Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.74 | 23.09 | 22.46 | 22.56 | 221,798 | -0.46(-2.00%) |
Apr 29, 2015 | 23.24 | 23.26 | 22.90 | 23.02 | 124,299 | -0.19(-0.84%) |
Apr 28, 2015 | 22.62 | 23.28 | 22.62 | 23.21 | 98,422 | +0.67(+2.99%) |
Apr 27, 2015 | 22.96 | 23.30 | 22.46 | 22.54 | 85,280 | -0.46(-2.00%) |
Apr 24, 2015 | 22.91 | 23.16 | 22.81 | 23.00 | 92,937 | +0.07(+0.33%) |
Apr 23, 2015 | 22.80 | 23.08 | 22.02 | 22.92 | 64,585 | +0.13(+0.57%) |
Apr 22, 2015 | 22.55 | 22.85 | 22.29 | 22.79 | 96,353 | +0.25(+1.11%) |
Apr 21, 2015 | 23.02 | 23.02 | 22.50 | 22.54 | 97,046 | -0.44(-1.93%) |
Apr 20, 2015 | 22.52 | 23.15 | 22.37 | 22.99 | 133,649 | +0.62(+2.77%) |
Apr 17, 2015 | 22.81 | 22.94 | 22.14 | 22.37 | 175,357 | -0.62(-2.71%) |
Apr 16, 2015 | 22.95 | 23.27 | 22.79 | 22.99 | 193,038 | -0.08(-0.35%) |
Apr 15, 2015 | 22.92 | 23.28 | 22.92 | 23.07 | 128,224 | +0.18(+0.81%) |
Apr 14, 2015 | 23.14 | 23.30 | 22.88 | 22.89 | 161,544 | -0.18(-0.78%) |
Apr 13, 2015 | 22.78 | 23.23 | 22.75 | 23.07 | 68,552 | +0.25(+1.12%) |
Apr 10, 2015 | 23.12 | 23.18 | 22.75 | 22.81 | 59,653 | -0.20(-0.89%) |
Apr 09, 2015 | 23.18 | 23.41 | 22.77 | 23.02 | 88,529 | -0.07(-0.32%) |
Apr 08, 2015 | 22.58 | 23.28 | 22.58 | 23.09 | 154,971 | +0.42(+1.85%) |
Apr 07, 2015 | 23.04 | 23.21 | 22.67 | 22.67 | 116,939 | -0.31(-1.35%) |
Apr 06, 2015 | 22.90 | 23.27 | 22.90 | 22.98 | 62,620 | -0.07(-0.32%) |
Apr 02, 2015 | 23.01 | 23.06 | 23.06 | 23.06 | 139,232 | +0.10(+0.43%) |
Apr 01, 2015 | 23.09 | 23.17 | 22.76 | 22.96 | 153,017 | -0.13(-0.56%) |
Mar 31, 2015 | 23.11 | 23.23 | 23.01 | 23.09 | 301,588 | -0.02(-0.11%) |
Mar 30, 2015 | 22.53 | 23.37 | 22.40 | 23.11 | 280,579 | +0.61(+2.73%) |
Mar 27, 2015 | 21.94 | 22.55 | 21.91 | 22.50 | 225,547 | +0.53(+2.43%) |
Mar 26, 2015 | 21.83 | 22.04 | 21.68 | 21.96 | 149,846 | +0.21(+0.96%) |
Mar 25, 2015 | 21.67 | 21.86 | 21.32 | 21.75 | 179,526 | +0.18(+0.83%) |
Mar 24, 2015 | 21.37 | 21.64 | 21.34 | 21.57 | 114,291 | +0.15(+0.72%) |
Mar 23, 2015 | 21.03 | 21.60 | 20.92 | 21.42 | 128,749 | +0.29(+1.37%) |
Mar 20, 2015 | 20.96 | 21.29 | 20.78 | 21.13 | 392,055 | +0.16(+0.79%) |
Mar 19, 2015 | 20.78 | 21.04 | 20.78 | 20.96 | 105,897 | +0.07(+0.33%) |
Mar 18, 2015 | 20.95 | 20.96 | 20.72 | 20.89 | 122,807 | -0.06(-0.29%) |
Mar 17, 2015 | 20.43 | 21.06 | 20.39 | 20.95 | 440,720 | +0.42(+2.04%) |
Mar 16, 2015 | 20.33 | 20.78 | 20.11 | 20.54 | 233,492 | +0.39(+1.93%) |
Mar 13, 2015 | 20.27 | 20.36 | 20.00 | 20.15 | 163,857 | -0.07(-0.37%) |
Mar 12, 2015 | 20.18 | 20.34 | 19.97 | 20.22 | 277,728 | +0.21(+1.07%) |
Mar 11, 2015 | 19.92 | 20.10 | 19.77 | 20.01 | 176,054 | +0.06(+0.33%) |
Mar 10, 2015 | 19.90 | 20.14 | 19.69 | 19.94 | 167,453 | -0.10(-0.52%) |
Mar 09, 2015 | 20.09 | 20.21 | 19.91 | 20.05 | 176,118 | +0.03(+0.15%) |
Mar 06, 2015 | 20.07 | 20.38 | 19.89 | 20.02 | 182,918 | -0.18(-0.91%) |
Mar 05, 2015 | 20.12 | 20.75 | 20.05 | 20.20 | 126,111 | +0.05(+0.27%) |
Mar 04, 2015 | 20.38 | 20.49 | 20.10 | 20.15 | 82,121 | -0.38(-1.84%) |
Mar 03, 2015 | 20.55 | 20.77 | 20.44 | 20.52 | 117,465 | -0.15(-0.72%) |
Mar 02, 2015 | 20.72 | 21.21 | 20.39 | 20.67 | 162,683 | +0.01(+0.07%) |
Feb 27, 2015 | 21.46 | 21.82 | 20.57 | 20.66 | 196,257 | -0.81(-3.78%) |
Feb 26, 2015 | 21.32 | 21.84 | 21.30 | 21.47 | 189,086 | +0.06(+0.30%) |
Feb 25, 2015 | 21.34 | 21.63 | 21.26 | 21.40 | 121,905 | -0.01(-0.05%) |
Feb 24, 2015 | 21.49 | 21.67 | 21.38 | 21.41 | 133,013 | -0.07(-0.32%) |
Feb 23, 2015 | 21.22 | 21.57 | 21.14 | 21.48 | 103,919 | +0.13(+0.61%) |
Feb 20, 2015 | 21.72 | 21.93 | 21.18 | 21.35 | 77,521 | -0.33(-1.54%) |
Feb 19, 2015 | 21.66 | 21.92 | 21.43 | 21.69 | 108,227 | -0.02(-0.11%) |
Feb 18, 2015 | 21.39 | 21.76 | 21.27 | 21.71 | 63,145 | +0.18(+0.85%) |
Feb 17, 2015 | 21.78 | 21.78 | 21.33 | 21.53 | 80,336 | -0.20(-0.94%) |
Feb 13, 2015 | 21.89 | 21.73 | 21.73 | 21.73 | 72,994 | -0.09(-0.41%) |
Feb 12, 2015 | 21.94 | 22.00 | 21.48 | 21.82 | 91,317 | +0.11(+0.53%) |
Feb 11, 2015 | 21.74 | 21.97 | 21.55 | 21.71 | 76,073 | +0.00(+0.02%) |
Feb 10, 2015 | 22.24 | 22.43 | 21.60 | 21.70 | 94,299 | -0.51(-2.31%) |
Feb 09, 2015 | 22.30 | 22.59 | 21.91 | 22.21 | 177,012 | -0.06(-0.29%) |
Feb 06, 2015 | 22.01 | 22.41 | 21.96 | 22.28 | 113,487 | +0.37(+1.68%) |
Feb 05, 2015 | 21.78 | 22.09 | 21.71 | 21.91 | 244,401 | +0.31(+1.43%) |
Feb 04, 2015 | 21.20 | 21.81 | 21.18 | 21.60 | 182,613 | +0.42(+2.00%) |
Feb 03, 2015 | 21.01 | 21.54 | 21.01 | 21.18 | 90,239 | +0.30(+1.43%) |
Feb 02, 2015 | 20.47 | 20.90 | 20.17 | 20.88 | 97,901 | +0.64(+3.17%) |
Jan 30, 2015 | 21.07 | 21.14 | 20.15 | 20.24 | 145,991 | -0.89(-4.19%) |
Jan 29, 2015 | 20.78 | 21.17 | 20.45 | 21.13 | 141,446 | +0.49(+2.36%) |
Jan 28, 2015 | 21.11 | 21.58 | 20.50 | 20.64 | 67,870 | -0.30(-1.45%) |
Jan 27, 2015 | 21.24 | 21.44 | 20.82 | 20.94 | 108,828 | -0.40(-1.89%) |
Jan 26, 2015 | 21.01 | 21.42 | 20.66 | 21.34 | 129,333 | +0.44(+2.09%) |
Jan 23, 2015 | 21.06 | 21.19 | 20.82 | 20.91 | 115,082 | -0.05(-0.26%) |
Jan 22, 2015 | 20.52 | 21.06 | 20.20 | 20.96 | 176,063 | +0.65(+3.21%) |
Jan 21, 2015 | 20.72 | 20.79 | 20.17 | 20.31 | 186,522 | -0.38(-1.85%) |
Jan 20, 2015 | 21.14 | 21.14 | 20.54 | 20.69 | 102,652 | -0.32(-1.54%) |
Jan 16, 2015 | 20.44 | 21.16 | 20.44 | 21.02 | 106,075 | +0.53(+2.60%) |
Jan 15, 2015 | 20.71 | 21.14 | 20.27 | 20.48 | 87,036 | -0.15(-0.72%) |
Jan 14, 2015 | 20.72 | 20.88 | 20.38 | 20.63 | 96,115 | -0.23(-1.10%) |
Jan 13, 2015 | 20.64 | 21.11 | 20.64 | 20.86 | 96,831 | +0.41(+2.02%) |
Jan 12, 2015 | 20.49 | 20.66 | 20.35 | 20.45 | 202,374 | +0.01(+0.07%) |
Jan 09, 2015 | 20.97 | 20.97 | 20.32 | 20.43 | 123,115 | -0.48(-2.31%) |
Jan 08, 2015 | 20.69 | 21.11 | 20.68 | 20.92 | 129,813 | +0.38(+1.84%) |
Jan 07, 2015 | 20.40 | 20.61 | 19.96 | 20.54 | 127,931 | +0.30(+1.46%) |
Jan 06, 2015 | 20.62 | 20.87 | 20.16 | 20.24 | 158,945 | -0.33(-1.61%) |
Jan 05, 2015 | 20.56 | 20.65 | 20.27 | 20.57 | 127,778 | -0.09(-0.43%) |
Jan 02, 2015 | 21.24 | 21.24 | 20.53 | 20.66 | 78,693 | -0.40(-1.91%) |
Dec 31, 2014 | 21.22 | 21.07 | 21.07 | 21.07 | 167,505 | -0.05(-0.24%) |
Dec 30, 2014 | 21.16 | 21.30 | 21.05 | 21.12 | 109,676 | -0.01(-0.05%) |
Dec 29, 2014 | 20.96 | 21.36 | 20.96 | 21.13 | 103,491 | +0.19(+0.90%) |
Dec 26, 2014 | 21.10 | 21.10 | 20.88 | 20.94 | 59,473 | -0.04(-0.21%) |
Dec 24, 2014 | 21.06 | 20.98 | 20.98 | 20.98 | 32,576 | +0.03(+0.17%) |
Dec 23, 2014 | 21.13 | 21.29 | 20.83 | 20.95 | 81,790 | -0.05(-0.26%) |
Dec 22, 2014 | 20.74 | 21.01 | 20.60 | 21.00 | 77,917 | +0.22(+1.08%) |
Dec 19, 2014 | 20.95 | 20.97 | 20.68 | 20.78 | 301,785 | -0.22(-1.07%) |
Dec 18, 2014 | 20.79 | 21.08 | 20.65 | 21.00 | 95,639 | +0.37(+1.81%) |
Dec 17, 2014 | 20.46 | 20.73 | 20.20 | 20.63 | 168,575 | +0.31(+1.54%) |
Dec 16, 2014 | 20.46 | 20.89 | 20.28 | 20.31 | 154,676 | -0.20(-0.99%) |
Dec 15, 2014 | 20.63 | 20.77 | 20.06 | 20.52 | 176,272 | -0.00(-0.02%) |
Dec 12, 2014 | 20.76 | 20.93 | 20.45 | 20.52 | 188,420 | -0.44(-2.09%) |
Dec 11, 2014 | 21.01 | 21.38 | 20.89 | 20.96 | 128,500 | +0.09(+0.43%) |
Dec 10, 2014 | 21.34 | 21.34 | 20.84 | 20.87 | 133,706 | -0.43(-2.01%) |
Dec 09, 2014 | 20.47 | 21.34 | 20.47 | 21.30 | 237,383 | +0.66(+3.19%) |
Dec 08, 2014 | 21.22 | 21.34 | 20.49 | 20.64 | 232,437 | -0.66(-3.09%) |
Dec 05, 2014 | 21.18 | 21.46 | 21.12 | 21.30 | 148,535 | +0.14(+0.64%) |
Dec 04, 2014 | 20.93 | 21.27 | 20.44 | 21.16 | 234,643 | +0.26(+1.25%) |
Dec 03, 2014 | 20.74 | 21.17 | 20.59 | 20.90 | 235,795 | +0.10(+0.47%) |
Dec 02, 2014 | 20.31 | 21.02 | 20.31 | 20.80 | 288,879 | +0.52(+2.58%) |
Dec 01, 2014 | 20.25 | 20.57 | 20.12 | 20.28 | 452,067 | +0.08(+0.38%) |
Nov 28, 2014 | 20.81 | 21.32 | 20.16 | 20.20 | 191,222 | -0.51(-2.46%) |
Nov 26, 2014 | 20.47 | 20.71 | 20.71 | 20.71 | 185,091 | +0.32(+1.54%) |
Nov 25, 2014 | 20.60 | 20.78 | 20.32 | 20.40 | 286,399 | -0.18(-0.89%) |
Nov 24, 2014 | 20.19 | 20.65 | 20.08 | 20.58 | 227,200 | +0.50(+2.51%) |
Nov 21, 2014 | 20.04 | 20.16 | 19.85 | 20.08 | 308,432 | +0.24(+1.22%) |
Nov 20, 2014 | 19.63 | 19.87 | 19.63 | 19.84 | 218,193 | +0.09(+0.44%) |
Nov 19, 2014 | 19.78 | 20.10 | 19.51 | 19.75 | 163,318 | -0.07(-0.37%) |
Nov 18, 2014 | 19.85 | 19.99 | 19.82 | 19.82 | 124,182 | -0.01(-0.05%) |
Nov 17, 2014 | 20.05 | 20.23 | 19.74 | 19.83 | 121,040 | -0.26(-1.28%) |
Nov 14, 2014 | 20.11 | 20.23 | 19.98 | 20.09 | 139,640 | +0.00(+0.00%) |
Nov 13, 2014 | 20.05 | 20.28 | 19.99 | 20.09 | 149,385 | -0.02(-0.10%) |
Nov 12, 2014 | 19.88 | 20.20 | 19.87 | 20.11 | 201,106 | +0.12(+0.61%) |
Nov 11, 2014 | 19.97 | 20.11 | 19.83 | 19.99 | 143,847 | +0.06(+0.29%) |
Nov 10, 2014 | 19.95 | 20.20 | 19.79 | 19.93 | 193,257 | -0.02(-0.12%) |
Nov 07, 2014 | 20.05 | 20.18 | 19.89 | 19.95 | 115,130 | -0.17(-0.84%) |
Nov 06, 2014 | 20.38 | 20.38 | 20.03 | 20.12 | 103,102 | -0.21(-1.05%) |
Nov 05, 2014 | 20.61 | 20.61 | 20.31 | 20.33 | 75,687 | -0.10(-0.47%) |
Nov 04, 2014 | 20.41 | 20.72 | 20.35 | 20.43 | 157,227 | -0.08(-0.40%) |
Nov 03, 2014 | 20.17 | 20.59 | 19.87 | 20.51 | 178,682 | +0.31(+1.51%) |
Oct 31, 2014 | 20.26 | 20.28 | 19.65 | 20.21 | 225,298 | +0.30(+1.48%) |
Oct 30, 2014 | 21.04 | 21.04 | 19.79 | 19.91 | 270,807 | -0.31(-1.53%) |
Oct 29, 2014 | 20.30 | 20.34 | 20.04 | 20.22 | 227,332 | +0.01(+0.05%) |
Oct 28, 2014 | 20.04 | 20.50 | 19.93 | 20.21 | 437,081 | +0.32(+1.61%) |
Oct 27, 2014 | 19.91 | 19.94 | 19.81 | 19.89 | 164,054 | -0.01(-0.07%) |
Oct 24, 2014 | 19.94 | 20.04 | 19.84 | 19.91 | 84,754 | +0.05(+0.27%) |
Oct 23, 2014 | 20.05 | 20.05 | 19.86 | 19.86 | 123,980 | +0.03(+0.17%) |
Oct 22, 2014 | 20.13 | 20.31 | 19.72 | 19.82 | 186,575 | -0.22(-1.09%) |
Oct 21, 2014 | 19.95 | 20.04 | 19.45 | 20.04 | 156,046 | +0.12(+0.61%) |
Oct 20, 2014 | 19.60 | 19.92 | 19.60 | 19.92 | 132,374 | +0.22(+1.11%) |
Oct 17, 2014 | 20.33 | 20.33 | 19.59 | 19.70 | 296,264 | -0.35(-1.74%) |
Oct 16, 2014 | 19.72 | 20.12 | 19.62 | 20.05 | 183,979 | +0.21(+1.05%) |
Oct 15, 2014 | 19.82 | 19.94 | 19.61 | 19.84 | 206,071 | -0.08(-0.39%) |
Oct 14, 2014 | 19.83 | 20.14 | 19.73 | 19.92 | 176,999 | +0.31(+1.58%) |
Oct 13, 2014 | 19.08 | 19.87 | 18.98 | 19.61 | 136,871 | +0.59(+3.11%) |
Oct 10, 2014 | 19.01 | 19.46 | 18.87 | 19.02 | 261,064 | -0.09(-0.46%) |
Oct 09, 2014 | 19.30 | 19.30 | 18.93 | 19.10 | 105,545 | -0.13(-0.66%) |
Oct 08, 2014 | 18.71 | 19.32 | 18.68 | 19.23 | 100,909 | +0.45(+2.40%) |
Oct 07, 2014 | 18.96 | 19.09 | 18.74 | 18.78 | 157,030 | -0.32(-1.70%) |
Oct 06, 2014 | 19.19 | 19.36 | 19.05 | 19.10 | 126,194 | -0.09(-0.45%) |
Oct 03, 2014 | 19.43 | 19.71 | 19.11 | 19.19 | 99,423 | -0.06(-0.33%) |
Oct 02, 2014 | 19.01 | 19.37 | 19.01 | 19.25 | 91,782 | +0.31(+1.61%) |
Oct 01, 2014 | 19.00 | 19.14 | 18.86 | 18.95 | 127,996 | -0.00(-0.03%) |
Sep 30, 2014 | 18.99 | 19.16 | 18.81 | 18.95 | 201,892 | -0.06(-0.31%) |
Sep 29, 2014 | 18.94 | 19.08 | 18.87 | 19.01 | 140,729 | -0.08(-0.41%) |
Sep 26, 2014 | 18.75 | 19.14 | 18.75 | 19.09 | 86,859 | +0.36(+1.94%) |
Sep 25, 2014 | 18.66 | 18.81 | 18.58 | 18.73 | 96,022 | -0.02(-0.10%) |
Sep 24, 2014 | 18.78 | 18.82 | 18.64 | 18.75 | 86,483 | +0.06(+0.31%) |
Sep 23, 2014 | 18.69 | 18.94 | 18.64 | 18.69 | 120,200 | -0.08(-0.44%) |
Sep 22, 2014 | 18.81 | 18.95 | 18.61 | 18.77 | 78,223 | -0.11(-0.59%) |
Sep 19, 2014 | 19.01 | 19.16 | 18.73 | 18.88 | 228,410 | -0.11(-0.59%) |
Sep 18, 2014 | 18.72 | 19.06 | 18.67 | 18.99 | 390,867 | +0.32(+1.71%) |
Sep 17, 2014 | 18.64 | 18.79 | 18.50 | 18.67 | 114,296 | +0.01(+0.05%) |
Sep 16, 2014 | 18.66 | 18.75 | 18.59 | 18.66 | 153,698 | -0.00(-0.03%) |
Sep 15, 2014 | 18.62 | 18.76 | 18.48 | 18.67 | 93,028 | +0.00(+0.03%) |
Sep 12, 2014 | 18.75 | 18.75 | 18.60 | 18.66 | 145,562 | -0.07(-0.36%) |
Sep 11, 2014 | 18.52 | 18.76 | 18.52 | 18.73 | 44,386 | +0.06(+0.34%) |
Sep 10, 2014 | 18.60 | 18.60 | 18.53 | 18.67 | 69,961 | +0.12(+0.65%) |
Sep 09, 2014 | 18.48 | 18.56 | 18.43 | 18.55 | 148,318 | +0.00(+0.03%) |
Sep 08, 2014 | 18.38 | 18.74 | 18.38 | 18.54 | 52,694 | +0.06(+0.31%) |
Sep 05, 2014 | 18.33 | 18.52 | 18.33 | 18.48 | 121,957 | +0.07(+0.37%) |
Sep 04, 2014 | 18.26 | 18.48 | 18.26 | 18.42 | 76,779 | +0.23(+1.25%) |
Sep 03, 2014 | 18.33 | 18.38 | 18.02 | 18.19 | 220,194 | -0.04(-0.24%) |
Sep 02, 2014 | 18.34 | 18.34 | 18.00 | 18.23 | 80,729 | +0.00(+0.03%) |
Aug 29, 2014 | 18.00 | 18.23 | 18.23 | 18.23 | 100,805 | +0.25(+1.37%) |
Aug 28, 2014 | 18.02 | 18.16 | 17.95 | 17.98 | 46,697 | -0.15(-0.83%) |
Aug 27, 2014 | 17.95 | 18.27 | 17.89 | 18.13 | 52,712 | +0.16(+0.89%) |
Aug 26, 2014 | 17.83 | 18.00 | 17.83 | 17.97 | 197,056 | +0.14(+0.81%) |
Aug 25, 2014 | 17.97 | 18.08 | 17.65 | 17.83 | 43,311 | -0.09(-0.51%) |
Aug 22, 2014 | 18.11 | 18.30 | 17.88 | 17.92 | 57,750 | -0.19(-1.04%) |
Aug 21, 2014 | 18.00 | 18.21 | 17.76 | 18.11 | 91,308 | +0.07(+0.40%) |
Aug 20, 2014 | 18.26 | 18.26 | 17.95 | 18.03 | 41,522 | -0.27(-1.48%) |
Aug 19, 2014 | 18.26 | 18.36 | 18.03 | 18.30 | 80,414 | +0.14(+0.74%) |
Aug 18, 2014 | 18.18 | 18.22 | 17.31 | 18.17 | 144,209 | +0.17(+0.94%) |
Aug 15, 2014 | 18.24 | 18.30 | 17.81 | 18.00 | 103,605 | -0.10(-0.56%) |
Aug 14, 2014 | 18.20 | 18.21 | 17.99 | 18.10 | 79,685 | -0.03(-0.19%) |
Aug 13, 2014 | 18.17 | 18.30 | 18.08 | 18.14 | 97,004 | +0.01(+0.08%) |
Aug 12, 2014 | 18.24 | 18.36 | 18.04 | 18.12 | 56,024 | -0.23(-1.26%) |
Aug 11, 2014 | 18.23 | 18.57 | 17.91 | 18.35 | 95,289 | +0.18(+0.98%) |
Aug 08, 2014 | 17.98 | 18.38 | 17.72 | 18.17 | 184,003 | +0.19(+1.05%) |
Aug 07, 2014 | 18.30 | 18.31 | 17.83 | 17.99 | 267,308 | -0.32(-1.77%) |
Aug 06, 2014 | 18.29 | 18.62 | 18.28 | 18.31 | 87,408 | -0.04(-0.24%) |
Aug 05, 2014 | 18.24 | 18.65 | 18.18 | 18.35 | 218,153 | +0.01(+0.08%) |
Aug 04, 2014 | 18.11 | 18.52 | 18.00 | 18.34 | 191,917 | +0.28(+1.52%) |
Aug 01, 2014 | 17.76 | 18.12 | 17.71 | 18.06 | 261,054 | +0.38(+2.16%) |
Jul 31, 2014 | 16.99 | 17.91 | 16.98 | 17.68 | 233,827 | +0.57(+3.30%) |
Jul 30, 2014 | 17.72 | 17.72 | 17.00 | 17.12 | 100,463 | -0.43(-2.45%) |
Jul 29, 2014 | 17.61 | 17.76 | 17.34 | 17.55 | 74,279 | +0.03(+0.19%) |
Jul 28, 2014 | 17.79 | 17.79 | 17.45 | 17.51 | 155,202 | -0.22(-1.23%) |
Jul 25, 2014 | 18.02 | 18.02 | 17.70 | 17.73 | 111,341 | -0.47(-2.57%) |
Jul 24, 2014 | 18.65 | 18.65 | 17.24 | 18.20 | 74,862 | -0.39(-2.08%) |
Jul 23, 2014 | 18.56 | 18.71 | 18.26 | 18.59 | 87,746 | +0.00(+0.03%) |
Jul 22, 2014 | 18.61 | 18.67 | 18.45 | 18.58 | 53,170 | -0.00(-0.03%) |
Jul 21, 2014 | 18.81 | 18.82 | 18.37 | 18.59 | 119,921 | -0.37(-1.96%) |
Jul 18, 2014 | 18.44 | 18.99 | 18.44 | 18.96 | 151,636 | +0.46(+2.48%) |
Jul 17, 2014 | 18.87 | 19.05 | 18.36 | 18.50 | 165,651 | -0.54(-2.84%) |
Jul 16, 2014 | 19.65 | 19.65 | 18.91 | 19.04 | 194,982 | -0.48(-2.47%) |
Jul 15, 2014 | 19.94 | 20.22 | 19.45 | 19.52 | 72,848 | -0.49(-2.46%) |
Jul 14, 2014 | 19.95 | 20.25 | 19.92 | 20.02 | 207,385 | +0.28(+1.42%) |
Jul 11, 2014 | 19.56 | 19.82 | 19.56 | 19.73 | 52,843 | +0.08(+0.39%) |
Jul 10, 2014 | 19.49 | 19.78 | 19.32 | 19.66 | 99,969 | -0.12(-0.59%) |
Jul 09, 2014 | 19.92 | 20.11 | 19.67 | 19.77 | 145,693 | -0.03(-0.15%) |
Jul 08, 2014 | 20.03 | 20.03 | 19.63 | 19.80 | 254,758 | -0.23(-1.16%) |
Jul 07, 2014 | 19.94 | 20.09 | 19.79 | 20.03 | 140,094 | -0.01(-0.05%) |
Jul 03, 2014 | 20.00 | 20.04 | 20.04 | 20.04 | 66,237 | +0.22(+1.12%) |
Jul 02, 2014 | 20.02 | 20.23 | 19.79 | 19.82 | 98,460 | -0.15(-0.77%) |
Jul 01, 2014 | 19.80 | 20.40 | 19.72 | 19.98 | 114,713 | +0.33(+1.67%) |
Jun 30, 2014 | 19.37 | 19.74 | 19.20 | 19.65 | 143,445 | +0.17(+0.89%) |
Jun 27, 2014 | 19.16 | 19.62 | 19.10 | 19.47 | 319,490 | +0.27(+1.41%) |
Jun 26, 2014 | 19.11 | 19.27 | 18.47 | 19.20 | 84,606 | +0.04(+0.23%) |
Jun 25, 2014 | 19.01 | 19.20 | 18.92 | 19.16 | 89,911 | +0.01(+0.08%) |
Jun 24, 2014 | 19.10 | 19.61 | 19.09 | 19.15 | 193,103 | -0.15(-0.80%) |
Jun 23, 2014 | 19.00 | 19.57 | 18.95 | 19.30 | 224,139 | +0.81(+4.36%) |
Jun 20, 2014 | 18.53 | 18.55 | 18.19 | 18.49 | 179,568 | +0.07(+0.39%) |
Jun 19, 2014 | 18.36 | 18.48 | 18.16 | 18.42 | 49,477 | +0.19(+1.03%) |
Jun 18, 2014 | 18.30 | 18.73 | 18.01 | 18.23 | 53,043 | -0.12(-0.63%) |
Jun 17, 2014 | 18.13 | 18.53 | 18.07 | 18.35 | 97,002 | +0.27(+1.50%) |
Jun 16, 2014 | 17.88 | 18.10 | 17.82 | 18.08 | 66,080 | +0.22(+1.22%) |
Jun 13, 2014 | 18.21 | 18.21 | 17.56 | 17.86 | 102,922 | -0.25(-1.39%) |
Jun 12, 2014 | 18.00 | 18.20 | 17.84 | 18.11 | 67,347 | +0.12(+0.64%) |
Jun 11, 2014 | 18.09 | 18.39 | 17.95 | 18.00 | 51,311 | -0.24(-1.30%) |
Jun 10, 2014 | 18.19 | 18.39 | 18.13 | 18.23 | 59,984 | +0.00(+0.00%) |
Jun 06, 2014 | 18.40 | 18.58 | 18.15 | 18.23 | 97,973 | -0.01(-0.08%) |
Jun 05, 2014 | 17.41 | 18.30 | 17.23 | 18.25 | 205,574 | +0.95(+5.48%) |
Jun 04, 2014 | 17.51 | 17.63 | 17.24 | 17.30 | 112,467 | -0.22(-1.26%) |
Jun 03, 2014 | 17.77 | 17.86 | 17.45 | 17.52 | 155,115 | -0.29(-1.62%) |
Jun 02, 2014 | 18.50 | 18.55 | 17.77 | 17.81 | 143,015 | -0.74(-3.97%) |
May 30, 2014 | 18.69 | 18.88 | 18.32 | 18.55 | 161,469 | -0.06(-0.31%) |
May 29, 2014 | 18.72 | 18.80 | 18.56 | 18.60 | 86,407 | +0.02(+0.13%) |
May 28, 2014 | 18.89 | 18.89 | 18.42 | 18.58 | 142,377 | -0.32(-1.71%) |
May 27, 2014 | 18.69 | 19.09 | 18.59 | 18.90 | 74,152 | +0.29(+1.55%) |
May 23, 2014 | 18.38 | 18.61 | 18.61 | 18.61 | 74,546 | +0.15(+0.80%) |
May 22, 2014 | 18.13 | 18.52 | 17.99 | 18.46 | 61,636 | +0.44(+2.44%) |
May 21, 2014 | 17.93 | 18.22 | 17.71 | 18.03 | 139,780 | +0.13(+0.75%) |
May 20, 2014 | 18.13 | 18.13 | 17.71 | 17.89 | 148,584 | -0.34(-1.89%) |
May 19, 2014 | 18.01 | 18.33 | 17.58 | 18.23 | 103,879 | +0.20(+1.11%) |
May 16, 2014 | 18.34 | 18.34 | 17.21 | 18.04 | 155,478 | -0.34(-1.86%) |
May 15, 2014 | 18.64 | 18.64 | 18.16 | 18.38 | 151,350 | -0.39(-2.05%) |
May 14, 2014 | 19.62 | 19.62 | 18.65 | 18.76 | 112,785 | -0.87(-4.42%) |
May 13, 2014 | 19.83 | 19.90 | 19.52 | 19.63 | 88,558 | -0.30(-1.52%) |
May 12, 2014 | 19.27 | 19.99 | 19.05 | 19.93 | 100,885 | +0.69(+3.60%) |
May 09, 2014 | 18.71 | 19.24 | 18.67 | 19.24 | 135,122 | +0.36(+1.89%) |
May 08, 2014 | 18.90 | 19.38 | 18.79 | 18.88 | 83,477 | -0.11(-0.58%) |
May 07, 2014 | 19.05 | 19.19 | 18.76 | 18.99 | 139,751 | -0.09(-0.48%) |
May 06, 2014 | 19.27 | 19.33 | 19.05 | 19.08 | 114,214 | -0.32(-1.64%) |
May 05, 2014 | 19.66 | 19.66 | 19.17 | 19.40 | 130,996 | -0.33(-1.66%) |
May 02, 2014 | 19.70 | 19.87 | 19.33 | 19.73 | 238,844 | +0.12(+0.59%) |