Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 22.14 | 23.06 | 21.08 | 22.72 | 234,918 | -1.34(-5.57%) |
May 28, 2015 | 23.56 | 24.29 | 23.28 | 24.06 | 41,235 | +0.46(+1.93%) |
May 27, 2015 | 23.08 | 23.70 | 22.83 | 23.61 | 41,617 | +0.46(+1.97%) |
May 26, 2015 | 23.63 | 23.74 | 23.08 | 23.15 | 57,902 | -0.66(-2.76%) |
May 22, 2015 | 24.42 | 23.80 | 23.80 | 23.80 | 74,893 | -1.18(-4.72%) |
May 21, 2015 | 25.18 | 25.57 | 24.87 | 24.98 | 71,764 | -0.28(-1.09%) |
May 20, 2015 | 24.34 | 25.38 | 23.96 | 25.26 | 97,676 | +0.87(+3.55%) |
May 19, 2015 | 23.97 | 24.72 | 23.97 | 24.39 | 49,103 | +0.36(+1.50%) |
May 18, 2015 | 23.95 | 24.13 | 23.67 | 24.03 | 60,798 | -0.07(-0.28%) |
May 15, 2015 | 24.01 | 24.15 | 23.70 | 24.10 | 31,597 | -0.06(-0.24%) |
May 14, 2015 | 24.36 | 24.36 | 23.82 | 24.16 | 44,173 | +0.10(+0.40%) |
May 13, 2015 | 23.50 | 24.11 | 23.50 | 24.06 | 23,831 | +0.71(+3.05%) |
May 12, 2015 | 23.51 | 23.55 | 22.99 | 23.35 | 37,466 | -0.33(-1.40%) |
May 11, 2015 | 23.58 | 23.94 | 23.26 | 23.68 | 50,115 | -0.03(-0.12%) |
May 08, 2015 | 24.35 | 24.38 | 23.63 | 23.71 | 16,079 | -0.40(-1.66%) |
May 07, 2015 | 24.22 | 24.39 | 23.96 | 24.11 | 36,367 | +0.24(+1.00%) |
May 06, 2015 | 23.80 | 23.93 | 23.52 | 23.87 | 58,492 | +0.16(+0.68%) |
May 05, 2015 | 22.93 | 23.71 | 22.77 | 23.71 | 70,378 | +0.70(+3.06%) |
May 04, 2015 | 23.28 | 23.45 | 22.91 | 23.01 | 21,752 | -0.29(-1.27%) |
May 01, 2015 | 23.24 | 23.54 | 22.95 | 23.30 | 34,860 | +0.12(+0.53%) |
Apr 30, 2015 | 23.74 | 23.74 | 22.85 | 23.18 | 72,966 | -0.66(-2.75%) |
Apr 29, 2015 | 23.62 | 24.10 | 23.53 | 23.83 | 66,891 | +0.01(+0.04%) |
Apr 28, 2015 | 23.79 | 23.97 | 23.66 | 23.82 | 83,404 | -0.08(-0.32%) |
Apr 27, 2015 | 24.50 | 24.50 | 23.31 | 23.90 | 65,205 | -0.44(-1.83%) |
Apr 24, 2015 | 24.51 | 24.64 | 24.16 | 24.34 | 52,318 | -0.08(-0.31%) |
Apr 23, 2015 | 24.34 | 24.47 | 23.91 | 24.42 | 28,931 | +0.14(+0.59%) |
Apr 22, 2015 | 24.17 | 24.38 | 23.80 | 24.28 | 26,149 | +0.02(+0.08%) |
Apr 21, 2015 | 24.50 | 24.59 | 24.16 | 24.26 | 16,567 | +0.05(+0.20%) |
Apr 20, 2015 | 24.18 | 24.32 | 23.75 | 24.21 | 25,497 | +0.17(+0.71%) |
Apr 17, 2015 | 23.93 | 24.16 | 23.57 | 24.04 | 81,747 | -0.09(-0.35%) |
Apr 16, 2015 | 24.09 | 24.35 | 23.72 | 24.13 | 64,110 | -0.09(-0.39%) |
Apr 15, 2015 | 24.00 | 24.42 | 23.42 | 24.22 | 77,172 | +0.28(+1.15%) |
Apr 14, 2015 | 24.07 | 24.32 | 23.42 | 23.95 | 100,587 | -0.02(-0.08%) |
Apr 13, 2015 | 24.09 | 24.29 | 23.25 | 23.97 | 165,282 | -0.56(-2.28%) |
Apr 10, 2015 | 24.43 | 24.55 | 24.35 | 24.53 | 60,335 | +0.27(+1.13%) |
Apr 09, 2015 | 24.25 | 24.55 | 23.91 | 24.25 | 51,406 | -0.08(-0.31%) |
Apr 08, 2015 | 23.78 | 24.53 | 23.78 | 24.33 | 95,912 | +0.47(+1.99%) |
Apr 07, 2015 | 23.70 | 24.05 | 23.65 | 23.85 | 92,015 | +0.10(+0.44%) |
Apr 06, 2015 | 23.18 | 24.17 | 22.81 | 23.75 | 88,696 | +0.39(+1.66%) |
Apr 02, 2015 | 22.92 | 23.36 | 23.36 | 23.36 | 56,644 | +0.36(+1.57%) |
Apr 01, 2015 | 22.77 | 23.00 | 22.39 | 23.00 | 45,362 | +0.06(+0.25%) |
Mar 31, 2015 | 22.19 | 23.02 | 22.11 | 22.94 | 102,093 | +0.59(+2.63%) |
Mar 30, 2015 | 22.70 | 22.99 | 22.10 | 22.35 | 75,180 | -0.31(-1.38%) |
Mar 27, 2015 | 22.58 | 22.90 | 22.37 | 22.67 | 48,952 | -0.01(-0.04%) |
Mar 26, 2015 | 22.44 | 23.04 | 22.09 | 22.68 | 70,847 | +0.07(+0.29%) |
Mar 25, 2015 | 23.30 | 23.54 | 22.59 | 22.61 | 79,029 | -0.75(-3.21%) |
Mar 24, 2015 | 23.41 | 23.72 | 23.31 | 23.36 | 64,507 | -0.18(-0.77%) |
Mar 23, 2015 | 23.55 | 23.70 | 23.34 | 23.54 | 78,957 | -0.07(-0.28%) |
Mar 20, 2015 | 23.85 | 23.87 | 23.58 | 23.61 | 134,694 | -0.09(-0.36%) |
Mar 19, 2015 | 23.64 | 23.83 | 23.47 | 23.69 | 102,465 | -0.04(-0.16%) |
Mar 18, 2015 | 23.97 | 24.04 | 23.61 | 23.73 | 125,585 | -0.24(-0.99%) |
Mar 17, 2015 | 23.28 | 24.39 | 23.12 | 23.97 | 150,451 | +0.66(+2.85%) |
Mar 16, 2015 | 24.05 | 24.62 | 23.10 | 23.30 | 165,792 | -0.27(-1.17%) |
Mar 13, 2015 | 21.71 | 23.94 | 21.32 | 23.58 | 280,644 | +3.20(+15.73%) |
Mar 12, 2015 | 20.45 | 20.56 | 19.94 | 20.37 | 110,268 | +0.17(+0.84%) |
Mar 11, 2015 | 20.24 | 20.24 | 20.10 | 20.20 | 75,854 | -0.07(-0.33%) |
Mar 10, 2015 | 20.30 | 20.55 | 20.23 | 20.27 | 34,868 | -0.31(-1.52%) |
Mar 09, 2015 | 20.48 | 20.59 | 20.48 | 20.58 | 53,784 | +0.08(+0.37%) |
Mar 06, 2015 | 20.38 | 20.56 | 20.27 | 20.51 | 41,705 | -0.04(-0.18%) |
Mar 05, 2015 | 20.14 | 21.42 | 20.13 | 20.54 | 46,353 | +0.40(+1.98%) |
Mar 04, 2015 | 20.17 | 20.39 | 19.74 | 20.15 | 91,553 | -0.16(-0.79%) |
Mar 03, 2015 | 20.52 | 21.41 | 20.25 | 20.31 | 118,775 | -0.22(-1.06%) |
Mar 02, 2015 | 20.53 | 20.70 | 20.16 | 20.52 | 82,764 | +0.14(+0.70%) |
Feb 27, 2015 | 20.82 | 21.40 | 20.36 | 20.38 | 53,908 | -0.39(-1.87%) |
Feb 26, 2015 | 21.00 | 21.32 | 20.74 | 20.77 | 67,482 | -0.26(-1.22%) |
Feb 25, 2015 | 20.26 | 21.09 | 20.26 | 21.03 | 209,393 | +0.82(+4.03%) |
Feb 24, 2015 | 19.77 | 20.29 | 19.76 | 20.21 | 127,614 | +0.39(+1.96%) |
Feb 23, 2015 | 19.72 | 19.91 | 19.36 | 19.82 | 115,084 | +0.56(+2.90%) |
Feb 20, 2015 | 19.58 | 19.58 | 19.24 | 19.26 | 51,794 | -0.23(-1.17%) |
Feb 19, 2015 | 19.34 | 19.80 | 19.16 | 19.49 | 82,289 | +0.01(+0.05%) |
Feb 18, 2015 | 19.31 | 19.54 | 19.20 | 19.48 | 49,919 | +0.13(+0.69%) |
Feb 17, 2015 | 19.26 | 19.45 | 19.11 | 19.35 | 46,537 | +0.05(+0.25%) |
Feb 13, 2015 | 19.20 | 19.30 | 19.30 | 19.30 | 231,536 | +0.13(+0.69%) |
Feb 12, 2015 | 19.09 | 19.29 | 19.03 | 19.17 | 99,191 | +0.10(+0.55%) |
Feb 11, 2015 | 19.12 | 19.27 | 18.99 | 19.06 | 176,402 | -0.02(-0.10%) |
Feb 10, 2015 | 19.02 | 19.19 | 18.99 | 19.08 | 135,078 | +0.10(+0.55%) |
Feb 09, 2015 | 19.06 | 19.24 | 18.93 | 18.98 | 83,809 | -0.24(-1.23%) |
Feb 06, 2015 | 18.89 | 19.34 | 18.89 | 19.22 | 181,656 | +0.26(+1.35%) |
Feb 05, 2015 | 18.71 | 19.18 | 18.65 | 18.96 | 155,520 | +0.38(+2.04%) |
Feb 04, 2015 | 18.46 | 18.82 | 18.44 | 18.58 | 54,309 | +0.09(+0.51%) |
Feb 03, 2015 | 18.79 | 18.80 | 18.41 | 18.49 | 59,211 | -0.09(-0.46%) |
Feb 02, 2015 | 18.36 | 18.63 | 17.73 | 18.57 | 87,370 | +0.24(+1.29%) |
Jan 30, 2015 | 18.71 | 18.76 | 18.25 | 18.33 | 144,149 | -0.43(-2.27%) |
Jan 29, 2015 | 18.46 | 18.82 | 18.21 | 18.76 | 84,518 | +0.10(+0.56%) |
Jan 28, 2015 | 18.52 | 18.80 | 18.07 | 18.66 | 83,654 | +0.35(+1.92%) |
Jan 27, 2015 | 18.36 | 18.67 | 18.14 | 18.31 | 44,525 | -0.10(-0.57%) |
Jan 26, 2015 | 18.81 | 19.15 | 18.11 | 18.41 | 156,298 | +0.03(+0.15%) |
Jan 23, 2015 | 18.01 | 18.65 | 17.79 | 18.38 | 149,242 | +0.52(+2.92%) |
Jan 22, 2015 | 16.53 | 18.06 | 16.53 | 17.86 | 210,651 | +1.44(+8.78%) |
Jan 21, 2015 | 17.38 | 17.83 | 16.16 | 16.42 | 338,911 | -0.75(-4.36%) |
Jan 20, 2015 | 18.73 | 18.73 | 17.15 | 17.17 | 246,850 | -1.13(-6.17%) |
Jan 16, 2015 | 19.20 | 19.20 | 18.07 | 18.30 | 1,926,570 | -1.70(-8.49%) |
Jan 15, 2015 | 19.82 | 20.52 | 19.74 | 19.99 | 124,113 | -0.41(-2.00%) |
Jan 14, 2015 | 18.96 | 20.55 | 18.85 | 20.40 | 74,988 | +1.19(+6.17%) |
Jan 13, 2015 | 20.18 | 20.47 | 18.75 | 19.22 | 33,850 | -0.86(-4.30%) |
Jan 12, 2015 | 19.48 | 20.08 | 19.37 | 20.08 | 17,144 | +0.79(+4.08%) |
Jan 09, 2015 | 19.06 | 19.55 | 18.94 | 19.29 | 16,695 | +0.21(+1.09%) |
Jan 08, 2015 | 19.03 | 19.11 | 18.90 | 19.08 | 53,744 | -0.07(-0.35%) |
Jan 07, 2015 | 19.05 | 19.28 | 18.57 | 19.15 | 36,349 | +0.18(+0.95%) |
Jan 06, 2015 | 21.43 | 21.50 | 18.63 | 18.97 | 126,878 | -2.38(-11.15%) |
Jan 05, 2015 | 21.54 | 21.73 | 20.90 | 21.35 | 17,003 | -0.41(-1.87%) |
Jan 02, 2015 | 21.46 | 21.79 | 21.28 | 21.76 | 9,820 | +0.31(+1.46%) |
Dec 31, 2014 | 21.48 | 21.44 | 21.44 | 21.44 | 7,172 | -0.09(-0.40%) |
Dec 30, 2014 | 21.49 | 21.58 | 21.42 | 21.53 | 4,260 | +0.04(+0.18%) |
Dec 29, 2014 | 21.38 | 21.79 | 21.38 | 21.49 | 10,331 | +0.09(+0.44%) |
Dec 26, 2014 | 20.88 | 21.43 | 20.88 | 21.40 | 5,131 | +0.46(+2.17%) |
Dec 24, 2014 | 21.14 | 20.94 | 20.94 | 20.94 | 2,426 | +0.14(+0.68%) |
Dec 23, 2014 | 21.22 | 21.23 | 20.73 | 20.80 | 7,726 | -0.46(-2.14%) |
Dec 22, 2014 | 21.24 | 21.60 | 21.13 | 21.25 | 25,413 | +0.08(+0.36%) |
Dec 19, 2014 | 20.64 | 21.23 | 20.64 | 21.18 | 52,678 | +0.43(+2.07%) |
Dec 18, 2014 | 20.72 | 20.78 | 20.25 | 20.75 | 18,974 | +0.40(+1.95%) |
Dec 17, 2014 | 20.00 | 20.51 | 19.81 | 20.35 | 13,089 | +0.28(+1.41%) |
Dec 16, 2014 | 19.74 | 20.15 | 19.69 | 20.07 | 10,468 | +0.51(+2.61%) |
Dec 15, 2014 | 19.47 | 19.58 | 19.36 | 19.56 | 7,725 | -0.19(-0.96%) |
Dec 12, 2014 | 19.54 | 19.80 | 18.69 | 19.75 | 8,876 | -0.09(-0.48%) |
Dec 11, 2014 | 19.80 | 19.91 | 19.17 | 19.84 | 9,156 | +0.26(+1.30%) |
Dec 10, 2014 | 20.17 | 20.23 | 19.51 | 19.59 | 14,621 | -0.60(-2.95%) |
Dec 09, 2014 | 19.36 | 20.20 | 19.21 | 20.18 | 12,083 | +0.81(+4.20%) |
Dec 08, 2014 | 19.15 | 19.51 | 19.15 | 19.37 | 18,079 | +0.09(+0.49%) |
Dec 05, 2014 | 18.86 | 19.41 | 18.79 | 19.28 | 15,177 | +0.40(+2.10%) |
Dec 04, 2014 | 18.37 | 18.89 | 18.37 | 18.88 | 13,808 | +0.27(+1.47%) |
Dec 03, 2014 | 17.61 | 18.75 | 17.61 | 18.61 | 9,023 | -0.23(-1.20%) |
Dec 02, 2014 | 18.69 | 19.07 | 18.35 | 18.83 | 14,628 | +0.14(+0.76%) |
Dec 01, 2014 | 18.61 | 19.24 | 18.61 | 18.69 | 15,577 | +0.15(+0.82%) |
Nov 28, 2014 | 19.22 | 19.48 | 18.54 | 18.54 | 14,231 | -0.92(-4.71%) |
Nov 26, 2014 | 18.58 | 19.46 | 19.46 | 19.46 | 23,071 | +0.90(+4.84%) |
Nov 25, 2014 | 18.61 | 19.02 | 18.34 | 18.56 | 13,320 | +0.04(+0.20%) |
Nov 24, 2014 | 18.61 | 18.64 | 18.34 | 18.52 | 6,384 | -0.11(-0.61%) |
Nov 21, 2014 | 18.92 | 18.92 | 18.52 | 18.63 | 7,747 | +0.07(+0.36%) |
Nov 20, 2014 | 18.61 | 18.65 | 18.32 | 18.57 | 4,116 | -0.02(-0.10%) |
Nov 19, 2014 | 18.94 | 19.06 | 18.59 | 18.59 | 8,151 | -1.07(-5.43%) |
Nov 18, 2014 | 19.45 | 19.87 | 19.30 | 19.65 | 9,382 | +0.12(+0.63%) |
Nov 17, 2014 | 20.09 | 20.09 | 19.52 | 19.53 | 10,247 | -0.30(-1.52%) |
Nov 14, 2014 | 19.64 | 20.01 | 19.64 | 19.83 | 11,488 | -0.06(-0.29%) |
Nov 13, 2014 | 20.31 | 20.31 | 19.87 | 19.89 | 10,285 | -0.09(-0.43%) |
Nov 12, 2014 | 20.18 | 20.18 | 19.64 | 19.98 | 18,974 | +0.06(+0.28%) |
Nov 11, 2014 | 19.66 | 19.92 | 19.59 | 19.92 | 10,657 | -0.02(-0.09%) |
Nov 10, 2014 | 19.70 | 20.02 | 19.70 | 19.94 | 11,757 | +0.33(+1.69%) |
Nov 07, 2014 | 19.84 | 19.84 | 19.36 | 19.61 | 8,731 | -0.27(-1.38%) |
Nov 06, 2014 | 20.03 | 20.03 | 19.48 | 19.88 | 11,821 | -0.18(-0.90%) |
Nov 05, 2014 | 20.22 | 20.52 | 20.04 | 20.06 | 17,923 | -0.07(-0.33%) |
Nov 04, 2014 | 19.98 | 20.50 | 19.80 | 20.13 | 12,605 | +0.11(+0.57%) |
Nov 03, 2014 | 20.42 | 20.42 | 19.59 | 20.01 | 14,937 | -0.31(-1.53%) |
Oct 31, 2014 | 20.51 | 20.56 | 19.81 | 20.32 | 25,906 | +0.25(+1.22%) |
Oct 30, 2014 | 19.53 | 20.17 | 18.05 | 20.08 | 20,663 | +0.41(+2.07%) |
Oct 29, 2014 | 19.11 | 19.85 | 18.15 | 19.67 | 14,563 | +0.51(+2.66%) |
Oct 28, 2014 | 18.28 | 19.25 | 18.12 | 19.16 | 14,171 | +0.93(+5.08%) |
Oct 27, 2014 | 18.25 | 18.40 | 18.50 | 18.24 | 14,869 | -0.26(-1.43%) |
Oct 24, 2014 | 17.90 | 18.62 | 17.82 | 18.50 | 8,677 | +0.53(+2.94%) |
Oct 23, 2014 | 17.99 | 18.17 | 17.74 | 17.97 | 11,368 | +0.11(+0.63%) |
Oct 22, 2014 | 18.30 | 18.32 | 17.76 | 17.86 | 13,633 | -0.37(-2.02%) |
Oct 21, 2014 | 18.13 | 18.27 | 17.70 | 18.23 | 13,241 | +0.09(+0.52%) |
Oct 20, 2014 | 17.73 | 18.87 | 17.73 | 18.13 | 25,704 | +0.25(+1.37%) |
Oct 17, 2014 | 17.95 | 17.95 | 17.80 | 17.89 | 20,372 | -0.04(-0.21%) |
Oct 16, 2014 | 17.79 | 17.94 | 17.55 | 17.92 | 16,971 | +0.11(+0.64%) |
Oct 15, 2014 | 17.33 | 17.95 | 17.03 | 17.81 | 20,364 | +0.08(+0.43%) |
Oct 14, 2014 | 17.75 | 17.80 | 17.24 | 17.74 | 11,275 | -0.01(-0.05%) |
Oct 13, 2014 | 17.22 | 17.91 | 17.09 | 17.75 | 22,209 | +0.72(+4.22%) |
Oct 10, 2014 | 16.92 | 17.46 | 16.60 | 17.03 | 54,103 | -0.01(-0.06%) |
Oct 09, 2014 | 17.47 | 17.81 | 17.01 | 17.04 | 28,596 | -0.37(-2.12%) |
Oct 08, 2014 | 17.21 | 17.73 | 17.18 | 17.41 | 17,716 | +0.13(+0.77%) |
Oct 07, 2014 | 17.53 | 17.71 | 17.21 | 17.27 | 19,265 | -0.42(-2.35%) |
Oct 06, 2014 | 17.78 | 17.78 | 17.66 | 17.69 | 6,582 | -0.09(-0.53%) |
Oct 03, 2014 | 17.87 | 18.38 | 17.67 | 17.78 | 13,402 | +0.13(+0.75%) |
Oct 02, 2014 | 17.44 | 17.69 | 17.44 | 17.65 | 3,924 | +0.28(+1.63%) |
Oct 01, 2014 | 17.50 | 17.68 | 17.31 | 17.37 | 13,196 | -0.23(-1.29%) |
Sep 30, 2014 | 17.60 | 17.72 | 17.43 | 17.59 | 21,725 | -0.09(-0.53%) |
Sep 29, 2014 | 17.86 | 17.88 | 17.55 | 17.69 | 8,795 | -0.26(-1.42%) |
Sep 26, 2014 | 17.81 | 18.06 | 17.81 | 17.94 | 9,845 | +0.22(+1.23%) |
Sep 25, 2014 | 17.89 | 18.15 | 17.72 | 17.73 | 14,214 | -0.44(-2.44%) |
Sep 24, 2014 | 17.88 | 18.29 | 17.84 | 18.17 | 11,768 | +0.36(+2.02%) |
Sep 23, 2014 | 18.05 | 18.48 | 17.80 | 17.81 | 15,045 | -0.51(-2.78%) |
Sep 22, 2014 | 18.66 | 18.78 | 18.14 | 18.32 | 35,838 | -0.35(-1.87%) |
Sep 19, 2014 | 18.86 | 18.98 | 18.66 | 18.67 | 24,943 | -0.18(-0.94%) |
Sep 18, 2014 | 18.91 | 19.13 | 18.78 | 18.85 | 14,974 | +0.04(+0.20%) |
Sep 17, 2014 | 19.14 | 19.62 | 18.78 | 18.81 | 17,721 | -0.28(-1.48%) |
Sep 16, 2014 | 19.65 | 19.67 | 19.09 | 19.09 | 5,172 | -0.24(-1.22%) |
Sep 15, 2014 | 19.88 | 20.23 | 19.23 | 19.33 | 9,785 | -0.45(-2.28%) |
Sep 12, 2014 | 19.89 | 20.22 | 19.54 | 19.78 | 10,390 | +0.01(+0.05%) |
Sep 11, 2014 | 20.03 | 20.21 | 19.62 | 19.77 | 16,013 | -0.30(-1.50%) |
Sep 10, 2014 | 20.03 | 20.20 | 19.56 | 20.07 | 15,276 | +0.05(+0.23%) |
Sep 09, 2014 | 19.77 | 20.20 | 19.38 | 20.03 | 11,576 | +0.49(+2.51%) |
Sep 08, 2014 | 19.40 | 19.54 | 19.30 | 19.54 | 9,142 | +0.11(+0.58%) |
Sep 05, 2014 | 19.12 | 19.51 | 19.12 | 19.42 | 6,976 | +0.23(+1.18%) |
Sep 04, 2014 | 19.40 | 19.40 | 19.12 | 19.20 | 9,405 | -0.22(-1.12%) |
Sep 03, 2014 | 19.56 | 19.65 | 19.30 | 19.41 | 6,695 | -0.11(-0.58%) |
Sep 02, 2014 | 19.58 | 19.75 | 19.31 | 19.53 | 14,353 | +0.05(+0.24%) |
Aug 29, 2014 | 19.55 | 19.48 | 19.48 | 19.48 | 2,761 | -0.10(-0.53%) |
Aug 28, 2014 | 19.30 | 19.59 | 19.30 | 19.58 | 20,596 | +0.05(+0.24%) |
Aug 27, 2014 | 19.63 | 19.71 | 19.23 | 19.54 | 7,711 | -0.10(-0.53%) |
Aug 26, 2014 | 19.08 | 19.64 | 18.99 | 19.64 | 16,516 | +0.67(+3.52%) |
Aug 25, 2014 | 19.22 | 19.58 | 18.91 | 18.97 | 8,632 | -0.24(-1.23%) |
Aug 22, 2014 | 19.01 | 19.38 | 18.53 | 19.21 | 8,532 | +0.31(+1.64%) |
Aug 21, 2014 | 18.98 | 19.01 | 18.83 | 18.90 | 13,383 | +0.02(+0.10%) |
Aug 20, 2014 | 19.00 | 19.02 | 18.71 | 18.88 | 18,543 | -0.02(-0.10%) |
Aug 19, 2014 | 18.83 | 19.20 | 18.83 | 18.90 | 5,239 | +0.09(+0.50%) |
Aug 18, 2014 | 18.60 | 19.00 | 18.60 | 18.80 | 6,495 | +0.36(+1.94%) |
Aug 15, 2014 | 18.08 | 18.44 | 17.95 | 18.44 | 23,174 | +0.37(+2.03%) |
Aug 14, 2014 | 17.99 | 18.08 | 17.88 | 18.08 | 9,332 | +0.01(+0.05%) |
Aug 13, 2014 | 18.01 | 18.08 | 17.98 | 18.07 | 5,975 | +0.09(+0.52%) |
Aug 12, 2014 | 18.08 | 18.08 | 17.95 | 17.97 | 4,686 | -0.08(-0.47%) |
Aug 11, 2014 | 18.08 | 18.08 | 17.95 | 18.06 | 10,652 | +0.01(+0.05%) |
Aug 08, 2014 | 18.00 | 18.08 | 17.98 | 18.05 | 6,724 | +0.01(+0.05%) |
Aug 07, 2014 | 18.08 | 18.17 | 17.93 | 18.04 | 6,589 | +0.06(+0.31%) |
Aug 06, 2014 | 17.95 | 18.17 | 17.79 | 17.98 | 8,140 | -0.11(-0.62%) |
Aug 05, 2014 | 18.16 | 18.36 | 18.01 | 18.10 | 16,827 | -0.08(-0.47%) |
Aug 04, 2014 | 17.96 | 18.25 | 17.87 | 18.18 | 16,927 | +0.27(+1.52%) |
Aug 01, 2014 | 17.79 | 17.93 | 17.57 | 17.91 | 10,235 | +0.11(+0.64%) |
Jul 31, 2014 | 18.32 | 18.32 | 17.79 | 17.79 | 18,832 | -0.76(-4.11%) |
Jul 30, 2014 | 17.98 | 18.99 | 17.98 | 18.56 | 17,398 | +0.57(+3.19%) |
Jul 29, 2014 | 18.52 | 18.58 | 17.89 | 17.98 | 11,633 | -0.56(-3.00%) |
Jul 28, 2014 | 18.30 | 18.90 | 18.10 | 18.54 | 17,511 | +0.13(+0.72%) |
Jul 25, 2014 | 19.04 | 19.27 | 18.20 | 18.41 | 8,075 | -0.79(-4.12%) |
Jul 24, 2014 | 19.10 | 19.43 | 18.84 | 19.20 | 11,890 | +0.00(+0.00%) |
Jul 23, 2014 | 19.23 | 19.26 | 18.88 | 19.20 | 37,444 | -0.09(-0.49%) |
Jul 22, 2014 | 19.17 | 19.30 | 18.54 | 19.29 | 10,919 | +0.31(+1.64%) |
Jul 21, 2014 | 19.46 | 20.04 | 18.92 | 18.98 | 18,245 | -0.74(-3.77%) |
Jul 18, 2014 | 18.19 | 19.85 | 17.60 | 19.72 | 23,307 | +1.48(+8.10%) |
Jul 17, 2014 | 18.75 | 19.05 | 18.25 | 18.25 | 11,798 | -0.58(-3.10%) |
Jul 16, 2014 | 18.90 | 19.49 | 18.57 | 18.83 | 8,660 | +0.18(+0.96%) |
Jul 15, 2014 | 19.06 | 19.07 | 18.39 | 18.65 | 17,782 | -0.38(-1.98%) |
Jul 14, 2014 | 19.42 | 19.47 | 18.87 | 19.03 | 24,278 | -0.28(-1.46%) |
Jul 11, 2014 | 19.40 | 19.72 | 19.01 | 19.31 | 21,607 | +0.01(+0.05%) |
Jul 10, 2014 | 19.31 | 19.60 | 18.95 | 19.30 | 18,774 | -0.25(-1.30%) |
Jul 09, 2014 | 19.81 | 20.30 | 19.39 | 19.56 | 15,306 | -0.13(-0.67%) |
Jul 08, 2014 | 20.07 | 20.07 | 19.23 | 19.69 | 18,451 | -0.52(-2.56%) |
Jul 07, 2014 | 20.36 | 20.52 | 20.14 | 20.20 | 14,874 | -0.31(-1.51%) |
Jul 03, 2014 | 20.22 | 20.52 | 20.52 | 20.52 | 13,595 | +0.30(+1.49%) |
Jul 02, 2014 | 20.42 | 20.68 | 20.20 | 20.21 | 15,596 | -0.16(-0.79%) |
Jul 01, 2014 | 20.02 | 20.81 | 20.02 | 20.37 | 15,320 | +0.30(+1.50%) |
Jun 30, 2014 | 20.25 | 20.63 | 20.00 | 20.07 | 8,473 | -0.34(-1.66%) |
Jun 27, 2014 | 19.54 | 20.54 | 19.44 | 20.41 | 46,851 | +0.71(+3.58%) |
Jun 26, 2014 | 19.77 | 19.90 | 19.40 | 19.71 | 21,164 | +0.04(+0.19%) |
Jun 25, 2014 | 19.55 | 19.86 | 19.32 | 19.67 | 10,876 | +0.04(+0.19%) |
Jun 24, 2014 | 19.70 | 19.89 | 19.35 | 19.63 | 14,149 | -0.27(-1.37%) |
Jun 23, 2014 | 19.96 | 20.23 | 19.86 | 19.90 | 10,023 | -0.12(-0.60%) |
Jun 20, 2014 | 20.64 | 20.64 | 19.90 | 20.02 | 40,420 | -0.63(-3.04%) |
Jun 19, 2014 | 20.46 | 20.73 | 20.37 | 20.65 | 14,430 | +0.16(+0.78%) |
Jun 18, 2014 | 20.52 | 20.62 | 20.23 | 20.49 | 13,926 | -0.13(-0.64%) |
Jun 17, 2014 | 20.52 | 20.78 | 20.11 | 20.62 | 23,649 | +0.04(+0.18%) |
Jun 16, 2014 | 19.91 | 20.78 | 19.91 | 20.59 | 24,460 | +0.01(+0.05%) |
Jun 13, 2014 | 20.47 | 20.81 | 20.36 | 20.58 | 19,553 | -0.04(-0.18%) |
Jun 12, 2014 | 20.67 | 21.00 | 20.35 | 20.62 | 29,736 | -0.20(-0.95%) |
Jun 11, 2014 | 21.65 | 21.65 | 20.55 | 20.81 | 19,782 | -0.29(-1.38%) |
Jun 10, 2014 | 21.03 | 21.11 | 20.93 | 21.10 | 8,814 | +0.06(+0.27%) |
Jun 06, 2014 | 20.86 | 21.21 | 20.86 | 21.05 | 13,936 | +0.17(+0.81%) |
Jun 05, 2014 | 20.81 | 21.14 | 20.65 | 20.88 | 22,935 | +0.01(+0.05%) |
Jun 04, 2014 | 20.33 | 21.02 | 20.33 | 20.87 | 40,662 | +0.40(+1.97%) |
Jun 03, 2014 | 20.45 | 20.64 | 20.45 | 20.46 | 26,421 | -0.06(-0.27%) |