Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 23.64 | 23.64 | 23.14 | 23.36 | 76,625 | -0.25(-1.06%) |
Feb 26, 2015 | 23.58 | 23.87 | 23.45 | 23.61 | 71,615 | +0.10(+0.41%) |
Feb 25, 2015 | 23.51 | 23.81 | 23.40 | 23.52 | 94,260 | +0.01(+0.04%) |
Feb 24, 2015 | 22.96 | 23.52 | 22.96 | 23.51 | 115,359 | +0.53(+2.30%) |
Feb 23, 2015 | 22.94 | 23.10 | 22.68 | 22.98 | 89,700 | +0.09(+0.38%) |
Feb 20, 2015 | 22.87 | 22.99 | 22.59 | 22.89 | 131,696 | +0.06(+0.25%) |
Feb 19, 2015 | 22.81 | 23.08 | 22.75 | 22.84 | 142,521 | +0.04(+0.17%) |
Feb 18, 2015 | 23.58 | 23.58 | 22.72 | 22.80 | 601,487 | -0.74(-3.15%) |
Feb 17, 2015 | 23.99 | 24.12 | 23.41 | 23.54 | 179,182 | -0.25(-1.05%) |
Feb 13, 2015 | 24.30 | 23.79 | 23.79 | 23.79 | 138,419 | -0.59(-2.41%) |
Feb 12, 2015 | 24.06 | 24.73 | 23.97 | 24.37 | 198,351 | +0.31(+1.28%) |
Feb 11, 2015 | 19.49 | 24.10 | 19.49 | 24.07 | 277,091 | +2.76(+12.96%) |
Feb 10, 2015 | 21.63 | 21.63 | 21.30 | 21.31 | 151,934 | -0.10(-0.45%) |
Feb 09, 2015 | 21.06 | 21.51 | 21.03 | 21.40 | 76,838 | +0.20(+0.95%) |
Feb 06, 2015 | 20.92 | 21.28 | 20.88 | 21.20 | 62,715 | +0.35(+1.66%) |
Feb 05, 2015 | 20.65 | 20.95 | 20.61 | 20.85 | 56,233 | +0.33(+1.59%) |
Feb 04, 2015 | 20.31 | 20.72 | 19.73 | 20.53 | 124,788 | -0.09(-0.42%) |
Feb 03, 2015 | 20.16 | 20.84 | 20.07 | 20.61 | 118,908 | +0.54(+2.68%) |
Feb 02, 2015 | 20.21 | 20.25 | 19.89 | 20.07 | 519,567 | -0.11(-0.52%) |
Jan 30, 2015 | 20.58 | 20.58 | 20.03 | 20.18 | 104,867 | -0.51(-2.47%) |
Jan 29, 2015 | 20.62 | 20.79 | 20.41 | 20.69 | 99,139 | +0.06(+0.28%) |
Jan 28, 2015 | 21.38 | 21.60 | 20.52 | 20.63 | 69,889 | -0.72(-3.38%) |
Jan 27, 2015 | 21.14 | 21.42 | 21.02 | 21.35 | 66,624 | -0.01(-0.04%) |
Jan 26, 2015 | 21.22 | 21.54 | 21.07 | 21.36 | 48,665 | +0.06(+0.27%) |
Jan 23, 2015 | 21.74 | 21.74 | 21.15 | 21.31 | 30,460 | -0.40(-1.86%) |
Jan 22, 2015 | 21.35 | 21.81 | 21.35 | 21.71 | 111,233 | +0.54(+2.55%) |
Jan 21, 2015 | 20.74 | 21.27 | 20.74 | 21.17 | 101,967 | +0.36(+1.71%) |
Jan 20, 2015 | 20.94 | 21.05 | 20.55 | 20.81 | 70,922 | -0.05(-0.23%) |
Jan 16, 2015 | 20.22 | 20.92 | 20.22 | 20.86 | 61,008 | +0.53(+2.60%) |
Jan 15, 2015 | 20.60 | 20.60 | 20.06 | 20.33 | 81,515 | -0.13(-0.61%) |
Jan 14, 2015 | 20.29 | 20.60 | 20.08 | 20.46 | 45,927 | -0.18(-0.89%) |
Jan 13, 2015 | 20.43 | 20.80 | 20.09 | 20.64 | 103,009 | +0.42(+2.09%) |
Jan 12, 2015 | 20.28 | 20.34 | 19.95 | 20.22 | 99,670 | -0.08(-0.38%) |
Jan 09, 2015 | 20.99 | 21.01 | 20.10 | 20.29 | 104,766 | -0.68(-3.26%) |
Jan 08, 2015 | 21.20 | 21.28 | 20.67 | 20.98 | 84,458 | +0.03(+0.14%) |
Jan 07, 2015 | 21.00 | 21.00 | 20.50 | 20.95 | 64,956 | +0.06(+0.28%) |
Jan 06, 2015 | 20.92 | 21.05 | 20.21 | 20.89 | 154,918 | -0.45(-2.12%) |
Jan 05, 2015 | 21.59 | 21.62 | 21.08 | 21.34 | 35,337 | -0.46(-2.12%) |
Jan 02, 2015 | 22.47 | 22.60 | 21.57 | 21.81 | 58,144 | -0.52(-2.33%) |
Dec 31, 2014 | 22.56 | 22.33 | 22.33 | 22.33 | 31,902 | -0.19(-0.85%) |
Dec 30, 2014 | 22.58 | 22.64 | 22.35 | 22.52 | 29,903 | -0.06(-0.26%) |
Dec 29, 2014 | 22.33 | 22.72 | 22.33 | 22.58 | 50,798 | +0.18(+0.82%) |
Dec 26, 2014 | 22.07 | 22.43 | 22.01 | 22.39 | 48,084 | +0.41(+1.88%) |
Dec 24, 2014 | 21.89 | 21.98 | 21.98 | 21.98 | 11,119 | +0.05(+0.22%) |
Dec 23, 2014 | 22.10 | 22.25 | 21.71 | 21.93 | 55,167 | -0.04(-0.18%) |
Dec 22, 2014 | 21.69 | 22.07 | 21.64 | 21.97 | 56,767 | +0.25(+1.15%) |
Dec 19, 2014 | 21.03 | 21.85 | 21.03 | 21.72 | 109,975 | +0.71(+3.39%) |
Dec 18, 2014 | 20.88 | 21.14 | 20.58 | 21.01 | 92,271 | +0.46(+2.25%) |
Dec 17, 2014 | 20.14 | 20.90 | 20.08 | 20.55 | 170,893 | +0.39(+1.96%) |
Dec 16, 2014 | 20.23 | 20.47 | 20.13 | 20.15 | 113,418 | -0.23(-1.13%) |
Dec 15, 2014 | 21.04 | 21.09 | 20.36 | 20.38 | 135,179 | -0.44(-2.13%) |
Dec 12, 2014 | 20.99 | 21.20 | 20.80 | 20.82 | 64,777 | -0.42(-1.99%) |
Dec 11, 2014 | 21.07 | 21.55 | 21.07 | 21.25 | 72,967 | +0.17(+0.82%) |
Dec 10, 2014 | 21.31 | 21.52 | 21.01 | 21.07 | 74,983 | -0.42(-1.97%) |
Dec 09, 2014 | 20.40 | 21.51 | 20.40 | 21.50 | 61,996 | +0.82(+3.96%) |
Dec 08, 2014 | 21.22 | 21.42 | 20.60 | 20.68 | 103,405 | -0.64(-3.02%) |
Dec 05, 2014 | 21.00 | 21.46 | 21.00 | 21.32 | 61,571 | +0.32(+1.51%) |
Dec 04, 2014 | 20.84 | 21.14 | 20.67 | 21.01 | 69,981 | +0.05(+0.23%) |
Dec 03, 2014 | 20.45 | 21.07 | 20.45 | 20.96 | 58,550 | +0.58(+2.83%) |
Dec 02, 2014 | 20.20 | 20.57 | 20.11 | 20.38 | 57,916 | +0.27(+1.34%) |
Dec 01, 2014 | 20.44 | 20.52 | 20.03 | 20.11 | 79,616 | -0.39(-1.92%) |
Nov 28, 2014 | 21.17 | 21.17 | 20.46 | 20.51 | 43,481 | -0.65(-3.09%) |
Nov 26, 2014 | 21.05 | 21.16 | 21.16 | 21.16 | 46,971 | +0.04(+0.18%) |
Nov 25, 2014 | 21.31 | 21.44 | 21.08 | 21.12 | 28,638 | +0.01(+0.05%) |
Nov 24, 2014 | 20.91 | 21.12 | 20.90 | 21.11 | 39,826 | +0.25(+1.20%) |
Nov 21, 2014 | 21.17 | 21.17 | 20.80 | 20.86 | 63,179 | -0.09(-0.41%) |
Nov 20, 2014 | 20.56 | 20.98 | 20.51 | 20.95 | 77,546 | +0.26(+1.26%) |
Nov 19, 2014 | 21.16 | 21.16 | 20.53 | 20.69 | 91,883 | -0.51(-2.41%) |
Nov 18, 2014 | 21.29 | 21.52 | 21.17 | 21.20 | 37,932 | -0.01(-0.05%) |
Nov 17, 2014 | 21.54 | 21.54 | 21.17 | 21.21 | 33,549 | -0.20(-0.94%) |
Nov 14, 2014 | 21.56 | 21.60 | 21.33 | 21.41 | 35,313 | -0.11(-0.49%) |
Nov 13, 2014 | 21.82 | 22.04 | 21.48 | 21.52 | 44,134 | -0.33(-1.50%) |
Nov 12, 2014 | 21.72 | 21.86 | 21.38 | 21.84 | 54,415 | +0.06(+0.27%) |
Nov 11, 2014 | 21.86 | 21.86 | 21.75 | 21.79 | 57,267 | -0.05(-0.22%) |
Nov 10, 2014 | 21.89 | 21.97 | 21.71 | 21.83 | 70,538 | -0.06(-0.26%) |
Nov 07, 2014 | 21.90 | 22.07 | 21.68 | 21.89 | 106,406 | -0.01(-0.04%) |
Nov 06, 2014 | 21.63 | 22.10 | 21.57 | 21.90 | 180,095 | +0.37(+1.70%) |
Nov 05, 2014 | 21.29 | 21.60 | 21.15 | 21.54 | 102,465 | +0.45(+2.15%) |
Nov 04, 2014 | 20.96 | 21.26 | 20.75 | 21.08 | 207,166 | +0.17(+0.83%) |
Nov 03, 2014 | 20.23 | 20.98 | 20.23 | 20.91 | 197,885 | +0.65(+3.23%) |
Oct 31, 2014 | 20.21 | 20.37 | 20.03 | 20.26 | 220,881 | +0.26(+1.30%) |
Oct 30, 2014 | 20.03 | 20.19 | 19.95 | 20.00 | 190,693 | -0.09(-0.43%) |
Oct 29, 2014 | 19.63 | 20.16 | 19.60 | 20.08 | 325,396 | +0.69(+3.57%) |
Oct 28, 2014 | 19.12 | 19.51 | 19.12 | 19.39 | 184,260 | +0.29(+1.51%) |
Oct 27, 2014 | 18.92 | 19.15 | 19.04 | 19.10 | 42,240 | +0.06(+0.30%) |
Oct 24, 2014 | 19.26 | 19.35 | 18.91 | 19.04 | 131,121 | -0.27(-1.39%) |
Oct 23, 2014 | 19.09 | 19.42 | 18.93 | 19.31 | 63,661 | +0.38(+2.03%) |
Oct 22, 2014 | 19.29 | 19.35 | 18.90 | 18.93 | 63,896 | -0.30(-1.55%) |
Oct 21, 2014 | 18.54 | 19.27 | 18.54 | 19.23 | 109,255 | +0.72(+3.90%) |
Oct 20, 2014 | 18.47 | 18.47 | 18.31 | 18.50 | 95,129 | -0.08(-0.41%) |
Oct 17, 2014 | 18.89 | 18.89 | 18.52 | 18.58 | 95,836 | -0.06(-0.31%) |
Oct 16, 2014 | 18.76 | 19.20 | 18.63 | 18.64 | 194,467 | -0.52(-2.71%) |
Oct 15, 2014 | 18.87 | 19.25 | 18.61 | 19.16 | 137,313 | -0.02(-0.10%) |
Oct 14, 2014 | 18.64 | 19.34 | 18.64 | 19.18 | 142,026 | +0.68(+3.69%) |
Oct 13, 2014 | 18.45 | 18.68 | 18.45 | 18.50 | 102,364 | +0.12(+0.63%) |
Oct 10, 2014 | 18.09 | 18.62 | 17.98 | 18.38 | 142,341 | +0.19(+1.06%) |
Oct 09, 2014 | 18.54 | 18.54 | 18.12 | 18.19 | 116,076 | -0.37(-1.97%) |
Oct 08, 2014 | 18.11 | 18.59 | 18.11 | 18.55 | 145,429 | +0.36(+1.96%) |
Oct 07, 2014 | 18.21 | 18.44 | 18.16 | 18.20 | 50,690 | -0.10(-0.53%) |
Oct 06, 2014 | 18.62 | 18.64 | 18.27 | 18.29 | 130,193 | -0.29(-1.55%) |
Oct 03, 2014 | 18.82 | 18.95 | 18.56 | 18.58 | 39,204 | -0.06(-0.31%) |
Oct 02, 2014 | 18.15 | 18.66 | 18.15 | 18.64 | 80,509 | +0.48(+2.65%) |
Oct 01, 2014 | 18.51 | 18.58 | 18.05 | 18.16 | 151,432 | -0.46(-2.48%) |
Sep 30, 2014 | 18.64 | 18.91 | 18.54 | 18.62 | 149,825 | -0.01(-0.05%) |
Sep 29, 2014 | 18.56 | 18.75 | 18.40 | 18.63 | 88,897 | -0.14(-0.77%) |
Sep 26, 2014 | 18.77 | 18.81 | 18.70 | 18.77 | 88,300 | +0.01(+0.05%) |
Sep 25, 2014 | 18.89 | 18.96 | 18.56 | 18.76 | 73,289 | -0.18(-0.97%) |
Sep 24, 2014 | 19.07 | 19.37 | 18.85 | 18.95 | 80,784 | -0.13(-0.71%) |
Sep 23, 2014 | 19.56 | 19.58 | 19.08 | 19.08 | 102,016 | -0.46(-2.36%) |
Sep 22, 2014 | 19.78 | 19.81 | 19.43 | 19.54 | 110,270 | -0.26(-1.31%) |
Sep 19, 2014 | 20.40 | 20.44 | 19.75 | 19.80 | 238,224 | -0.60(-2.92%) |
Sep 18, 2014 | 19.60 | 20.47 | 19.58 | 20.40 | 280,175 | +0.82(+4.18%) |
Sep 17, 2014 | 19.24 | 19.76 | 19.20 | 19.58 | 190,988 | +0.41(+2.16%) |
Sep 16, 2014 | 18.83 | 19.27 | 18.77 | 19.17 | 202,634 | +0.31(+1.63%) |
Sep 15, 2014 | 18.67 | 18.88 | 18.58 | 18.86 | 212,434 | +0.31(+1.66%) |
Sep 12, 2014 | 18.73 | 18.80 | 18.39 | 18.55 | 134,614 | -0.22(-1.18%) |
Sep 11, 2014 | 18.49 | 18.82 | 18.42 | 18.77 | 74,680 | +0.24(+1.30%) |
Sep 10, 2014 | 18.53 | 18.69 | 18.37 | 18.53 | 121,910 | -0.06(-0.31%) |
Sep 09, 2014 | 18.67 | 18.77 | 18.35 | 18.59 | 127,867 | -0.09(-0.46%) |
Sep 08, 2014 | 18.59 | 18.81 | 18.58 | 18.68 | 66,204 | +0.07(+0.36%) |
Sep 05, 2014 | 18.62 | 18.69 | 18.57 | 18.61 | 115,804 | -0.08(-0.41%) |
Sep 04, 2014 | 18.76 | 18.95 | 18.62 | 18.69 | 52,851 | -0.08(-0.41%) |
Sep 03, 2014 | 19.01 | 19.05 | 18.70 | 18.76 | 81,877 | -0.21(-1.12%) |
Sep 02, 2014 | 18.71 | 19.01 | 18.71 | 18.98 | 78,583 | +0.32(+1.70%) |
Aug 29, 2014 | 18.74 | 18.66 | 18.66 | 18.66 | 145,485 | -0.09(-0.46%) |
Aug 28, 2014 | 18.68 | 18.80 | 18.60 | 18.75 | 95,016 | -0.01(-0.05%) |
Aug 27, 2014 | 18.91 | 19.03 | 18.62 | 18.76 | 94,773 | -0.15(-0.81%) |
Aug 26, 2014 | 19.00 | 19.01 | 18.84 | 18.91 | 71,324 | -0.06(-0.30%) |
Aug 25, 2014 | 18.94 | 19.01 | 18.84 | 18.97 | 47,316 | +0.13(+0.66%) |
Aug 22, 2014 | 18.87 | 18.88 | 18.74 | 18.84 | 74,088 | -0.06(-0.31%) |
Aug 21, 2014 | 18.76 | 19.05 | 18.43 | 18.90 | 69,632 | +0.17(+0.92%) |
Aug 20, 2014 | 18.88 | 18.90 | 18.59 | 18.73 | 86,067 | -0.32(-1.67%) |
Aug 19, 2014 | 18.87 | 19.10 | 18.85 | 19.04 | 91,584 | +0.16(+0.87%) |
Aug 18, 2014 | 18.71 | 18.94 | 18.62 | 18.88 | 62,905 | +0.33(+1.76%) |
Aug 15, 2014 | 18.96 | 18.96 | 18.11 | 18.55 | 268,287 | -0.27(-1.43%) |
Aug 14, 2014 | 18.84 | 19.03 | 18.79 | 18.82 | 108,719 | +0.00(+0.00%) |
Aug 13, 2014 | 18.76 | 18.94 | 18.76 | 18.82 | 90,647 | +0.10(+0.51%) |
Aug 12, 2014 | 18.76 | 18.85 | 18.63 | 18.73 | 98,375 | +0.02(+0.10%) |
Aug 11, 2014 | 18.50 | 18.88 | 18.45 | 18.71 | 109,337 | +0.26(+1.41%) |
Aug 08, 2014 | 17.80 | 18.45 | 17.80 | 18.45 | 120,792 | +0.62(+3.45%) |
Aug 07, 2014 | 18.28 | 18.32 | 17.68 | 17.83 | 154,898 | -0.42(-2.32%) |
Aug 06, 2014 | 18.07 | 18.34 | 18.01 | 18.25 | 94,678 | +0.15(+0.85%) |
Aug 05, 2014 | 18.19 | 18.43 | 17.91 | 18.10 | 114,039 | -0.16(-0.90%) |
Aug 04, 2014 | 18.52 | 18.52 | 18.08 | 18.26 | 109,620 | -0.15(-0.84%) |
Aug 01, 2014 | 18.39 | 18.43 | 18.19 | 18.42 | 139,893 | +0.05(+0.26%) |
Jul 31, 2014 | 18.52 | 18.52 | 17.97 | 18.37 | 216,234 | -0.34(-1.80%) |
Jul 30, 2014 | 19.34 | 19.34 | 18.61 | 18.71 | 251,262 | -1.07(-5.40%) |
Jul 29, 2014 | 19.94 | 19.99 | 19.76 | 19.78 | 103,329 | -0.13(-0.63%) |
Jul 28, 2014 | 20.14 | 20.20 | 19.82 | 19.90 | 106,686 | -0.24(-1.19%) |
Jul 25, 2014 | 20.47 | 20.60 | 19.96 | 20.14 | 163,908 | -0.51(-2.47%) |
Jul 24, 2014 | 21.02 | 21.02 | 20.60 | 20.65 | 134,364 | -0.38(-1.83%) |
Jul 23, 2014 | 20.98 | 21.09 | 20.82 | 21.04 | 49,483 | +0.05(+0.23%) |
Jul 22, 2014 | 20.71 | 21.06 | 20.69 | 20.99 | 64,170 | +0.34(+1.63%) |
Jul 21, 2014 | 20.52 | 20.71 | 20.52 | 20.65 | 90,402 | +0.10(+0.47%) |
Jul 18, 2014 | 20.46 | 20.64 | 20.32 | 20.55 | 71,561 | +0.07(+0.33%) |
Jul 17, 2014 | 20.59 | 20.75 | 20.42 | 20.49 | 79,457 | -0.23(-1.11%) |
Jul 16, 2014 | 20.76 | 20.85 | 20.55 | 20.72 | 56,767 | +0.10(+0.47%) |
Jul 15, 2014 | 20.60 | 20.75 | 20.40 | 20.62 | 51,150 | +0.07(+0.33%) |
Jul 14, 2014 | 20.60 | 20.81 | 20.50 | 20.55 | 48,615 | +0.11(+0.52%) |
Jul 11, 2014 | 20.38 | 20.55 | 20.29 | 20.45 | 85,184 | -0.02(-0.09%) |
Jul 10, 2014 | 20.81 | 20.81 | 20.21 | 20.47 | 149,434 | -0.46(-2.21%) |
Jul 09, 2014 | 21.03 | 21.08 | 20.84 | 20.93 | 51,818 | -0.03(-0.14%) |
Jul 08, 2014 | 20.94 | 21.04 | 20.67 | 20.96 | 82,991 | -0.07(-0.32%) |
Jul 07, 2014 | 21.34 | 21.34 | 20.92 | 21.03 | 94,444 | -0.43(-2.02%) |
Jul 03, 2014 | 21.42 | 21.46 | 21.46 | 21.46 | 26,395 | +0.08(+0.36%) |
Jul 02, 2014 | 21.45 | 21.69 | 21.37 | 21.38 | 35,307 | -0.12(-0.54%) |
Jul 01, 2014 | 21.29 | 21.80 | 21.27 | 21.50 | 100,146 | +0.32(+1.50%) |
Jun 30, 2014 | 20.80 | 21.30 | 20.69 | 21.18 | 133,877 | +0.29(+1.38%) |
Jun 27, 2014 | 20.53 | 20.94 | 20.52 | 20.89 | 183,535 | +0.22(+1.07%) |
Jun 26, 2014 | 20.63 | 20.78 | 20.46 | 20.67 | 50,686 | +0.09(+0.42%) |
Jun 25, 2014 | 20.49 | 20.68 | 20.47 | 20.58 | 91,636 | +0.04(+0.19%) |
Jun 24, 2014 | 20.55 | 21.04 | 20.51 | 20.55 | 87,837 | +0.03(+0.14%) |
Jun 23, 2014 | 20.79 | 20.82 | 20.48 | 20.52 | 176,660 | -0.18(-0.88%) |
Jun 20, 2014 | 20.81 | 20.92 | 20.67 | 20.70 | 139,583 | -0.14(-0.69%) |
Jun 19, 2014 | 21.05 | 21.08 | 20.82 | 20.84 | 107,025 | -0.15(-0.73%) |
Jun 18, 2014 | 20.70 | 21.05 | 20.61 | 21.00 | 117,340 | +0.38(+1.82%) |
Jun 17, 2014 | 20.65 | 20.86 | 20.53 | 20.62 | 122,613 | -0.07(-0.33%) |
Jun 16, 2014 | 21.07 | 21.13 | 20.65 | 20.69 | 106,759 | -0.44(-2.09%) |
Jun 13, 2014 | 21.32 | 21.32 | 21.08 | 21.13 | 43,503 | -0.13(-0.59%) |
Jun 12, 2014 | 21.31 | 21.31 | 21.03 | 21.26 | 73,257 | -0.17(-0.81%) |
Jun 11, 2014 | 21.77 | 21.85 | 21.33 | 21.43 | 56,747 | -0.50(-2.28%) |
Jun 10, 2014 | 22.06 | 22.12 | 21.89 | 21.93 | 43,073 | +0.00(+0.00%) |
Jun 06, 2014 | 21.90 | 22.24 | 21.90 | 21.93 | 75,192 | +0.12(+0.53%) |
Jun 05, 2014 | 21.44 | 21.97 | 21.16 | 21.82 | 84,947 | +0.46(+2.16%) |
Jun 04, 2014 | 21.26 | 21.43 | 21.07 | 21.35 | 107,717 | +0.06(+0.27%) |
Jun 03, 2014 | 21.47 | 21.60 | 21.24 | 21.30 | 105,333 | -0.23(-1.07%) |
Jun 02, 2014 | 21.42 | 21.72 | 21.39 | 21.53 | 108,205 | +0.13(+0.63%) |
May 30, 2014 | 21.46 | 21.46 | 21.32 | 21.39 | 73,802 | -0.06(-0.27%) |
May 29, 2014 | 21.44 | 21.48 | 21.29 | 21.45 | 55,755 | +0.10(+0.45%) |
May 28, 2014 | 21.34 | 21.46 | 21.26 | 21.35 | 45,021 | -0.07(-0.31%) |
May 27, 2014 | 21.48 | 21.50 | 21.37 | 21.42 | 97,080 | -0.06(-0.27%) |
May 23, 2014 | 21.16 | 21.48 | 21.48 | 21.48 | 48,322 | +0.32(+1.50%) |
May 22, 2014 | 21.05 | 21.27 | 20.86 | 21.16 | 37,667 | +0.19(+0.92%) |
May 21, 2014 | 20.95 | 21.13 | 20.80 | 20.97 | 111,840 | +0.06(+0.28%) |
May 20, 2014 | 21.28 | 21.28 | 20.78 | 20.91 | 109,251 | -0.42(-1.98%) |
May 19, 2014 | 21.15 | 21.41 | 21.03 | 21.33 | 89,859 | +0.06(+0.27%) |
May 16, 2014 | 21.06 | 21.29 | 20.98 | 21.28 | 62,233 | +0.14(+0.68%) |
May 15, 2014 | 21.38 | 21.41 | 20.89 | 21.13 | 77,850 | -0.38(-1.79%) |
May 14, 2014 | 21.89 | 21.96 | 21.46 | 21.52 | 83,382 | -0.36(-1.63%) |
May 13, 2014 | 22.03 | 22.25 | 21.74 | 21.87 | 76,794 | -0.15(-0.70%) |
May 12, 2014 | 21.62 | 22.26 | 21.58 | 22.03 | 106,751 | +0.47(+2.19%) |
May 09, 2014 | 21.09 | 21.58 | 21.09 | 21.56 | 57,706 | +0.38(+1.82%) |
May 08, 2014 | 21.13 | 21.57 | 21.08 | 21.17 | 107,791 | +0.07(+0.32%) |
May 07, 2014 | 20.92 | 21.17 | 20.56 | 21.10 | 128,821 | +0.15(+0.74%) |
May 06, 2014 | 20.94 | 21.20 | 20.70 | 20.95 | 96,995 | -0.05(-0.23%) |
May 05, 2014 | 21.17 | 21.26 | 20.87 | 21.00 | 102,736 | -0.32(-1.49%) |
May 02, 2014 | 21.11 | 21.73 | 21.11 | 21.31 | 92,247 | +0.19(+0.91%) |
May 01, 2014 | 20.78 | 21.13 | 20.53 | 21.12 | 174,844 | +0.19(+0.92%) |
Apr 30, 2014 | 21.53 | 21.53 | 20.45 | 20.93 | 305,650 | -0.89(-4.10%) |
Apr 29, 2014 | 22.01 | 22.02 | 21.63 | 21.82 | 97,188 | -0.07(-0.31%) |
Apr 28, 2014 | 21.73 | 22.11 | 21.25 | 21.89 | 139,240 | +0.33(+1.52%) |
Apr 25, 2014 | 22.32 | 22.32 | 21.48 | 21.57 | 73,490 | -0.89(-3.98%) |
Apr 24, 2014 | 22.70 | 22.77 | 22.35 | 22.46 | 60,114 | -0.17(-0.77%) |
Apr 23, 2014 | 22.65 | 22.70 | 22.52 | 22.63 | 146,932 | -0.02(-0.09%) |
Apr 22, 2014 | 22.19 | 22.86 | 22.12 | 22.65 | 90,668 | +0.42(+1.90%) |
Apr 21, 2014 | 22.46 | 22.50 | 22.00 | 22.23 | 114,536 | -0.29(-1.28%) |
Apr 17, 2014 | 22.13 | 22.52 | 22.52 | 22.52 | 117,947 | +0.31(+1.39%) |
Apr 16, 2014 | 22.66 | 22.66 | 22.11 | 22.21 | 87,834 | -0.30(-1.33%) |
Apr 15, 2014 | 22.83 | 22.83 | 22.15 | 22.51 | 82,543 | -0.32(-1.39%) |
Apr 14, 2014 | 23.09 | 23.09 | 22.54 | 22.83 | 87,607 | -0.10(-0.42%) |
Apr 11, 2014 | 22.27 | 23.05 | 22.27 | 22.92 | 66,994 | +0.41(+1.84%) |
Apr 10, 2014 | 22.75 | 22.91 | 22.31 | 22.51 | 66,447 | -0.26(-1.14%) |
Apr 09, 2014 | 22.36 | 22.85 | 21.82 | 22.77 | 76,775 | +0.55(+2.47%) |
Apr 08, 2014 | 22.48 | 22.84 | 22.18 | 22.22 | 181,824 | -0.31(-1.37%) |
Apr 07, 2014 | 23.31 | 23.35 | 22.49 | 22.53 | 163,293 | -0.88(-3.74%) |
Apr 04, 2014 | 23.87 | 23.87 | 23.20 | 23.40 | 80,059 | -0.39(-1.66%) |
Apr 03, 2014 | 23.98 | 24.09 | 23.61 | 23.80 | 51,064 | -0.23(-0.96%) |
Apr 02, 2014 | 23.77 | 24.05 | 23.75 | 24.03 | 55,071 | +0.24(+1.01%) |
Apr 01, 2014 | 23.76 | 23.90 | 23.64 | 23.79 | 53,203 | +0.05(+0.20%) |
Mar 31, 2014 | 23.08 | 23.80 | 22.98 | 23.74 | 106,365 | +0.70(+3.05%) |
Mar 28, 2014 | 22.97 | 23.37 | 22.80 | 23.04 | 77,859 | +0.05(+0.21%) |
Mar 27, 2014 | 22.30 | 23.00 | 22.30 | 22.99 | 76,023 | +0.69(+3.11%) |
Mar 26, 2014 | 23.05 | 23.05 | 22.27 | 22.30 | 55,282 | -0.60(-2.61%) |
Mar 25, 2014 | 23.19 | 23.28 | 22.75 | 22.89 | 88,399 | -0.14(-0.63%) |
Mar 24, 2014 | 23.50 | 23.53 | 22.84 | 23.04 | 49,655 | -0.41(-1.76%) |
Mar 21, 2014 | 22.85 | 23.57 | 22.82 | 23.45 | 99,226 | +0.60(+2.61%) |
Mar 20, 2014 | 22.99 | 23.11 | 22.59 | 22.85 | 82,452 | -0.22(-0.96%) |
Mar 19, 2014 | 23.19 | 23.26 | 22.97 | 23.08 | 31,645 | -0.18(-0.79%) |
Mar 18, 2014 | 22.79 | 23.27 | 22.79 | 23.26 | 41,147 | +0.45(+1.98%) |
Mar 17, 2014 | 22.87 | 23.09 | 22.78 | 22.81 | 42,523 | +0.06(+0.25%) |
Mar 14, 2014 | 22.60 | 22.93 | 22.57 | 22.75 | 46,252 | +0.06(+0.25%) |
Mar 13, 2014 | 23.16 | 23.25 | 22.39 | 22.69 | 82,530 | -0.46(-2.00%) |
Mar 12, 2014 | 23.23 | 23.32 | 22.91 | 23.15 | 90,972 | -0.28(-1.19%) |
Mar 11, 2014 | 24.28 | 24.35 | 23.38 | 23.43 | 91,904 | -0.84(-3.45%) |
Mar 10, 2014 | 24.07 | 24.27 | 23.61 | 24.27 | 173,324 | +0.31(+1.28%) |
Mar 07, 2014 | 23.71 | 23.96 | 23.25 | 23.96 | 233,647 | +0.41(+1.76%) |
Mar 06, 2014 | 23.24 | 23.57 | 23.10 | 23.55 | 65,433 | +0.29(+1.24%) |
Mar 05, 2014 | 23.93 | 23.94 | 23.09 | 23.26 | 122,328 | -0.72(-3.01%) |
Mar 04, 2014 | 23.52 | 24.20 | 23.52 | 23.98 | 155,043 | +0.68(+2.93%) |