Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.29 | 18.37 | 17.84 | 18.06 | 398,439 | -0.06(-0.35%) |
Apr 29, 2015 | 17.99 | 18.14 | 17.78 | 18.13 | 523,391 | +0.19(+1.03%) |
Apr 28, 2015 | 17.89 | 17.96 | 17.81 | 17.94 | 149,247 | +0.16(+0.90%) |
Apr 27, 2015 | 17.97 | 17.97 | 17.67 | 17.78 | 236,968 | -0.01(-0.08%) |
Apr 24, 2015 | 18.00 | 18.00 | 17.63 | 17.80 | 369,937 | -0.20(-1.11%) |
Apr 23, 2015 | 18.00 | 18.00 | 17.73 | 17.99 | 218,664 | +0.10(+0.57%) |
Apr 22, 2015 | 17.58 | 17.96 | 17.45 | 17.89 | 307,052 | +0.30(+1.69%) |
Apr 21, 2015 | 17.75 | 17.76 | 17.55 | 17.60 | 356,030 | -0.05(-0.28%) |
Apr 20, 2015 | 17.75 | 17.77 | 17.53 | 17.64 | 253,475 | -0.08(-0.47%) |
Apr 17, 2015 | 17.70 | 17.95 | 17.50 | 17.73 | 238,431 | +0.01(+0.05%) |
Apr 16, 2015 | 17.56 | 17.77 | 17.31 | 17.72 | 315,627 | +0.20(+1.17%) |
Apr 15, 2015 | 17.66 | 17.72 | 17.43 | 17.51 | 284,695 | -0.02(-0.14%) |
Apr 14, 2015 | 17.51 | 17.64 | 17.21 | 17.54 | 263,934 | +0.13(+0.73%) |
Apr 13, 2015 | 17.56 | 17.66 | 17.17 | 17.41 | 668,418 | +0.00(+0.03%) |
Apr 10, 2015 | 17.63 | 17.72 | 17.39 | 17.41 | 412,046 | -0.23(-1.32%) |
Apr 09, 2015 | 17.66 | 17.68 | 17.53 | 17.64 | 315,547 | -0.03(-0.17%) |
Apr 08, 2015 | 17.43 | 17.67 | 17.37 | 17.67 | 408,787 | +0.22(+1.26%) |
Apr 07, 2015 | 17.54 | 17.70 | 17.29 | 17.45 | 511,651 | -0.07(-0.39%) |
Apr 06, 2015 | 17.54 | 17.67 | 17.45 | 17.52 | 257,628 | -0.01(-0.06%) |
Apr 02, 2015 | 17.19 | 17.53 | 17.53 | 17.53 | 1,508,396 | +0.28(+1.61%) |
Apr 01, 2015 | 17.28 | 17.28 | 17.09 | 17.25 | 382,607 | -0.00(-0.03%) |
Mar 31, 2015 | 16.77 | 17.25 | 16.59 | 17.25 | 801,115 | +0.39(+2.31%) |
Mar 30, 2015 | 16.61 | 16.87 | 16.41 | 16.87 | 285,178 | +0.32(+1.94%) |
Mar 27, 2015 | 16.69 | 16.83 | 16.31 | 16.54 | 224,320 | -0.02(-0.15%) |
Mar 26, 2015 | 16.76 | 16.76 | 16.19 | 16.57 | 301,794 | -0.07(-0.44%) |
Mar 25, 2015 | 16.91 | 16.91 | 16.57 | 16.64 | 161,577 | -0.15(-0.87%) |
Mar 24, 2015 | 16.82 | 16.94 | 16.46 | 16.79 | 270,936 | -0.06(-0.35%) |
Mar 23, 2015 | 16.90 | 17.00 | 16.64 | 16.85 | 311,786 | -0.05(-0.32%) |
Mar 20, 2015 | 16.69 | 16.90 | 16.36 | 16.90 | 1,151,844 | +0.46(+2.81%) |
Mar 19, 2015 | 16.13 | 16.63 | 16.13 | 16.44 | 273,138 | +0.15(+0.93%) |
Mar 18, 2015 | 15.98 | 16.68 | 15.93 | 16.29 | 283,719 | +0.29(+1.83%) |
Mar 17, 2015 | 15.97 | 16.21 | 15.75 | 15.99 | 356,878 | -0.09(-0.58%) |
Mar 16, 2015 | 15.72 | 16.18 | 15.61 | 16.09 | 387,779 | +0.37(+2.32%) |
Mar 13, 2015 | 15.56 | 15.81 | 15.25 | 15.72 | 332,931 | +0.01(+0.09%) |
Mar 12, 2015 | 15.78 | 16.04 | 15.58 | 15.71 | 220,948 | +0.06(+0.40%) |
Mar 11, 2015 | 15.60 | 15.93 | 15.55 | 15.64 | 258,300 | +0.10(+0.63%) |
Mar 10, 2015 | 15.84 | 16.01 | 15.46 | 15.55 | 202,924 | -0.47(-2.92%) |
Mar 09, 2015 | 16.84 | 17.03 | 15.96 | 16.01 | 420,868 | -0.81(-4.83%) |
Mar 06, 2015 | 16.54 | 17.11 | 16.54 | 16.83 | 523,740 | +0.27(+1.65%) |
Mar 05, 2015 | 16.31 | 16.59 | 15.83 | 16.55 | 409,090 | +0.31(+1.89%) |
Mar 04, 2015 | 16.16 | 16.26 | 15.92 | 16.25 | 330,900 | +0.18(+1.12%) |
Mar 03, 2015 | 15.33 | 16.21 | 15.33 | 16.07 | 396,921 | +0.47(+3.03%) |
Mar 02, 2015 | 15.63 | 16.04 | 15.45 | 15.59 | 374,287 | -0.00(-0.03%) |
Feb 27, 2015 | 15.14 | 15.86 | 14.87 | 15.60 | 503,717 | +0.67(+4.50%) |
Feb 26, 2015 | 14.65 | 15.08 | 14.45 | 14.93 | 391,295 | +0.59(+4.11%) |
Feb 25, 2015 | 14.39 | 14.51 | 14.29 | 14.34 | 378,512 | +0.05(+0.34%) |
Feb 24, 2015 | 14.62 | 14.91 | 14.26 | 14.29 | 290,054 | -0.42(-2.88%) |
Feb 23, 2015 | 14.88 | 14.93 | 14.51 | 14.71 | 224,717 | -0.06(-0.40%) |
Feb 20, 2015 | 14.73 | 14.90 | 14.59 | 14.77 | 168,649 | +0.10(+0.66%) |
Feb 19, 2015 | 14.96 | 14.96 | 14.42 | 14.67 | 213,872 | -0.12(-0.82%) |
Feb 18, 2015 | 14.91 | 15.13 | 14.61 | 14.80 | 221,995 | -0.21(-1.40%) |
Feb 17, 2015 | 14.66 | 15.13 | 14.65 | 15.01 | 262,085 | +0.32(+2.15%) |
Feb 13, 2015 | 14.86 | 14.69 | 14.69 | 14.69 | 290,629 | +0.09(+0.63%) |
Feb 12, 2015 | 14.20 | 14.66 | 14.14 | 14.60 | 193,070 | +0.58(+4.17%) |
Feb 11, 2015 | 14.33 | 14.81 | 13.94 | 14.01 | 182,646 | -0.43(-3.00%) |
Feb 10, 2015 | 14.81 | 14.81 | 14.28 | 14.45 | 320,252 | -0.21(-1.43%) |
Feb 09, 2015 | 14.93 | 15.05 | 14.61 | 14.65 | 272,031 | -0.37(-2.43%) |
Feb 06, 2015 | 15.31 | 15.32 | 14.42 | 15.02 | 341,823 | +0.00(+0.00%) |
Feb 05, 2015 | 14.27 | 15.22 | 14.27 | 15.02 | 343,661 | +0.73(+5.11%) |
Feb 04, 2015 | 14.73 | 14.87 | 14.12 | 14.29 | 271,634 | -0.33(-2.29%) |
Feb 03, 2015 | 15.05 | 15.42 | 14.58 | 14.62 | 604,191 | -0.06(-0.42%) |
Feb 02, 2015 | 14.51 | 14.81 | 14.26 | 14.69 | 396,811 | +0.46(+3.23%) |
Jan 30, 2015 | 14.10 | 14.34 | 13.96 | 14.23 | 172,846 | +0.11(+0.81%) |
Jan 29, 2015 | 14.21 | 14.55 | 13.82 | 14.11 | 128,376 | -0.03(-0.20%) |
Jan 28, 2015 | 14.60 | 14.60 | 13.93 | 14.14 | 218,674 | -0.43(-2.96%) |
Jan 27, 2015 | 14.49 | 14.68 | 13.85 | 14.57 | 354,109 | +0.07(+0.46%) |
Jan 26, 2015 | 14.85 | 15.18 | 14.43 | 14.51 | 496,718 | -0.03(-0.23%) |
Jan 23, 2015 | 13.89 | 14.86 | 13.81 | 14.54 | 506,257 | +0.73(+5.32%) |
Jan 22, 2015 | 14.08 | 14.10 | 13.52 | 13.80 | 357,018 | -0.08(-0.55%) |
Jan 21, 2015 | 13.25 | 14.06 | 13.18 | 13.88 | 412,229 | +0.69(+5.21%) |
Jan 20, 2015 | 12.93 | 13.39 | 12.93 | 13.19 | 381,118 | +0.22(+1.68%) |
Jan 16, 2015 | 11.95 | 13.04 | 11.90 | 12.97 | 419,066 | +0.99(+8.27%) |
Jan 15, 2015 | 11.91 | 12.40 | 11.80 | 11.98 | 364,728 | +0.15(+1.24%) |
Jan 14, 2015 | 11.80 | 11.96 | 11.39 | 11.84 | 371,227 | -0.05(-0.44%) |
Jan 13, 2015 | 12.60 | 12.60 | 11.64 | 11.89 | 507,967 | -0.73(-5.79%) |
Jan 12, 2015 | 12.94 | 13.06 | 12.48 | 12.62 | 273,322 | -0.44(-3.38%) |
Jan 09, 2015 | 12.91 | 13.19 | 12.85 | 13.06 | 261,361 | +0.04(+0.33%) |
Jan 08, 2015 | 12.69 | 13.09 | 12.66 | 13.02 | 340,627 | +0.33(+2.58%) |
Jan 07, 2015 | 13.03 | 13.16 | 12.61 | 12.69 | 279,674 | -0.24(-1.83%) |
Jan 06, 2015 | 13.66 | 13.80 | 12.80 | 12.93 | 349,067 | -0.58(-4.32%) |
Jan 05, 2015 | 13.87 | 13.88 | 13.22 | 13.51 | 404,261 | -0.38(-2.73%) |
Jan 02, 2015 | 12.73 | 14.02 | 12.73 | 13.89 | 374,897 | +1.15(+9.00%) |
Dec 31, 2014 | 12.82 | 12.74 | 12.74 | 12.74 | 681,149 | -0.16(-1.25%) |
Dec 30, 2014 | 13.17 | 13.35 | 12.85 | 12.90 | 629,960 | -0.35(-2.61%) |
Dec 29, 2014 | 13.02 | 13.32 | 12.99 | 13.25 | 638,896 | +0.17(+1.30%) |
Dec 26, 2014 | 13.15 | 13.35 | 12.90 | 13.08 | 453,971 | +0.09(+0.66%) |
Dec 24, 2014 | 13.43 | 12.99 | 12.99 | 12.99 | 254,613 | -0.43(-3.21%) |
Dec 23, 2014 | 13.33 | 13.54 | 13.03 | 13.43 | 501,145 | +0.09(+0.71%) |
Dec 22, 2014 | 13.27 | 13.35 | 12.93 | 13.33 | 420,897 | +0.07(+0.54%) |
Dec 19, 2014 | 13.70 | 13.71 | 13.04 | 13.26 | 854,967 | -0.46(-3.39%) |
Dec 18, 2014 | 14.26 | 14.57 | 13.43 | 13.72 | 747,998 | -0.19(-1.40%) |
Dec 17, 2014 | 13.25 | 14.58 | 13.18 | 13.92 | 794,548 | +0.66(+5.01%) |
Dec 16, 2014 | 12.37 | 13.49 | 12.23 | 13.25 | 1,047,025 | +0.67(+5.31%) |
Dec 15, 2014 | 13.61 | 13.97 | 12.45 | 12.59 | 968,236 | -1.12(-8.16%) |
Dec 12, 2014 | 14.02 | 14.02 | 13.35 | 13.70 | 567,874 | -0.38(-2.73%) |
Dec 11, 2014 | 13.98 | 14.68 | 13.98 | 14.09 | 522,516 | +0.07(+0.51%) |
Dec 10, 2014 | 14.54 | 14.58 | 13.86 | 14.02 | 523,324 | -0.65(-4.43%) |
Dec 09, 2014 | 13.83 | 14.75 | 13.83 | 14.67 | 459,816 | +0.57(+4.07%) |
Dec 08, 2014 | 15.48 | 15.59 | 13.87 | 14.09 | 1,031,187 | -1.50(-9.61%) |
Dec 05, 2014 | 15.76 | 15.95 | 15.48 | 15.59 | 356,062 | -0.27(-1.70%) |
Dec 04, 2014 | 16.20 | 16.20 | 15.75 | 15.86 | 242,336 | -0.35(-2.16%) |
Dec 03, 2014 | 15.79 | 16.42 | 15.71 | 16.21 | 351,982 | +0.45(+2.83%) |
Dec 02, 2014 | 15.64 | 16.19 | 15.62 | 15.77 | 514,768 | +0.02(+0.12%) |
Dec 01, 2014 | 16.65 | 16.67 | 15.68 | 15.75 | 698,463 | -0.86(-5.17%) |
Nov 28, 2014 | 16.61 | 16.80 | 16.27 | 16.61 | 314,301 | -0.27(-1.63%) |
Nov 26, 2014 | 16.44 | 16.88 | 16.88 | 16.88 | 513,024 | +0.51(+3.13%) |
Nov 25, 2014 | 16.30 | 16.62 | 16.18 | 16.37 | 605,117 | +0.03(+0.20%) |
Nov 24, 2014 | 16.85 | 16.85 | 16.25 | 16.34 | 605,691 | -0.49(-2.93%) |
Nov 21, 2014 | 17.62 | 17.63 | 16.77 | 16.83 | 2,767,525 | -0.55(-3.19%) |
Nov 20, 2014 | 17.49 | 17.54 | 17.18 | 17.38 | 611,798 | -0.06(-0.35%) |
Nov 19, 2014 | 17.17 | 17.47 | 16.86 | 17.45 | 856,296 | +0.54(+3.17%) |
Nov 18, 2014 | 17.07 | 17.25 | 16.81 | 16.91 | 382,460 | -0.03(-0.17%) |
Nov 17, 2014 | 16.59 | 17.04 | 16.33 | 16.94 | 1,086,465 | +0.42(+2.57%) |
Nov 14, 2014 | 16.30 | 16.54 | 16.15 | 16.51 | 434,709 | +0.43(+2.67%) |
Nov 13, 2014 | 16.20 | 16.40 | 16.00 | 16.08 | 242,055 | -0.22(-1.34%) |
Nov 12, 2014 | 16.08 | 16.54 | 16.08 | 16.30 | 352,761 | +0.18(+1.15%) |
Nov 11, 2014 | 16.11 | 16.48 | 16.00 | 16.12 | 464,569 | -0.03(-0.18%) |
Nov 10, 2014 | 16.47 | 16.63 | 16.07 | 16.15 | 477,114 | -0.26(-1.59%) |
Nov 07, 2014 | 16.20 | 16.52 | 15.98 | 16.41 | 407,301 | +0.33(+2.03%) |
Nov 06, 2014 | 16.01 | 16.21 | 15.80 | 16.08 | 227,831 | +0.06(+0.36%) |
Nov 05, 2014 | 16.12 | 16.29 | 15.82 | 16.02 | 314,423 | -0.00(-0.02%) |
Nov 04, 2014 | 16.32 | 16.32 | 15.74 | 16.03 | 467,755 | -0.34(-2.06%) |
Nov 03, 2014 | 16.20 | 16.63 | 16.17 | 16.36 | 294,656 | +0.11(+0.65%) |
Oct 31, 2014 | 16.51 | 16.61 | 16.06 | 16.26 | 383,316 | -0.16(-0.96%) |
Oct 30, 2014 | 16.97 | 16.97 | 16.18 | 16.42 | 350,706 | -0.37(-2.21%) |
Oct 29, 2014 | 16.89 | 17.01 | 16.56 | 16.79 | 290,711 | +0.01(+0.06%) |
Oct 28, 2014 | 16.29 | 16.93 | 16.27 | 16.78 | 388,232 | +0.41(+2.52%) |
Oct 27, 2014 | 17.01 | 17.07 | 16.08 | 16.36 | 557,043 | -0.71(-4.15%) |
Oct 24, 2014 | 16.71 | 17.11 | 16.68 | 17.07 | 318,052 | +0.21(+1.24%) |
Oct 23, 2014 | 16.85 | 17.09 | 16.70 | 16.86 | 266,811 | +0.09(+0.52%) |
Oct 22, 2014 | 16.90 | 16.97 | 16.66 | 16.78 | 428,722 | +0.03(+0.17%) |
Oct 21, 2014 | 16.42 | 16.97 | 16.20 | 16.75 | 699,837 | +0.32(+1.97%) |
Oct 20, 2014 | 16.06 | 16.56 | 15.99 | 16.42 | 559,625 | +0.44(+2.72%) |
Oct 17, 2014 | 16.76 | 16.80 | 15.58 | 15.99 | 833,496 | -0.60(-3.63%) |
Oct 16, 2014 | 15.36 | 16.87 | 15.28 | 16.59 | 1,039,608 | +1.26(+8.21%) |
Oct 15, 2014 | 14.63 | 15.42 | 14.07 | 15.33 | 1,068,499 | +0.49(+3.27%) |
Oct 14, 2014 | 15.39 | 15.55 | 14.88 | 14.85 | 1,096,004 | -0.47(-3.08%) |
Oct 13, 2014 | 16.20 | 16.36 | 15.30 | 15.32 | 607,829 | -0.87(-5.38%) |
Oct 10, 2014 | 15.76 | 16.46 | 15.15 | 16.19 | 1,141,167 | +0.32(+2.04%) |
Oct 09, 2014 | 16.03 | 16.21 | 15.64 | 15.86 | 532,054 | -0.30(-1.86%) |
Oct 08, 2014 | 16.68 | 16.68 | 15.74 | 16.17 | 1,100,804 | -0.49(-2.92%) |
Oct 07, 2014 | 17.17 | 17.17 | 16.58 | 16.65 | 755,004 | -0.56(-3.23%) |
Oct 06, 2014 | 17.18 | 17.26 | 17.08 | 17.21 | 285,345 | +0.03(+0.19%) |
Oct 03, 2014 | 17.19 | 17.22 | 17.06 | 17.17 | 308,034 | -0.05(-0.27%) |
Oct 02, 2014 | 17.31 | 17.31 | 17.01 | 17.22 | 395,354 | +0.01(+0.05%) |
Oct 01, 2014 | 17.10 | 17.25 | 17.10 | 17.21 | 400,755 | -0.05(-0.29%) |
Sep 30, 2014 | 17.29 | 17.29 | 17.13 | 17.26 | 408,689 | -0.06(-0.35%) |
Sep 29, 2014 | 17.13 | 17.36 | 16.98 | 17.32 | 404,030 | +0.03(+0.19%) |
Sep 26, 2014 | 17.36 | 17.38 | 17.03 | 17.29 | 465,244 | -0.13(-0.77%) |
Sep 25, 2014 | 17.27 | 17.51 | 17.01 | 17.42 | 1,464,160 | +0.19(+1.07%) |
Sep 24, 2014 | 17.01 | 17.32 | 16.91 | 17.24 | 6,109,842 | -0.59(-3.30%) |
Sep 23, 2014 | 18.17 | 18.31 | 17.67 | 17.83 | 230,622 | -0.45(-2.46%) |
Sep 22, 2014 | 17.67 | 18.30 | 17.61 | 18.28 | 509,891 | +0.59(+3.32%) |
Sep 19, 2014 | 17.70 | 17.74 | 17.42 | 17.69 | 1,588,068 | +0.02(+0.10%) |
Sep 18, 2014 | 17.48 | 17.85 | 17.36 | 17.67 | 582,179 | +0.31(+1.79%) |
Sep 17, 2014 | 17.01 | 17.44 | 16.91 | 17.36 | 410,363 | +0.38(+2.26%) |
Sep 16, 2014 | 17.12 | 17.28 | 16.91 | 16.98 | 318,638 | -0.15(-0.86%) |
Sep 15, 2014 | 17.17 | 17.30 | 16.82 | 17.12 | 357,469 | -0.02(-0.14%) |
Sep 12, 2014 | 17.74 | 17.75 | 17.02 | 17.15 | 1,153,078 | -0.79(-4.41%) |
Sep 11, 2014 | 17.84 | 18.03 | 17.67 | 17.94 | 214,105 | -0.05(-0.26%) |
Sep 10, 2014 | 17.96 | 18.11 | 17.79 | 17.98 | 180,452 | +0.02(+0.13%) |
Sep 09, 2014 | 17.76 | 18.11 | 17.74 | 17.96 | 201,436 | +0.20(+1.12%) |
Sep 08, 2014 | 17.82 | 17.82 | 17.51 | 17.76 | 221,622 | -0.02(-0.10%) |
Sep 05, 2014 | 17.86 | 17.86 | 17.72 | 17.78 | 116,979 | -0.04(-0.23%) |
Sep 04, 2014 | 17.96 | 18.14 | 17.78 | 17.82 | 381,644 | -0.24(-1.33%) |
Sep 03, 2014 | 18.07 | 18.14 | 18.00 | 18.06 | 202,285 | -0.09(-0.51%) |
Sep 02, 2014 | 18.19 | 18.22 | 18.05 | 18.16 | 236,947 | -0.03(-0.15%) |
Aug 29, 2014 | 18.27 | 18.18 | 18.18 | 18.18 | 135,442 | +0.00(+0.03%) |
Aug 28, 2014 | 19.18 | 19.18 | 18.11 | 18.18 | 265,329 | +0.00(+0.00%) |
Aug 27, 2014 | 17.91 | 18.18 | 17.91 | 18.18 | 249,990 | +0.27(+1.50%) |
Aug 26, 2014 | 18.24 | 18.24 | 17.86 | 17.91 | 358,709 | -0.26(-1.43%) |
Aug 25, 2014 | 18.24 | 18.38 | 18.08 | 18.17 | 312,516 | +0.01(+0.05%) |
Aug 22, 2014 | 18.41 | 18.41 | 18.02 | 18.16 | 242,768 | -0.15(-0.83%) |
Aug 21, 2014 | 18.44 | 18.54 | 18.05 | 18.31 | 305,491 | -0.04(-0.20%) |
Aug 20, 2014 | 18.61 | 18.61 | 18.31 | 18.35 | 295,911 | -0.22(-1.20%) |
Aug 19, 2014 | 18.74 | 18.74 | 18.55 | 18.57 | 201,245 | -0.04(-0.20%) |
Aug 18, 2014 | 18.90 | 18.96 | 18.51 | 18.61 | 387,351 | -0.20(-1.08%) |
Aug 15, 2014 | 19.00 | 19.05 | 18.71 | 18.81 | 293,401 | -0.00(-0.02%) |
Aug 14, 2014 | 18.71 | 18.98 | 18.48 | 18.82 | 514,632 | +0.26(+1.42%) |
Aug 13, 2014 | 18.28 | 18.60 | 18.12 | 18.55 | 375,846 | +0.42(+2.32%) |
Aug 12, 2014 | 18.04 | 18.28 | 17.55 | 18.13 | 538,921 | +0.71(+4.06%) |
Aug 11, 2014 | 17.06 | 17.89 | 17.06 | 17.42 | 757,196 | +0.62(+3.69%) |
Aug 08, 2014 | 16.79 | 16.86 | 16.55 | 16.80 | 532,393 | -0.06(-0.38%) |
Aug 07, 2014 | 16.97 | 17.13 | 16.81 | 16.87 | 370,067 | -0.18(-1.03%) |
Aug 06, 2014 | 17.38 | 17.38 | 16.94 | 17.04 | 562,990 | -0.35(-2.00%) |
Aug 05, 2014 | 18.15 | 18.21 | 17.38 | 17.39 | 457,567 | -0.70(-3.88%) |
Aug 04, 2014 | 17.85 | 18.12 | 17.76 | 18.09 | 503,106 | +0.25(+1.37%) |
Aug 01, 2014 | 17.80 | 18.13 | 17.72 | 17.85 | 284,001 | +0.05(+0.25%) |
Jul 31, 2014 | 18.42 | 18.42 | 17.59 | 17.80 | 535,527 | -0.50(-2.75%) |
Jul 30, 2014 | 18.76 | 18.76 | 18.31 | 18.31 | 222,556 | -0.32(-1.73%) |
Jul 29, 2014 | 18.67 | 18.76 | 18.58 | 18.63 | 132,418 | +0.07(+0.39%) |
Jul 28, 2014 | 18.70 | 18.78 | 18.48 | 18.56 | 201,987 | -0.11(-0.58%) |
Jul 25, 2014 | 18.66 | 18.67 | 18.56 | 18.67 | 145,605 | +0.06(+0.32%) |
Jul 24, 2014 | 18.68 | 18.69 | 18.56 | 18.61 | 187,875 | -0.06(-0.34%) |
Jul 23, 2014 | 18.65 | 18.68 | 18.64 | 18.67 | 178,774 | -0.02(-0.12%) |
Jul 22, 2014 | 18.69 | 18.70 | 18.61 | 18.69 | 347,592 | +0.02(+0.10%) |
Jul 21, 2014 | 18.69 | 18.69 | 18.51 | 18.68 | 228,928 | +0.04(+0.19%) |
Jul 18, 2014 | 18.69 | 18.69 | 18.59 | 18.64 | 109,332 | +0.05(+0.27%) |
Jul 17, 2014 | 18.66 | 18.68 | 18.51 | 18.59 | 105,131 | +0.00(+0.00%) |
Jul 16, 2014 | 18.69 | 18.69 | 18.51 | 18.59 | 379,318 | -0.04(-0.19%) |
Jul 15, 2014 | 18.57 | 18.65 | 18.46 | 18.63 | 210,858 | +0.02(+0.10%) |
Jul 14, 2014 | 18.50 | 18.71 | 18.39 | 18.61 | 185,732 | +0.07(+0.39%) |
Jul 11, 2014 | 18.30 | 18.53 | 18.29 | 18.53 | 166,639 | +0.18(+1.00%) |
Jul 10, 2014 | 18.32 | 18.43 | 18.27 | 18.35 | 177,126 | -0.10(-0.53%) |
Jul 09, 2014 | 18.49 | 18.53 | 18.34 | 18.45 | 265,626 | -0.07(-0.39%) |
Jul 08, 2014 | 18.47 | 18.56 | 18.34 | 18.52 | 198,853 | +0.04(+0.22%) |
Jul 07, 2014 | 18.67 | 18.69 | 18.40 | 18.48 | 182,195 | -0.19(-1.02%) |
Jul 03, 2014 | 18.66 | 18.67 | 18.67 | 18.67 | 83,750 | -0.02(-0.12%) |
Jul 02, 2014 | 18.67 | 18.89 | 18.67 | 18.69 | 236,585 | -0.00(-0.02%) |
Jul 01, 2014 | 18.71 | 18.78 | 18.57 | 18.70 | 157,400 | +0.01(+0.07%) |
Jun 30, 2014 | 18.65 | 18.71 | 18.54 | 18.68 | 169,654 | +0.08(+0.41%) |
Jun 27, 2014 | 18.58 | 18.65 | 18.53 | 18.61 | 222,689 | +0.02(+0.12%) |
Jun 26, 2014 | 18.52 | 18.60 | 18.50 | 18.58 | 215,812 | -0.01(-0.05%) |
Jun 25, 2014 | 18.87 | 18.92 | 18.59 | 18.59 | 318,449 | -0.37(-1.94%) |
Jun 24, 2014 | 18.99 | 18.99 | 18.68 | 18.96 | 441,915 | +0.18(+0.94%) |
Jun 23, 2014 | 18.53 | 18.80 | 18.49 | 18.78 | 304,372 | +0.26(+1.42%) |
Jun 20, 2014 | 18.43 | 18.71 | 18.34 | 18.52 | 507,336 | +0.03(+0.15%) |
Jun 19, 2014 | 18.39 | 18.51 | 18.29 | 18.49 | 291,662 | +0.11(+0.59%) |
Jun 18, 2014 | 18.44 | 18.54 | 18.36 | 18.39 | 243,014 | -0.16(-0.86%) |
Jun 17, 2014 | 18.53 | 18.58 | 18.35 | 18.54 | 142,184 | +0.08(+0.42%) |
Jun 16, 2014 | 18.34 | 18.55 | 18.16 | 18.47 | 212,204 | +0.19(+1.04%) |
Jun 13, 2014 | 18.21 | 18.35 | 18.18 | 18.28 | 200,750 | +0.02(+0.12%) |
Jun 12, 2014 | 18.26 | 18.26 | 18.09 | 18.25 | 230,358 | +0.07(+0.37%) |
Jun 11, 2014 | 18.30 | 18.30 | 18.06 | 18.19 | 165,745 | -0.10(-0.52%) |
Jun 10, 2014 | 17.84 | 18.43 | 17.84 | 18.28 | 193,964 | -0.15(-0.84%) |
Jun 06, 2014 | 18.32 | 18.48 | 18.27 | 18.43 | 187,989 | +0.06(+0.35%) |
Jun 05, 2014 | 18.07 | 18.40 | 17.81 | 18.37 | 197,072 | +0.04(+0.22%) |
Jun 04, 2014 | 18.41 | 18.46 | 18.26 | 18.33 | 141,964 | -0.05(-0.25%) |
Jun 03, 2014 | 18.55 | 18.56 | 18.26 | 18.38 | 173,496 | -0.17(-0.91%) |
Jun 02, 2014 | 18.44 | 18.55 | 18.42 | 18.54 | 168,068 | +0.10(+0.57%) |
May 30, 2014 | 18.18 | 18.48 | 18.09 | 18.44 | 192,309 | +0.16(+0.87%) |
May 29, 2014 | 18.17 | 18.30 | 18.04 | 18.28 | 220,465 | +0.15(+0.83%) |
May 28, 2014 | 18.21 | 18.21 | 18.10 | 18.13 | 138,783 | -0.07(-0.40%) |
May 27, 2014 | 18.33 | 18.35 | 18.19 | 18.20 | 153,711 | -0.08(-0.45%) |
May 23, 2014 | 18.15 | 18.29 | 18.29 | 18.29 | 124,303 | +0.14(+0.75%) |
May 22, 2014 | 18.15 | 18.28 | 18.13 | 18.15 | 95,288 | -0.02(-0.10%) |
May 21, 2014 | 18.10 | 18.32 | 18.03 | 18.17 | 151,467 | +0.10(+0.58%) |
May 20, 2014 | 18.04 | 18.10 | 18.01 | 18.06 | 197,294 | -0.03(-0.15%) |
May 19, 2014 | 18.47 | 18.48 | 18.04 | 18.09 | 252,391 | -0.25(-1.39%) |
May 16, 2014 | 18.17 | 18.47 | 18.11 | 18.34 | 260,938 | +0.29(+1.58%) |
May 15, 2014 | 18.10 | 18.24 | 17.98 | 18.06 | 257,159 | -0.04(-0.23%) |
May 14, 2014 | 18.26 | 18.40 | 17.80 | 18.10 | 629,757 | -0.20(-1.07%) |
May 13, 2014 | 18.53 | 18.69 | 18.29 | 18.29 | 432,562 | -0.34(-1.80%) |
May 12, 2014 | 18.68 | 18.73 | 18.60 | 18.63 | 345,315 | +0.03(+0.15%) |
May 09, 2014 | 18.60 | 18.74 | 18.56 | 18.60 | 526,083 | -0.07(-0.36%) |
May 08, 2014 | 18.61 | 18.74 | 18.58 | 18.67 | 725,247 | +0.00(+0.00%) |
May 07, 2014 | 18.76 | 18.80 | 18.52 | 18.67 | 5,592,550 | -0.16(-0.87%) |
May 06, 2014 | 19.06 | 19.24 | 18.83 | 18.83 | 461,403 | -0.79(-4.02%) |
May 05, 2014 | 19.02 | 19.62 | 19.00 | 19.62 | 151,220 | +0.41(+2.13%) |
May 02, 2014 | 18.90 | 19.22 | 18.83 | 19.22 | 91,557 | +0.26(+1.36%) |