53%) |
May 23, 2014 | 17.42 | 16.95 | 16.95 | 16.95 | 1,055,298 | -0.49(-2.79%) |
May 22, 2014 | 16.77 | 17.70 | 16.43 | 17.44 | 1,349,686 | +0.34(+1.96%) |
May 21, 2014 | 17.09 | 17.39 | 16.85 | 17.10 | 1,215,957 | +0.02(+0.09%) |
May 20, 2014 | 17.80 | 17.94 | 17.03 | 17.09 | 1,316,776 | -0.90(-5.01%) |
May 19, 2014 | 17.91 | 18.11 | 17.83 | 17.99 | 840,483 | +0.07(+0.40%) |
May 16, 2014 | 17.85 | 18.05 | 17.77 | 17.92 | 1,050,045 | +0.08(+0.42%) |
May 15, 2014 | 17.96 | 18.08 | 17.69 | 17.84 | 1,184,304 | -0.26(-1.42%) |
May 14, 2014 | 18.27 | 18.32 | 18.05 | 18.10 | 646,112 | -0.15(-0.85%) |
May 13, 2014 | 18.26 | 18.53 | 18.14 | 18.25 | 1,016,652 | +0.01(+0.06%) |
May 12, 2014 | 17.85 | 18.32 | 17.85 | 18.24 | 1,016,127 | +0.45(+2.54%) |
May 09, 2014 | 17.44 | 17.84 | 17.38 | 17.79 | 1,425,193 | +0.34(+1.97%) |
May 08, 2014 | 17.70 | 17.90 | 17.36 | 17.45 | 1,739,481 | -0.17(-0.94%) |
May 07, 2014 | 17.64 | 17.70 | 17.47 | 17.61 | 1,568,053 | +0.00(+0.02%) |
May 06, 2014 | 17.62 | 17.67 | 17.39 | 17.61 | 1,602,279 | -0.05(-0.28%) |
May 05, 2014 | 17.71 | 17.71 | 17.39 | 17.66 | 871,737 | -0.06(-0.32%) |
May 02, 2014 | 17.74 | 18.27 | 17.58 | 17.71 | 1,136,288 | +0.03(+0.19%) |