Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.10 | 18.10 | 17.78 | 17.80 | 12,151 | -0.38(-2.08%) |
Apr 29, 2015 | 18.24 | 18.26 | 18.11 | 18.18 | 8,873 | -0.13(-0.72%) |
Apr 28, 2015 | 18.14 | 18.36 | 18.01 | 18.31 | 23,468 | +0.16(+0.91%) |
Apr 27, 2015 | 18.22 | 18.42 | 18.14 | 18.14 | 34,259 | -0.01(-0.07%) |
Apr 24, 2015 | 18.50 | 18.50 | 18.13 | 18.16 | 22,174 | -0.37(-1.98%) |
Apr 23, 2015 | 18.45 | 18.56 | 18.40 | 18.53 | 13,359 | +0.08(+0.41%) |
Apr 22, 2015 | 18.52 | 18.52 | 18.30 | 18.45 | 15,832 | +0.10(+0.56%) |
Apr 21, 2015 | 18.30 | 18.40 | 18.27 | 18.35 | 15,328 | +0.08(+0.41%) |
Apr 20, 2015 | 18.35 | 18.35 | 18.14 | 18.27 | 15,122 | +0.21(+1.15%) |
Apr 17, 2015 | 18.16 | 18.20 | 18.02 | 18.06 | 12,899 | -0.32(-1.75%) |
Apr 16, 2015 | 18.23 | 18.45 | 18.23 | 18.38 | 17,211 | +0.09(+0.48%) |
Apr 15, 2015 | 18.12 | 18.33 | 18.01 | 18.30 | 24,972 | +0.35(+1.98%) |
Apr 14, 2015 | 18.15 | 18.15 | 17.81 | 17.94 | 16,575 | -0.07(-0.37%) |
Apr 13, 2015 | 18.02 | 18.10 | 18.00 | 18.01 | 10,302 | -0.08(-0.42%) |
Apr 10, 2015 | 18.02 | 18.10 | 17.96 | 18.08 | 19,005 | +0.13(+0.74%) |
Apr 09, 2015 | 17.93 | 17.95 | 17.84 | 17.95 | 16,886 | +0.16(+0.92%) |
Apr 08, 2015 | 17.87 | 17.87 | 17.73 | 17.79 | 16,550 | -0.00(-0.02%) |
Apr 07, 2015 | 17.86 | 17.91 | 17.77 | 17.79 | 19,227 | -0.02(-0.11%) |
Apr 06, 2015 | 17.53 | 17.83 | 17.53 | 17.81 | 18,223 | +0.18(+1.04%) |
Apr 02, 2015 | 17.52 | 17.63 | 17.63 | 17.63 | 19,198 | +0.11(+0.63%) |
Apr 01, 2015 | 17.50 | 17.54 | 17.27 | 17.52 | 8,681 | +0.03(+0.16%) |
Mar 31, 2015 | 17.55 | 17.57 | 17.44 | 17.49 | 8,757 | -0.09(-0.54%) |
Mar 30, 2015 | 17.64 | 17.64 | 17.41 | 17.58 | 14,211 | +0.17(+0.97%) |
Mar 27, 2015 | 17.32 | 17.42 | 17.19 | 17.41 | 20,086 | +0.15(+0.87%) |
Mar 26, 2015 | 17.32 | 17.33 | 17.18 | 17.26 | 18,552 | -0.12(-0.70%) |
Mar 25, 2015 | 18.06 | 18.06 | 17.38 | 17.38 | 11,892 | -0.60(-3.32%) |
Mar 24, 2015 | 17.89 | 18.02 | 17.89 | 17.98 | 17,725 | +0.04(+0.22%) |
Mar 23, 2015 | 17.89 | 17.99 | 17.76 | 17.94 | 10,650 | +0.07(+0.41%) |
Mar 20, 2015 | 17.87 | 17.87 | 17.77 | 17.87 | 4,596 | +0.13(+0.74%) |
Mar 19, 2015 | 17.71 | 17.80 | 17.71 | 17.74 | 14,279 | -0.01(-0.05%) |
Mar 18, 2015 | 17.52 | 17.78 | 17.48 | 17.75 | 16,561 | +0.22(+1.28%) |
Mar 17, 2015 | 17.33 | 17.54 | 17.33 | 17.52 | 11,863 | +0.20(+1.13%) |
Mar 16, 2015 | 17.36 | 17.36 | 17.22 | 17.33 | 22,298 | +0.08(+0.48%) |
Mar 13, 2015 | 17.23 | 17.24 | 17.06 | 17.24 | 8,244 | -0.05(-0.30%) |
Mar 12, 2015 | 17.28 | 17.31 | 17.23 | 17.29 | 4,955 | +0.09(+0.55%) |
Mar 11, 2015 | 17.23 | 17.27 | 17.18 | 17.20 | 7,536 | +0.09(+0.55%) |
Mar 10, 2015 | 17.19 | 17.24 | 17.10 | 17.11 | 22,109 | -0.25(-1.46%) |
Mar 09, 2015 | 17.59 | 17.59 | 17.29 | 17.36 | 12,340 | -0.06(-0.32%) |
Mar 06, 2015 | 17.54 | 17.66 | 17.41 | 17.42 | 11,099 | -0.27(-1.54%) |
Mar 05, 2015 | 17.34 | 17.69 | 17.34 | 17.69 | 27,163 | +0.37(+2.12%) |
Mar 04, 2015 | 17.14 | 17.35 | 17.36 | 17.32 | 19,354 | -0.04(-0.22%) |
Mar 03, 2015 | 17.48 | 17.51 | 17.37 | 17.36 | 20,074 | -0.21(-1.18%) |
Mar 02, 2015 | 17.26 | 17.59 | 17.26 | 17.57 | 10,152 | +0.24(+1.36%) |
Feb 27, 2015 | 17.43 | 17.43 | 17.24 | 17.33 | 18,227 | -0.05(-0.27%) |
Feb 26, 2015 | 17.44 | 17.47 | 17.33 | 17.38 | 24,579 | +0.03(+0.20%) |
Feb 25, 2015 | 17.51 | 17.51 | 17.32 | 17.34 | 16,177 | -0.10(-0.58%) |
Feb 24, 2015 | 17.28 | 17.49 | 17.28 | 17.44 | 28,227 | +0.46(+2.72%) |
Feb 23, 2015 | 17.01 | 17.07 | 16.92 | 16.98 | 13,923 | -0.09(-0.55%) |
Feb 20, 2015 | 16.94 | 17.10 | 16.89 | 17.08 | 12,921 | +0.13(+0.78%) |
Feb 19, 2015 | 16.93 | 16.99 | 16.93 | 16.95 | 10,300 | -0.08(-0.50%) |
Feb 18, 2015 | 17.06 | 17.11 | 17.01 | 17.03 | 12,130 | -0.02(-0.11%) |
Feb 17, 2015 | 17.07 | 17.09 | 16.96 | 17.05 | 39,023 | +0.06(+0.33%) |
Feb 13, 2015 | 16.91 | 16.99 | 16.99 | 16.99 | 15,720 | +0.08(+0.50%) |
Feb 12, 2015 | 16.68 | 16.92 | 16.68 | 16.91 | 35,205 | +0.19(+1.13%) |
Feb 11, 2015 | 16.71 | 16.79 | 16.65 | 16.72 | 14,291 | +0.01(+0.06%) |
Feb 10, 2015 | 16.71 | 16.71 | 16.43 | 16.71 | 14,853 | +0.16(+0.97%) |
Feb 09, 2015 | 16.51 | 16.64 | 16.51 | 16.55 | 21,457 | +0.01(+0.06%) |
Feb 06, 2015 | 16.56 | 16.80 | 16.51 | 16.54 | 31,080 | -0.03(-0.18%) |
Feb 05, 2015 | 16.50 | 16.57 | 16.40 | 16.57 | 12,606 | +0.19(+1.16%) |
Feb 04, 2015 | 16.46 | 16.57 | 16.34 | 16.38 | 33,588 | -0.17(-1.02%) |
Feb 03, 2015 | 16.15 | 16.57 | 16.15 | 16.55 | 30,740 | +0.50(+3.11%) |
Feb 02, 2015 | 15.70 | 16.05 | 15.59 | 16.05 | 25,056 | +0.42(+2.71%) |
Jan 30, 2015 | 15.72 | 15.85 | 15.63 | 15.63 | 10,080 | -0.23(-1.42%) |
Jan 29, 2015 | 15.83 | 15.85 | 15.55 | 15.85 | 16,930 | +0.10(+0.66%) |
Jan 28, 2015 | 16.20 | 16.20 | 15.70 | 15.75 | 21,768 | -0.34(-2.14%) |
Jan 27, 2015 | 15.91 | 16.13 | 15.91 | 16.09 | 17,192 | -0.04(-0.26%) |
Jan 26, 2015 | 15.83 | 16.17 | 15.83 | 16.14 | 28,528 | +0.31(+1.96%) |
Jan 23, 2015 | 15.60 | 15.86 | 15.60 | 15.83 | 60,897 | +0.16(+1.02%) |
Jan 22, 2015 | 15.51 | 15.69 | 15.30 | 15.67 | 91,555 | +0.21(+1.34%) |
Jan 21, 2015 | 15.29 | 15.54 | 15.29 | 15.46 | 43,322 | +0.15(+0.98%) |
Jan 20, 2015 | 15.52 | 15.52 | 15.17 | 15.31 | 210,324 | -0.11(-0.73%) |
Jan 16, 2015 | 15.29 | 15.43 | 15.28 | 15.42 | 28,924 | +0.16(+1.05%) |
Jan 15, 2015 | 15.78 | 15.78 | 15.26 | 15.26 | 26,915 | -0.47(-2.98%) |
Jan 14, 2015 | 15.62 | 15.84 | 15.51 | 15.73 | 39,799 | -0.12(-0.79%) |
Jan 13, 2015 | 15.95 | 16.20 | 15.74 | 15.85 | 26,647 | +0.10(+0.66%) |
Jan 12, 2015 | 15.89 | 15.89 | 15.51 | 15.75 | 55,510 | -0.11(-0.71%) |
Jan 09, 2015 | 15.97 | 15.97 | 15.74 | 15.86 | 34,768 | -0.03(-0.18%) |
Jan 08, 2015 | 15.67 | 15.95 | 15.67 | 15.89 | 36,157 | +0.39(+2.49%) |
Jan 07, 2015 | 15.50 | 15.59 | 15.46 | 15.51 | 77,430 | +0.12(+0.80%) |
Jan 06, 2015 | 15.70 | 15.77 | 15.17 | 15.38 | 30,031 | -0.34(-2.16%) |
Jan 05, 2015 | 16.16 | 16.16 | 15.65 | 15.72 | 17,624 | -0.56(-3.41%) |
Jan 02, 2015 | 16.30 | 16.37 | 15.96 | 16.28 | 19,262 | +0.06(+0.35%) |
Dec 31, 2014 | 16.16 | 16.22 | 16.22 | 16.22 | 33,141 | +0.01(+0.06%) |
Dec 30, 2014 | 16.34 | 16.37 | 16.21 | 16.21 | 192,135 | -0.24(-1.43%) |
Dec 29, 2014 | 16.47 | 16.56 | 16.41 | 16.45 | 33,623 | -0.05(-0.29%) |
Dec 26, 2014 | 16.43 | 16.53 | 16.43 | 16.49 | 30,702 | +0.12(+0.70%) |
Dec 24, 2014 | 16.29 | 16.38 | 16.38 | 16.38 | 12,003 | +0.09(+0.57%) |
Dec 23, 2014 | 16.31 | 16.36 | 16.24 | 16.29 | 25,575 | +0.08(+0.52%) |
Dec 22, 2014 | 16.13 | 16.23 | 16.09 | 16.20 | 17,309 | +0.07(+0.45%) |
Dec 19, 2014 | 16.02 | 16.15 | 15.94 | 16.13 | 28,058 | +0.12(+0.72%) |
Dec 18, 2014 | 15.87 | 16.08 | 15.87 | 16.01 | 53,035 | +0.40(+2.59%) |
Dec 17, 2014 | 15.26 | 15.65 | 15.20 | 15.61 | 25,805 | +0.34(+2.20%) |
Dec 16, 2014 | 15.26 | 15.65 | 15.05 | 15.27 | 48,991 | -0.09(-0.60%) |
Dec 15, 2014 | 15.72 | 15.74 | 15.31 | 15.37 | 367,814 | -0.17(-1.09%) |
Dec 12, 2014 | 15.65 | 15.75 | 15.54 | 15.54 | 33,012 | -0.23(-1.43%) |
Dec 11, 2014 | 15.86 | 16.09 | 15.74 | 15.76 | 33,551 | -0.06(-0.36%) |
Dec 10, 2014 | 16.24 | 16.24 | 15.76 | 15.82 | 21,169 | -0.49(-2.99%) |
Dec 09, 2014 | 15.90 | 16.31 | 15.65 | 16.31 | 43,539 | +0.23(+1.40%) |
Dec 08, 2014 | 16.59 | 16.64 | 16.04 | 16.08 | 52,776 | -0.56(-3.38%) |
Dec 05, 2014 | 16.47 | 16.70 | 16.47 | 16.64 | 40,061 | +0.18(+1.08%) |
Dec 04, 2014 | 16.59 | 16.63 | 16.43 | 16.47 | 12,245 | -0.11(-0.68%) |
Dec 03, 2014 | 16.32 | 16.61 | 16.32 | 16.58 | 46,163 | +0.26(+1.61%) |
Dec 02, 2014 | 16.18 | 16.36 | 16.16 | 16.31 | 39,950 | +0.16(+0.99%) |
Dec 01, 2014 | 16.53 | 16.72 | 16.10 | 16.16 | 42,150 | -0.53(-3.15%) |
Nov 28, 2014 | 16.96 | 17.04 | 16.67 | 16.68 | 10,636 | -0.43(-2.52%) |
Nov 26, 2014 | 16.94 | 17.11 | 17.11 | 17.11 | 94,171 | +0.12(+0.72%) |
Nov 25, 2014 | 16.99 | 17.04 | 16.90 | 16.99 | 28,840 | -0.03(-0.17%) |
Nov 24, 2014 | 16.90 | 17.04 | 16.88 | 17.02 | 33,215 | +0.16(+0.95%) |
Nov 21, 2014 | 16.90 | 17.21 | 16.80 | 16.86 | 79,914 | +0.10(+0.62%) |
Nov 20, 2014 | 16.48 | 16.76 | 16.48 | 16.76 | 36,069 | +0.17(+1.02%) |
Nov 19, 2014 | 16.82 | 16.82 | 16.52 | 16.59 | 260,532 | -0.23(-1.40%) |
Nov 18, 2014 | 16.37 | 16.87 | 16.37 | 16.82 | 90,843 | +0.61(+3.76%) |
Nov 17, 2014 | 16.35 | 16.39 | 16.15 | 16.21 | 39,951 | -0.17(-1.03%) |
Nov 14, 2014 | 16.28 | 16.40 | 16.05 | 16.38 | 42,232 | +0.12(+0.75%) |
Nov 13, 2014 | 16.58 | 16.58 | 16.20 | 16.26 | 144,246 | -0.31(-1.87%) |
Nov 12, 2014 | 16.60 | 16.60 | 16.46 | 16.57 | 66,412 | -0.10(-0.59%) |
Nov 11, 2014 | 16.75 | 16.75 | 16.61 | 16.67 | 21,577 | -0.02(-0.15%) |
Nov 10, 2014 | 16.62 | 16.74 | 16.60 | 16.69 | 35,984 | +0.13(+0.79%) |
Nov 07, 2014 | 16.61 | 16.63 | 16.42 | 16.56 | 33,869 | -0.12(-0.73%) |
Nov 06, 2014 | 16.82 | 16.94 | 16.64 | 16.68 | 64,258 | -0.17(-1.00%) |
Nov 05, 2014 | 17.18 | 17.18 | 16.74 | 16.85 | 21,709 | -0.14(-0.83%) |
Nov 04, 2014 | 17.15 | 17.19 | 16.92 | 16.99 | 34,701 | -0.17(-1.00%) |
Nov 03, 2014 | 17.16 | 17.40 | 17.15 | 17.16 | 41,032 | +0.01(+0.07%) |
Oct 31, 2014 | 17.02 | 17.18 | 16.98 | 17.15 | 63,561 | +0.52(+3.10%) |
Oct 30, 2014 | 16.43 | 16.66 | 16.36 | 16.63 | 22,180 | +0.08(+0.51%) |
Oct 29, 2014 | 16.62 | 16.67 | 16.44 | 16.55 | 47,196 | -0.09(-0.56%) |
Oct 28, 2014 | 16.19 | 16.65 | 16.19 | 16.64 | 128,453 | +0.53(+3.27%) |
Oct 27, 2014 | 16.22 | 16.31 | 16.31 | 16.12 | 33,891 | -0.20(-1.22%) |
Oct 24, 2014 | 16.28 | 16.31 | 16.18 | 16.31 | 236,891 | +0.06(+0.34%) |
Oct 23, 2014 | 16.15 | 16.39 | 16.14 | 16.26 | 58,703 | +0.30(+1.89%) |
Oct 22, 2014 | 16.40 | 16.42 | 15.95 | 15.96 | 53,997 | -0.44(-2.68%) |
Oct 21, 2014 | 16.11 | 16.42 | 16.11 | 16.40 | 41,865 | +0.43(+2.69%) |
Oct 20, 2014 | 15.60 | 15.97 | 15.58 | 15.97 | 69,736 | +0.33(+2.10%) |
Oct 17, 2014 | 16.00 | 16.03 | 15.60 | 15.64 | 50,990 | +0.03(+0.16%) |
Oct 16, 2014 | 14.99 | 15.75 | 14.83 | 15.61 | 54,550 | +0.31(+2.04%) |
Oct 15, 2014 | 14.74 | 15.39 | 14.63 | 15.30 | 477,560 | +0.25(+1.68%) |
Oct 14, 2014 | 15.09 | 15.26 | 14.78 | 15.05 | 208,785 | +0.22(+1.46%) |
Oct 13, 2014 | 15.53 | 15.61 | 14.83 | 14.83 | 396,122 | -0.67(-4.30%) |
Oct 10, 2014 | 16.05 | 16.05 | 15.48 | 15.50 | 116,414 | -0.74(-4.57%) |
Oct 09, 2014 | 16.95 | 16.99 | 16.24 | 16.24 | 91,087 | -0.76(-4.47%) |
Oct 08, 2014 | 16.72 | 17.00 | 16.39 | 17.00 | 56,326 | +0.30(+1.80%) |
Oct 07, 2014 | 16.90 | 17.05 | 16.68 | 16.70 | 79,943 | -0.36(-2.10%) |
Oct 06, 2014 | 17.78 | 17.78 | 16.93 | 17.06 | 250,033 | -0.60(-3.40%) |
Oct 03, 2014 | 17.69 | 17.77 | 17.46 | 17.66 | 38,778 | +0.13(+0.75%) |
Oct 02, 2014 | 17.41 | 17.57 | 17.10 | 17.53 | 259,134 | +0.06(+0.32%) |
Oct 01, 2014 | 17.88 | 17.88 | 17.37 | 17.47 | 80,620 | -0.45(-2.51%) |
Sep 30, 2014 | 18.33 | 18.33 | 17.84 | 17.92 | 154,799 | -0.34(-1.85%) |
Sep 29, 2014 | 18.09 | 18.38 | 18.09 | 18.26 | 24,944 | -0.03(-0.15%) |
Sep 26, 2014 | 18.24 | 18.30 | 18.15 | 18.29 | 47,405 | +0.13(+0.72%) |
Sep 25, 2014 | 18.56 | 18.61 | 18.02 | 18.15 | 195,491 | -0.32(-1.73%) |
Sep 24, 2014 | 18.38 | 18.59 | 18.24 | 18.47 | 174,334 | +0.19(+1.03%) |
Sep 23, 2014 | 18.20 | 18.52 | 18.20 | 18.29 | 98,575 | +0.01(+0.03%) |
Sep 22, 2014 | 18.72 | 18.72 | 18.20 | 18.28 | 78,611 | -0.53(-2.82%) |
Sep 19, 2014 | 19.16 | 19.16 | 18.66 | 18.81 | 71,952 | -0.28(-1.47%) |
Sep 18, 2014 | 19.21 | 19.21 | 19.07 | 19.09 | 34,979 | +0.03(+0.15%) |
Sep 17, 2014 | 19.01 | 19.20 | 19.01 | 19.07 | 47,831 | +0.13(+0.69%) |
Sep 16, 2014 | 18.88 | 18.95 | 18.62 | 18.93 | 160,378 | +0.15(+0.80%) |
Sep 15, 2014 | 19.42 | 19.42 | 18.74 | 18.78 | 90,805 | -0.67(-3.47%) |
Sep 12, 2014 | 19.51 | 19.66 | 19.39 | 19.46 | 63,466 | -0.07(-0.34%) |
Sep 11, 2014 | 19.42 | 19.55 | 19.37 | 19.52 | 46,543 | +0.05(+0.24%) |
Sep 10, 2014 | 19.53 | 19.53 | 19.30 | 19.48 | 64,303 | -0.02(-0.10%) |
Sep 09, 2014 | 19.92 | 20.01 | 19.46 | 19.50 | 130,732 | -0.41(-2.07%) |
Sep 08, 2014 | 19.83 | 20.07 | 19.81 | 19.91 | 145,224 | +0.13(+0.66%) |
Sep 05, 2014 | 19.85 | 19.85 | 19.56 | 19.78 | 40,087 | +0.00(+0.00%) |
Sep 04, 2014 | 19.79 | 19.97 | 19.76 | 19.78 | 29,308 | +0.10(+0.52%) |
Sep 03, 2014 | 19.80 | 19.82 | 19.66 | 19.67 | 44,209 | -0.06(-0.28%) |
Sep 02, 2014 | 19.73 | 19.76 | 19.64 | 19.73 | 44,722 | +0.11(+0.57%) |
Aug 29, 2014 | 19.61 | 19.62 | 19.62 | 19.62 | 184,657 | +0.16(+0.82%) |
Aug 28, 2014 | 19.42 | 19.54 | 19.33 | 19.46 | 56,306 | -0.09(-0.48%) |
Aug 27, 2014 | 19.61 | 19.66 | 19.49 | 19.55 | 74,759 | -0.05(-0.24%) |
Aug 26, 2014 | 19.61 | 19.67 | 19.53 | 19.60 | 92,443 | +0.03(+0.14%) |
Aug 25, 2014 | 19.67 | 19.69 | 19.52 | 19.57 | 48,128 | +0.07(+0.34%) |
Aug 22, 2014 | 19.35 | 19.54 | 19.26 | 19.51 | 32,991 | +0.11(+0.58%) |
Aug 21, 2014 | 19.42 | 19.43 | 19.28 | 19.39 | 62,181 | -0.03(-0.14%) |
Aug 20, 2014 | 19.07 | 19.44 | 19.07 | 19.42 | 92,065 | +0.27(+1.42%) |
Aug 19, 2014 | 19.03 | 19.18 | 19.03 | 19.15 | 141,821 | +0.15(+0.79%) |
Aug 18, 2014 | 18.89 | 19.03 | 18.79 | 19.00 | 67,252 | +0.26(+1.40%) |
Aug 15, 2014 | 18.77 | 18.87 | 18.58 | 18.74 | 37,100 | +0.00(+0.00%) |
Aug 14, 2014 | 18.65 | 18.77 | 18.65 | 18.74 | 336,416 | +0.20(+1.06%) |
Aug 13, 2014 | 18.46 | 18.61 | 18.40 | 18.54 | 115,296 | +0.09(+0.51%) |
Aug 12, 2014 | 18.65 | 18.65 | 18.35 | 18.45 | 22,249 | -0.22(-1.15%) |
Aug 11, 2014 | 18.42 | 18.78 | 18.42 | 18.66 | 30,340 | +0.37(+2.00%) |
Aug 08, 2014 | 18.32 | 18.38 | 18.18 | 18.30 | 16,914 | +0.01(+0.05%) |
Aug 07, 2014 | 18.32 | 18.53 | 18.23 | 18.29 | 24,349 | +0.13(+0.72%) |
Aug 06, 2014 | 17.83 | 18.22 | 17.75 | 18.16 | 30,134 | +0.23(+1.31%) |
Aug 05, 2014 | 17.79 | 18.08 | 17.79 | 17.92 | 31,983 | +0.06(+0.31%) |
Aug 04, 2014 | 17.84 | 17.88 | 17.61 | 17.87 | 20,389 | +0.12(+0.69%) |
Aug 01, 2014 | 17.81 | 17.96 | 17.49 | 17.74 | 135,490 | -0.14(-0.79%) |
Jul 31, 2014 | 18.26 | 18.27 | 17.82 | 17.88 | 39,999 | -0.53(-2.90%) |
Jul 30, 2014 | 18.34 | 18.46 | 18.33 | 18.42 | 27,174 | +0.20(+1.08%) |
Jul 29, 2014 | 18.39 | 18.46 | 18.22 | 18.22 | 29,472 | -0.04(-0.21%) |
Jul 28, 2014 | 18.08 | 18.39 | 18.02 | 18.26 | 37,174 | +0.15(+0.83%) |
Jul 25, 2014 | 18.21 | 18.33 | 18.09 | 18.11 | 158,115 | -0.21(-1.13%) |
Jul 24, 2014 | 18.48 | 18.50 | 18.23 | 18.32 | 30,389 | -0.07(-0.41%) |
Jul 23, 2014 | 18.77 | 18.77 | 18.37 | 18.39 | 109,336 | -0.36(-1.90%) |
Jul 22, 2014 | 18.74 | 18.86 | 18.68 | 18.75 | 74,751 | +0.16(+0.86%) |
Jul 21, 2014 | 18.39 | 18.64 | 18.35 | 18.59 | 153,594 | +0.14(+0.76%) |
Jul 18, 2014 | 18.18 | 18.46 | 18.16 | 18.45 | 26,749 | +0.40(+2.22%) |
Jul 17, 2014 | 18.27 | 18.45 | 17.99 | 18.05 | 27,994 | -0.36(-1.97%) |
Jul 16, 2014 | 18.55 | 18.56 | 18.33 | 18.41 | 41,455 | +0.01(+0.05%) |
Jul 15, 2014 | 18.66 | 18.68 | 18.32 | 18.40 | 66,050 | -0.17(-0.90%) |
Jul 14, 2014 | 18.62 | 18.69 | 18.48 | 18.57 | 22,075 | +0.09(+0.51%) |
Jul 11, 2014 | 18.56 | 18.57 | 18.41 | 18.47 | 18,171 | +0.06(+0.30%) |
Jul 10, 2014 | 18.18 | 18.56 | 17.98 | 18.42 | 56,125 | -0.18(-0.99%) |
Jul 09, 2014 | 18.56 | 18.68 | 18.44 | 18.60 | 28,544 | +0.16(+0.84%) |
Jul 08, 2014 | 18.77 | 18.77 | 18.19 | 18.45 | 77,049 | -0.37(-1.94%) |
Jul 07, 2014 | 19.15 | 19.22 | 18.78 | 18.81 | 86,452 | -0.46(-2.38%) |
Jul 03, 2014 | 19.36 | 19.27 | 19.27 | 19.27 | 24,870 | +0.05(+0.25%) |
Jul 02, 2014 | 19.47 | 19.57 | 19.22 | 19.22 | 56,666 | -0.15(-0.77%) |
Jul 01, 2014 | 19.40 | 19.53 | 19.23 | 19.37 | 72,520 | +0.12(+0.63%) |
Jun 30, 2014 | 19.11 | 19.33 | 19.11 | 19.25 | 47,535 | +0.14(+0.74%) |
Jun 27, 2014 | 19.01 | 19.14 | 19.01 | 19.11 | 25,559 | +0.11(+0.59%) |
Jun 26, 2014 | 19.02 | 19.07 | 18.87 | 19.00 | 45,793 | +0.07(+0.40%) |
Jun 25, 2014 | 18.68 | 18.94 | 18.62 | 18.92 | 45,684 | +0.25(+1.35%) |
Jun 24, 2014 | 19.04 | 19.22 | 18.65 | 18.67 | 87,807 | -0.38(-2.00%) |
Jun 23, 2014 | 18.98 | 19.13 | 18.82 | 19.05 | 84,264 | +0.09(+0.49%) |
Jun 20, 2014 | 18.93 | 18.96 | 18.81 | 18.96 | 50,541 | +0.08(+0.45%) |
Jun 19, 2014 | 19.17 | 19.18 | 18.75 | 18.88 | 122,943 | -0.13(-0.69%) |
Jun 18, 2014 | 18.95 | 19.01 | 18.71 | 19.01 | 164,152 | +0.08(+0.44%) |
Jun 17, 2014 | 18.33 | 18.99 | 18.28 | 18.92 | 168,615 | +0.63(+3.43%) |
Jun 16, 2014 | 17.95 | 18.31 | 17.85 | 18.30 | 108,743 | +0.42(+2.35%) |
Jun 13, 2014 | 17.75 | 17.88 | 17.52 | 17.88 | 25,498 | +0.25(+1.44%) |
Jun 12, 2014 | 17.57 | 17.87 | 17.57 | 17.62 | 58,894 | -0.02(-0.11%) |
Jun 11, 2014 | 17.51 | 17.71 | 17.40 | 17.64 | 35,328 | +0.08(+0.48%) |
Jun 10, 2014 | 17.58 | 17.70 | 17.47 | 17.56 | 83,912 | +0.04(+0.21%) |
Jun 06, 2014 | 17.71 | 17.73 | 17.51 | 17.52 | 41,360 | -0.05(-0.27%) |
Jun 05, 2014 | 17.45 | 17.61 | 17.23 | 17.57 | 30,240 | +0.21(+1.19%) |
Jun 04, 2014 | 17.14 | 17.43 | 17.04 | 17.36 | 322,667 | +0.13(+0.76%) |
Jun 03, 2014 | 17.30 | 17.36 | 17.07 | 17.23 | 118,905 | -0.11(-0.65%) |
Jun 02, 2014 | 17.52 | 17.54 | 17.20 | 17.34 | 61,491 | -0.13(-0.73%) |
May 30, 2014 | 17.75 | 17.75 | 17.38 | 17.47 | 124,344 | -0.24(-1.34%) |
May 29, 2014 | 17.51 | 17.82 | 17.51 | 17.71 | 63,836 | +0.24(+1.39%) |
May 28, 2014 | 17.39 | 17.52 | 17.29 | 17.46 | 34,407 | +0.14(+0.81%) |
May 27, 2014 | 17.28 | 17.42 | 17.25 | 17.32 | 54,204 | +0.20(+1.15%) |
May 23, 2014 | 16.98 | 17.13 | 17.13 | 17.13 | 319,012 | +0.13(+0.78%) |
May 22, 2014 | 16.64 | 17.01 | 16.64 | 17.00 | 249,563 | +0.31(+1.84%) |
May 21, 2014 | 16.50 | 16.71 | 16.46 | 16.69 | 1,438,670 | +0.31(+1.88%) |
May 20, 2014 | 16.59 | 16.59 | 16.29 | 16.38 | 35,448 | -0.23(-1.41%) |
May 19, 2014 | 16.43 | 16.74 | 16.43 | 16.61 | 361,742 | +0.19(+1.14%) |
May 16, 2014 | 16.37 | 16.43 | 16.22 | 16.43 | 78,305 | -0.01(-0.06%) |
May 15, 2014 | 16.66 | 16.73 | 16.21 | 16.43 | 419,043 | -0.25(-1.51%) |
May 14, 2014 | 16.93 | 16.96 | 16.67 | 16.69 | 62,980 | -0.32(-1.87%) |
May 13, 2014 | 17.03 | 17.24 | 16.96 | 17.01 | 58,297 | +0.03(+0.16%) |
May 12, 2014 | 16.72 | 17.06 | 16.68 | 16.98 | 330,544 | +0.40(+2.43%) |
May 09, 2014 | 16.62 | 16.74 | 16.42 | 16.58 | 123,856 | -0.01(-0.06%) |
May 08, 2014 | 16.68 | 17.16 | 16.52 | 16.58 | 138,744 | -0.31(-1.82%) |
May 07, 2014 | 17.36 | 17.44 | 16.69 | 16.89 | 156,834 | -0.38(-2.22%) |
May 06, 2014 | 17.59 | 17.66 | 17.24 | 17.28 | 93,443 | -0.36(-2.02%) |
May 05, 2014 | 17.42 | 17.69 | 17.42 | 17.63 | 60,561 | +0.01(+0.05%) |
May 02, 2014 | 17.66 | 17.75 | 17.51 | 17.62 | 213,525 | -0.01(-0.08%) |