Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.50 | 24.00 | 23.45 | 23.58 | 584,470 | -0.07(-0.28%) |
Apr 29, 2015 | 23.66 | 23.88 | 23.49 | 23.65 | 381,962 | -0.09(-0.40%) |
Apr 28, 2015 | 23.37 | 23.77 | 23.31 | 23.74 | 267,672 | +0.38(+1.64%) |
Apr 27, 2015 | 23.36 | 23.59 | 23.17 | 23.36 | 399,091 | +0.05(+0.23%) |
Apr 24, 2015 | 23.12 | 23.57 | 22.79 | 23.30 | 273,056 | +0.27(+1.16%) |
Apr 23, 2015 | 22.95 | 23.27 | 22.86 | 23.03 | 212,046 | +0.00(+0.00%) |
Apr 22, 2015 | 23.01 | 23.05 | 22.78 | 23.03 | 247,823 | +0.04(+0.19%) |
Apr 21, 2015 | 23.02 | 23.11 | 22.86 | 22.99 | 167,159 | +0.04(+0.16%) |
Apr 20, 2015 | 22.77 | 23.03 | 22.77 | 22.95 | 185,993 | +0.28(+1.22%) |
Apr 17, 2015 | 23.18 | 23.19 | 22.61 | 22.68 | 268,412 | -0.66(-2.83%) |
Apr 16, 2015 | 23.11 | 23.44 | 23.04 | 23.34 | 379,964 | +0.12(+0.54%) |
Apr 15, 2015 | 22.99 | 23.39 | 22.92 | 23.21 | 318,091 | +0.35(+1.52%) |
Apr 14, 2015 | 22.81 | 23.01 | 22.78 | 22.86 | 351,235 | +0.08(+0.35%) |
Apr 13, 2015 | 23.01 | 23.20 | 22.76 | 22.78 | 428,123 | -0.20(-0.86%) |
Apr 10, 2015 | 23.09 | 23.24 | 22.96 | 22.98 | 300,295 | +0.07(+0.31%) |
Apr 09, 2015 | 22.95 | 23.11 | 22.69 | 22.91 | 288,178 | -0.08(-0.35%) |
Apr 08, 2015 | 22.75 | 23.16 | 22.75 | 22.99 | 291,301 | +0.22(+0.98%) |
Apr 07, 2015 | 23.07 | 23.31 | 22.73 | 22.77 | 466,461 | -0.24(-1.05%) |
Apr 06, 2015 | 22.70 | 23.22 | 22.64 | 23.01 | 395,719 | +0.09(+0.39%) |
Apr 02, 2015 | 23.53 | 22.92 | 22.92 | 22.92 | 702,456 | -1.19(-4.93%) |
Apr 01, 2015 | 24.12 | 24.12 | 23.71 | 24.11 | 300,606 | -0.16(-0.66%) |
Mar 31, 2015 | 23.76 | 24.32 | 23.76 | 24.27 | 251,041 | +0.35(+1.46%) |
Mar 30, 2015 | 24.17 | 24.47 | 23.78 | 23.92 | 304,404 | -0.24(-1.00%) |
Mar 27, 2015 | 23.94 | 24.22 | 23.82 | 24.16 | 145,662 | +0.19(+0.78%) |
Mar 26, 2015 | 23.84 | 24.07 | 23.82 | 23.97 | 196,481 | +0.01(+0.04%) |
Mar 25, 2015 | 24.62 | 24.77 | 23.94 | 23.96 | 177,978 | -0.72(-2.93%) |
Mar 24, 2015 | 24.53 | 24.83 | 24.44 | 24.69 | 182,419 | +0.10(+0.40%) |
Mar 23, 2015 | 24.43 | 24.63 | 24.29 | 24.59 | 166,112 | +0.11(+0.44%) |
Mar 20, 2015 | 24.30 | 24.62 | 24.13 | 24.48 | 319,171 | +0.36(+1.48%) |
Mar 19, 2015 | 23.94 | 24.17 | 23.85 | 24.12 | 113,285 | +0.15(+0.63%) |
Mar 18, 2015 | 23.79 | 24.13 | 23.65 | 23.97 | 149,983 | +0.20(+0.83%) |
Mar 17, 2015 | 23.75 | 23.90 | 23.64 | 23.78 | 168,305 | -0.12(-0.49%) |
Mar 16, 2015 | 23.96 | 24.19 | 23.80 | 23.89 | 229,821 | +0.04(+0.19%) |
Mar 13, 2015 | 23.90 | 24.09 | 23.58 | 23.85 | 205,797 | +0.00(+0.00%) |
Mar 12, 2015 | 23.98 | 24.14 | 23.70 | 23.85 | 213,158 | +0.00(+0.00%) |
Mar 11, 2015 | 23.53 | 23.88 | 23.44 | 23.85 | 162,498 | +0.31(+1.33%) |
Mar 10, 2015 | 23.70 | 23.78 | 23.52 | 23.53 | 98,085 | -0.42(-1.75%) |
Mar 09, 2015 | 23.92 | 24.03 | 23.77 | 23.95 | 152,895 | +0.12(+0.52%) |
Mar 06, 2015 | 24.12 | 24.27 | 23.78 | 23.83 | 245,723 | -0.52(-2.13%) |
Mar 05, 2015 | 24.25 | 24.38 | 24.05 | 24.35 | 170,033 | +0.10(+0.40%) |
Mar 04, 2015 | 24.39 | 24.51 | 24.18 | 24.25 | 134,388 | -0.26(-1.06%) |
Mar 03, 2015 | 24.46 | 24.54 | 24.37 | 24.51 | 274,861 | -0.08(-0.33%) |
Mar 02, 2015 | 24.47 | 24.59 | 24.35 | 24.59 | 127,729 | +0.17(+0.69%) |
Feb 27, 2015 | 24.49 | 24.57 | 24.33 | 24.42 | 204,786 | -0.14(-0.58%) |
Feb 26, 2015 | 24.28 | 24.62 | 24.28 | 24.56 | 192,033 | +0.23(+0.95%) |
Feb 25, 2015 | 24.47 | 24.55 | 24.10 | 24.33 | 185,482 | -0.13(-0.55%) |
Feb 24, 2015 | 24.26 | 24.48 | 24.15 | 24.46 | 139,754 | +0.16(+0.66%) |
Feb 23, 2015 | 24.25 | 24.35 | 24.03 | 24.30 | 174,693 | -0.08(-0.33%) |
Feb 20, 2015 | 24.15 | 24.41 | 23.93 | 24.38 | 222,409 | +0.21(+0.85%) |
Feb 19, 2015 | 24.12 | 24.27 | 23.97 | 24.18 | 150,377 | -0.01(-0.04%) |
Feb 18, 2015 | 23.80 | 24.21 | 23.80 | 24.19 | 289,969 | +0.33(+1.38%) |
Feb 17, 2015 | 23.80 | 23.94 | 23.66 | 23.86 | 154,493 | +0.04(+0.15%) |
Feb 13, 2015 | 24.06 | 23.82 | 23.82 | 23.82 | 146,895 | -0.14(-0.60%) |
Feb 12, 2015 | 23.16 | 24.00 | 23.00 | 23.96 | 331,753 | +0.96(+4.15%) |
Feb 11, 2015 | 22.84 | 23.07 | 22.75 | 23.01 | 222,825 | +0.10(+0.43%) |
Feb 10, 2015 | 22.90 | 23.00 | 22.73 | 22.91 | 168,480 | +0.12(+0.51%) |
Feb 09, 2015 | 23.11 | 23.27 | 22.78 | 22.79 | 177,599 | -0.37(-1.58%) |
Feb 06, 2015 | 23.21 | 23.32 | 23.04 | 23.16 | 179,734 | -0.04(-0.15%) |
Feb 05, 2015 | 23.02 | 23.36 | 23.02 | 23.20 | 236,262 | +0.19(+0.81%) |
Feb 04, 2015 | 22.87 | 23.31 | 22.87 | 23.01 | 225,818 | -0.02(-0.08%) |
Feb 03, 2015 | 22.75 | 23.19 | 22.75 | 23.03 | 274,627 | +0.32(+1.42%) |
Feb 02, 2015 | 22.39 | 22.78 | 22.10 | 22.70 | 240,902 | +0.33(+1.48%) |
Jan 30, 2015 | 22.92 | 23.03 | 22.33 | 22.37 | 462,058 | -0.66(-2.87%) |
Jan 29, 2015 | 22.51 | 23.03 | 22.31 | 23.03 | 273,844 | +0.52(+2.30%) |
Jan 28, 2015 | 22.98 | 23.11 | 22.39 | 22.52 | 229,516 | -0.37(-1.60%) |
Jan 27, 2015 | 22.86 | 23.09 | 22.69 | 22.88 | 218,304 | -0.21(-0.93%) |
Jan 26, 2015 | 22.95 | 23.22 | 22.75 | 23.10 | 215,356 | +0.10(+0.43%) |
Jan 23, 2015 | 23.42 | 23.45 | 22.91 | 23.00 | 263,742 | -0.40(-1.72%) |
Jan 22, 2015 | 22.80 | 23.44 | 22.58 | 23.40 | 290,524 | +0.73(+3.23%) |
Jan 21, 2015 | 22.83 | 22.93 | 22.57 | 22.67 | 377,277 | -0.23(-1.01%) |
Jan 20, 2015 | 22.63 | 23.02 | 22.58 | 22.90 | 270,559 | +0.33(+1.46%) |
Jan 16, 2015 | 22.28 | 22.61 | 22.14 | 22.57 | 534,832 | +0.23(+1.04%) |
Jan 15, 2015 | 22.53 | 22.69 | 22.04 | 22.34 | 544,930 | -0.05(-0.24%) |
Jan 14, 2015 | 22.33 | 22.43 | 21.07 | 22.39 | 1,333,607 | -1.19(-5.04%) |
Jan 13, 2015 | 23.64 | 24.12 | 23.30 | 23.58 | 528,357 | +0.19(+0.80%) |
Jan 12, 2015 | 23.29 | 23.49 | 22.95 | 23.39 | 334,731 | +0.16(+0.69%) |
Jan 09, 2015 | 23.50 | 23.59 | 23.16 | 23.23 | 275,261 | -0.32(-1.37%) |
Jan 08, 2015 | 23.67 | 23.82 | 23.53 | 23.55 | 230,019 | +0.06(+0.27%) |
Jan 07, 2015 | 23.19 | 23.58 | 23.04 | 23.49 | 269,752 | +0.42(+1.82%) |
Jan 06, 2015 | 23.70 | 23.85 | 23.03 | 23.07 | 338,505 | -0.62(-2.60%) |
Jan 05, 2015 | 23.69 | 24.01 | 23.57 | 23.69 | 166,943 | -0.20(-0.82%) |
Jan 02, 2015 | 24.23 | 24.38 | 23.60 | 23.88 | 167,492 | -0.25(-1.04%) |
Dec 31, 2014 | 24.33 | 24.13 | 24.13 | 24.13 | 155,964 | -0.21(-0.88%) |
Dec 30, 2014 | 24.42 | 24.64 | 24.20 | 24.35 | 118,097 | -0.12(-0.47%) |
Dec 29, 2014 | 24.64 | 24.71 | 24.44 | 24.46 | 201,222 | -0.21(-0.83%) |
Dec 26, 2014 | 24.65 | 24.82 | 24.57 | 24.67 | 93,320 | +0.13(+0.55%) |
Dec 24, 2014 | 24.39 | 24.53 | 24.53 | 24.53 | 118,009 | +0.22(+0.92%) |
Dec 23, 2014 | 24.54 | 24.70 | 24.19 | 24.31 | 272,325 | -0.11(-0.44%) |
Dec 22, 2014 | 24.23 | 24.47 | 24.17 | 24.42 | 238,508 | +0.15(+0.63%) |
Dec 19, 2014 | 24.11 | 24.45 | 23.96 | 24.27 | 973,642 | +0.12(+0.52%) |
Dec 18, 2014 | 24.00 | 24.20 | 23.78 | 24.14 | 251,921 | +0.44(+1.85%) |
Dec 17, 2014 | 23.47 | 23.75 | 23.14 | 23.70 | 426,081 | +0.37(+1.57%) |
Dec 16, 2014 | 23.36 | 23.49 | 23.13 | 23.34 | 305,667 | -0.07(-0.31%) |
Dec 15, 2014 | 23.69 | 23.89 | 23.38 | 23.41 | 290,472 | -0.24(-1.02%) |
Dec 12, 2014 | 23.72 | 23.92 | 23.63 | 23.65 | 174,374 | -0.36(-1.49%) |
Dec 11, 2014 | 24.12 | 24.38 | 23.94 | 24.01 | 221,345 | -0.02(-0.07%) |
Dec 10, 2014 | 24.30 | 24.34 | 23.94 | 24.03 | 341,225 | -0.35(-1.43%) |
Dec 09, 2014 | 23.85 | 24.50 | 23.74 | 24.37 | 380,211 | +0.35(+1.45%) |
Dec 08, 2014 | 23.98 | 24.24 | 23.91 | 24.03 | 393,280 | -0.04(-0.15%) |
Dec 05, 2014 | 23.98 | 24.20 | 23.95 | 24.06 | 202,999 | +0.07(+0.30%) |
Dec 04, 2014 | 23.86 | 24.13 | 23.61 | 23.99 | 379,403 | +0.14(+0.60%) |
Dec 03, 2014 | 23.66 | 23.91 | 23.52 | 23.85 | 292,471 | +0.27(+1.14%) |
Dec 02, 2014 | 23.28 | 23.77 | 23.09 | 23.58 | 543,716 | +0.30(+1.30%) |
Dec 01, 2014 | 22.95 | 23.53 | 22.92 | 23.28 | 417,045 | +0.24(+1.05%) |
Nov 28, 2014 | 23.07 | 23.59 | 22.99 | 23.03 | 203,194 | -0.11(-0.46%) |
Nov 26, 2014 | 23.13 | 23.14 | 23.14 | 23.14 | 231,427 | -0.01(-0.04%) |
Nov 25, 2014 | 23.09 | 23.35 | 22.81 | 23.15 | 291,200 | +0.15(+0.66%) |
Nov 24, 2014 | 22.95 | 23.17 | 22.92 | 23.00 | 398,587 | +0.04(+0.19%) |
Nov 21, 2014 | 23.42 | 23.47 | 22.95 | 22.95 | 311,624 | -0.14(-0.62%) |
Nov 20, 2014 | 22.90 | 23.22 | 22.90 | 23.10 | 542,433 | +0.12(+0.54%) |
Nov 19, 2014 | 23.28 | 23.41 | 22.90 | 22.97 | 513,619 | -0.38(-1.61%) |
Nov 18, 2014 | 23.70 | 23.78 | 23.23 | 23.35 | 496,277 | -0.24(-1.02%) |
Nov 17, 2014 | 23.70 | 23.75 | 23.53 | 23.59 | 363,739 | -0.12(-0.49%) |
Nov 14, 2014 | 23.59 | 23.86 | 23.47 | 23.70 | 492,424 | +0.14(+0.61%) |
Nov 13, 2014 | 24.37 | 24.50 | 23.48 | 23.56 | 453,218 | -0.81(-3.33%) |
Nov 12, 2014 | 23.92 | 24.47 | 23.92 | 24.37 | 810,830 | +0.40(+1.68%) |
Nov 11, 2014 | 23.45 | 24.07 | 23.33 | 23.97 | 667,641 | +0.54(+2.29%) |
Nov 10, 2014 | 23.41 | 23.58 | 23.32 | 23.44 | 268,130 | +0.01(+0.04%) |
Nov 07, 2014 | 23.15 | 23.53 | 22.77 | 23.43 | 767,389 | +0.33(+1.43%) |
Nov 06, 2014 | 23.10 | 23.34 | 23.06 | 23.10 | 505,137 | -0.01(-0.04%) |
Nov 05, 2014 | 23.31 | 23.36 | 23.03 | 23.11 | 343,308 | -0.12(-0.50%) |
Nov 04, 2014 | 23.11 | 23.39 | 22.93 | 23.22 | 451,036 | +0.12(+0.54%) |
Nov 03, 2014 | 23.13 | 23.26 | 23.02 | 23.10 | 458,213 | -0.04(-0.15%) |
Oct 31, 2014 | 23.22 | 23.29 | 22.96 | 23.13 | 577,421 | +0.30(+1.33%) |
Oct 30, 2014 | 22.55 | 22.84 | 22.35 | 22.83 | 896,982 | +0.23(+1.03%) |
Oct 29, 2014 | 22.56 | 22.70 | 22.46 | 22.60 | 406,522 | +0.00(+0.00%) |
Oct 28, 2014 | 22.38 | 22.79 | 22.24 | 22.60 | 858,785 | +0.36(+1.61%) |
Oct 27, 2014 | 22.66 | 22.76 | 22.19 | 22.24 | 849,287 | -0.52(-2.28%) |
Oct 24, 2014 | 22.42 | 22.78 | 22.32 | 22.76 | 617,179 | +0.34(+1.51%) |
Oct 23, 2014 | 22.26 | 22.61 | 22.21 | 22.42 | 623,902 | +0.32(+1.45%) |
Oct 22, 2014 | 22.98 | 22.98 | 22.05 | 22.10 | 654,781 | -0.73(-3.21%) |
Oct 21, 2014 | 22.61 | 22.87 | 22.48 | 22.83 | 617,805 | +0.33(+1.47%) |
Oct 20, 2014 | 22.37 | 22.50 | 22.29 | 22.50 | 602,133 | +0.05(+0.24%) |
Oct 17, 2014 | 22.92 | 23.02 | 22.37 | 22.44 | 419,759 | -0.15(-0.67%) |
Oct 16, 2014 | 22.64 | 23.12 | 22.52 | 22.60 | 565,876 | -0.27(-1.17%) |
Oct 15, 2014 | 22.11 | 22.92 | 21.77 | 22.86 | 665,496 | +0.58(+2.61%) |
Oct 14, 2014 | 22.25 | 22.50 | 22.18 | 22.28 | 680,780 | +0.23(+1.05%) |
Oct 13, 2014 | 21.89 | 22.25 | 21.81 | 22.05 | 414,812 | +0.25(+1.15%) |
Oct 10, 2014 | 21.69 | 22.00 | 21.53 | 21.80 | 583,446 | -0.03(-0.12%) |
Oct 09, 2014 | 22.13 | 22.23 | 21.70 | 21.83 | 344,526 | -0.37(-1.65%) |
Oct 08, 2014 | 21.36 | 22.22 | 21.36 | 22.19 | 387,476 | +0.84(+3.93%) |
Oct 07, 2014 | 21.72 | 21.81 | 21.33 | 21.36 | 669,139 | -0.51(-2.33%) |
Oct 06, 2014 | 21.65 | 22.01 | 21.64 | 21.86 | 390,754 | +0.26(+1.20%) |
Oct 03, 2014 | 21.86 | 21.96 | 21.59 | 21.61 | 379,120 | -0.05(-0.25%) |
Oct 02, 2014 | 21.33 | 21.74 | 21.33 | 21.66 | 409,884 | +0.27(+1.25%) |
Oct 01, 2014 | 21.27 | 21.50 | 20.99 | 21.39 | 501,564 | +0.04(+0.17%) |
Sep 30, 2014 | 21.76 | 21.76 | 21.33 | 21.36 | 845,998 | -0.38(-1.73%) |
Sep 29, 2014 | 21.41 | 21.84 | 21.26 | 21.73 | 575,377 | +0.21(+0.95%) |
Sep 26, 2014 | 21.80 | 22.19 | 21.13 | 21.52 | 952,641 | +0.85(+4.10%) |
Sep 25, 2014 | 20.64 | 20.76 | 20.39 | 20.68 | 408,786 | +0.04(+0.22%) |
Sep 24, 2014 | 20.58 | 20.79 | 19.89 | 20.63 | 228,813 | +0.13(+0.65%) |
Sep 23, 2014 | 20.52 | 20.69 | 20.43 | 20.50 | 230,968 | -0.09(-0.43%) |
Sep 22, 2014 | 20.42 | 20.65 | 20.40 | 20.59 | 166,441 | +0.04(+0.22%) |
Sep 19, 2014 | 20.70 | 20.80 | 20.44 | 20.54 | 794,982 | -0.16(-0.78%) |
Sep 18, 2014 | 20.68 | 20.77 | 20.52 | 20.70 | 150,306 | +0.15(+0.74%) |
Sep 17, 2014 | 20.33 | 20.65 | 20.21 | 20.55 | 190,627 | +0.17(+0.83%) |
Sep 16, 2014 | 20.45 | 20.55 | 20.22 | 20.38 | 146,193 | -0.11(-0.52%) |
Sep 15, 2014 | 20.83 | 20.94 | 20.48 | 20.49 | 127,449 | -0.31(-1.50%) |
Sep 12, 2014 | 21.11 | 21.13 | 20.72 | 20.80 | 125,745 | -0.27(-1.27%) |
Sep 11, 2014 | 20.81 | 21.13 | 20.71 | 21.07 | 146,895 | +0.21(+1.03%) |
Sep 10, 2014 | 20.68 | 20.88 | 20.62 | 20.86 | 113,007 | +0.16(+0.78%) |
Sep 09, 2014 | 20.88 | 21.01 | 20.62 | 20.69 | 148,071 | -0.20(-0.94%) |
Sep 08, 2014 | 20.89 | 21.05 | 20.75 | 20.89 | 155,276 | -0.02(-0.09%) |
Sep 05, 2014 | 20.67 | 20.88 | 20.47 | 20.91 | 263,046 | +0.18(+0.86%) |
Sep 04, 2014 | 21.04 | 21.06 | 20.70 | 20.73 | 170,450 | -0.20(-0.94%) |
Sep 03, 2014 | 21.02 | 21.08 | 20.87 | 20.93 | 159,406 | -0.06(-0.30%) |
Sep 02, 2014 | 20.77 | 20.99 | 20.77 | 20.99 | 225,985 | +0.30(+1.47%) |
Aug 29, 2014 | 20.58 | 20.69 | 20.69 | 20.69 | 79,717 | +0.18(+0.87%) |
Aug 28, 2014 | 20.70 | 20.70 | 20.49 | 20.51 | 85,617 | -0.24(-1.16%) |
Aug 27, 2014 | 20.84 | 20.84 | 20.62 | 20.75 | 90,761 | -0.09(-0.43%) |
Aug 26, 2014 | 20.54 | 20.85 | 20.51 | 20.84 | 180,034 | +0.29(+1.39%) |
Aug 25, 2014 | 20.99 | 20.99 | 20.41 | 20.55 | 118,951 | -0.28(-1.33%) |
Aug 22, 2014 | 20.84 | 20.88 | 20.65 | 20.83 | 184,986 | -0.00(-0.02%) |
Aug 21, 2014 | 20.70 | 20.89 | 20.47 | 20.83 | 155,122 | +0.12(+0.58%) |
Aug 20, 2014 | 20.92 | 20.92 | 20.68 | 20.71 | 129,654 | -0.25(-1.19%) |
Aug 19, 2014 | 21.08 | 21.18 | 20.91 | 20.96 | 183,487 | -0.05(-0.26%) |
Aug 18, 2014 | 20.99 | 21.12 | 20.98 | 21.02 | 473,644 | +0.13(+0.64%) |
Aug 15, 2014 | 21.25 | 21.25 | 20.73 | 20.88 | 203,096 | -0.15(-0.72%) |
Aug 14, 2014 | 21.08 | 21.15 | 20.91 | 21.03 | 105,703 | -0.05(-0.25%) |
Aug 13, 2014 | 21.14 | 21.34 | 21.04 | 21.09 | 228,880 | +0.01(+0.04%) |
Aug 12, 2014 | 20.99 | 21.21 | 20.89 | 21.08 | 155,555 | +0.03(+0.13%) |
Aug 11, 2014 | 21.01 | 21.19 | 20.41 | 21.05 | 193,127 | +0.07(+0.34%) |
Aug 08, 2014 | 20.86 | 21.04 | 20.81 | 20.98 | 188,459 | +0.12(+0.56%) |
Aug 07, 2014 | 21.09 | 21.09 | 20.75 | 20.86 | 147,174 | -0.18(-0.85%) |
Aug 06, 2014 | 20.82 | 21.16 | 20.70 | 21.04 | 168,655 | +0.14(+0.68%) |
Aug 05, 2014 | 20.71 | 21.07 | 20.69 | 20.90 | 348,513 | +0.07(+0.34%) |
Aug 04, 2014 | 20.68 | 20.85 | 20.49 | 20.83 | 180,029 | +0.23(+1.13%) |
Aug 01, 2014 | 20.73 | 20.78 | 20.52 | 20.60 | 222,549 | -0.11(-0.52%) |
Jul 31, 2014 | 20.94 | 21.03 | 20.70 | 20.70 | 315,255 | -0.49(-2.32%) |
Jul 30, 2014 | 21.18 | 21.29 | 20.99 | 21.19 | 240,219 | +0.18(+0.85%) |
Jul 29, 2014 | 21.08 | 21.19 | 21.02 | 21.02 | 186,116 | -0.03(-0.13%) |
Jul 28, 2014 | 21.12 | 21.18 | 20.85 | 21.04 | 189,086 | -0.06(-0.30%) |
Jul 25, 2014 | 21.02 | 21.25 | 21.02 | 21.11 | 176,695 | -0.13(-0.63%) |
Jul 24, 2014 | 21.21 | 21.36 | 21.04 | 21.24 | 232,703 | +0.03(+0.13%) |
Jul 23, 2014 | 21.19 | 21.47 | 21.02 | 21.21 | 261,256 | +0.01(+0.04%) |
Jul 22, 2014 | 21.21 | 21.45 | 21.04 | 21.20 | 203,379 | +0.05(+0.25%) |
Jul 21, 2014 | 21.14 | 21.34 | 21.08 | 21.15 | 258,647 | -0.07(-0.34%) |
Jul 18, 2014 | 21.09 | 21.34 | 21.07 | 21.22 | 333,886 | +0.08(+0.38%) |
Jul 17, 2014 | 21.07 | 21.35 | 21.05 | 21.14 | 313,381 | -0.02(-0.08%) |
Jul 16, 2014 | 21.18 | 21.39 | 20.97 | 21.16 | 254,928 | +0.12(+0.55%) |
Jul 15, 2014 | 21.05 | 21.32 | 20.94 | 21.04 | 302,097 | -0.14(-0.67%) |
Jul 14, 2014 | 21.26 | 21.35 | 21.12 | 21.19 | 276,296 | +0.13(+0.64%) |
Jul 11, 2014 | 21.04 | 21.27 | 20.93 | 21.05 | 269,799 | -0.05(-0.25%) |
Jul 10, 2014 | 20.94 | 21.42 | 20.79 | 21.11 | 239,597 | -0.24(-1.13%) |
Jul 09, 2014 | 21.42 | 21.69 | 21.27 | 21.35 | 360,273 | +0.02(+0.08%) |
Jul 08, 2014 | 21.23 | 21.48 | 21.09 | 21.33 | 393,222 | +0.03(+0.13%) |
Jul 07, 2014 | 21.36 | 21.46 | 21.27 | 21.30 | 226,500 | -0.20(-0.91%) |
Jul 03, 2014 | 21.47 | 21.50 | 21.50 | 21.50 | 212,953 | +0.06(+0.29%) |
Jul 02, 2014 | 21.75 | 21.75 | 21.40 | 21.44 | 265,029 | -0.31(-1.44%) |
Jul 01, 2014 | 21.49 | 22.01 | 21.49 | 21.75 | 406,813 | +0.28(+1.29%) |
Jun 30, 2014 | 21.44 | 21.70 | 21.39 | 21.47 | 537,613 | -0.07(-0.33%) |
Jun 27, 2014 | 21.68 | 22.22 | 21.20 | 21.54 | 2,489,621 | +1.68(+8.45%) |
Jun 26, 2014 | 19.90 | 19.90 | 19.45 | 19.86 | 343,234 | -0.01(-0.04%) |
Jun 25, 2014 | 19.73 | 19.96 | 19.67 | 19.87 | 234,320 | +0.01(+0.04%) |
Jun 24, 2014 | 19.90 | 20.22 | 19.85 | 19.86 | 217,159 | -0.05(-0.27%) |
Jun 23, 2014 | 20.06 | 20.06 | 19.84 | 19.92 | 227,746 | -0.16(-0.80%) |
Jun 20, 2014 | 20.16 | 20.23 | 19.86 | 20.08 | 377,972 | -0.08(-0.42%) |
Jun 19, 2014 | 20.19 | 20.36 | 19.88 | 20.16 | 135,948 | +0.00(+0.02%) |
Jun 18, 2014 | 20.19 | 20.27 | 19.87 | 20.16 | 114,284 | +0.02(+0.11%) |
Jun 17, 2014 | 19.69 | 20.18 | 19.66 | 20.14 | 247,936 | +0.40(+2.01%) |
Jun 16, 2014 | 19.57 | 19.77 | 19.41 | 19.74 | 215,946 | +0.10(+0.50%) |
Jun 13, 2014 | 19.43 | 19.66 | 19.17 | 19.64 | 139,624 | +0.28(+1.43%) |
Jun 12, 2014 | 19.52 | 19.61 | 19.15 | 19.36 | 150,211 | -0.12(-0.60%) |
Jun 11, 2014 | 19.38 | 19.58 | 19.22 | 19.48 | 165,836 | +0.02(+0.09%) |
Jun 10, 2014 | 19.64 | 19.74 | 19.36 | 19.46 | 173,643 | -0.10(-0.50%) |
Jun 06, 2014 | 19.40 | 19.63 | 19.12 | 19.56 | 215,963 | +0.29(+1.53%) |
Jun 05, 2014 | 18.96 | 19.27 | 18.68 | 19.27 | 233,122 | +0.38(+2.03%) |
Jun 04, 2014 | 18.80 | 19.06 | 18.77 | 18.88 | 117,653 | -0.07(-0.38%) |
Jun 03, 2014 | 19.14 | 19.29 | 18.80 | 18.95 | 135,506 | -0.22(-1.16%) |
Jun 02, 2014 | 19.43 | 19.57 | 19.03 | 19.18 | 116,254 | -0.22(-1.15%) |
May 30, 2014 | 19.80 | 19.80 | 19.27 | 19.40 | 168,617 | -0.33(-1.68%) |
May 29, 2014 | 19.77 | 19.82 | 19.52 | 19.73 | 154,879 | +0.06(+0.32%) |
May 28, 2014 | 19.81 | 19.83 | 19.51 | 19.67 | 204,935 | -0.17(-0.86%) |
May 27, 2014 | 19.61 | 19.90 | 19.36 | 19.84 | 202,013 | +0.38(+1.97%) |
May 23, 2014 | 19.28 | 19.45 | 19.45 | 19.45 | 165,593 | +0.12(+0.65%) |
May 22, 2014 | 19.19 | 19.37 | 18.99 | 19.33 | 34,465 | +0.12(+0.65%) |
May 21, 2014 | 19.24 | 19.30 | 18.99 | 19.20 | 129,833 | -0.03(-0.14%) |
May 20, 2014 | 19.62 | 19.62 | 19.05 | 19.23 | 244,081 | -0.39(-1.98%) |
May 19, 2014 | 19.04 | 19.62 | 19.04 | 19.62 | 197,324 | +0.56(+2.93%) |
May 16, 2014 | 18.89 | 19.09 | 18.69 | 19.06 | 185,578 | +0.11(+0.57%) |
May 15, 2014 | 18.69 | 18.99 | 18.48 | 18.95 | 273,284 | +0.26(+1.39%) |
May 14, 2014 | 19.18 | 19.18 | 18.60 | 18.69 | 160,234 | -0.51(-2.65%) |
May 13, 2014 | 19.35 | 19.44 | 19.11 | 19.20 | 134,805 | -0.14(-0.74%) |
May 12, 2014 | 18.85 | 19.40 | 18.81 | 19.35 | 246,537 | +0.54(+2.85%) |
May 09, 2014 | 18.35 | 18.85 | 18.23 | 18.81 | 231,788 | +0.36(+1.94%) |
May 08, 2014 | 18.67 | 18.93 | 18.42 | 18.45 | 162,705 | -0.21(-1.15%) |
May 07, 2014 | 18.67 | 18.98 | 18.26 | 18.67 | 219,838 | +0.03(+0.14%) |
May 06, 2014 | 18.96 | 19.72 | 18.64 | 18.64 | 177,739 | -0.40(-2.11%) |
May 05, 2014 | 19.07 | 19.23 | 18.93 | 19.04 | 190,622 | -0.19(-0.98%) |
May 02, 2014 | 19.42 | 19.55 | 19.22 | 19.23 | 171,713 | -0.16(-0.83%) |