Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.38 | 21.38 | 20.83 | 21.07 | 153,589 | -0.36(-1.69%) |
Apr 29, 2015 | 21.66 | 21.79 | 21.38 | 21.44 | 118,433 | -0.38(-1.76%) |
Apr 28, 2015 | 21.82 | 21.87 | 21.50 | 21.82 | 117,565 | +0.03(+0.16%) |
Apr 27, 2015 | 21.77 | 21.98 | 21.52 | 21.79 | 80,527 | +0.12(+0.54%) |
Apr 24, 2015 | 21.77 | 21.89 | 21.66 | 21.67 | 73,673 | -0.10(-0.47%) |
Apr 23, 2015 | 21.81 | 21.83 | 21.66 | 21.77 | 76,988 | -0.01(-0.06%) |
Apr 22, 2015 | 21.83 | 22.03 | 21.68 | 21.79 | 79,797 | -0.05(-0.22%) |
Apr 21, 2015 | 21.85 | 22.04 | 21.73 | 21.83 | 71,857 | +0.01(+0.03%) |
Apr 20, 2015 | 21.93 | 21.98 | 21.72 | 21.83 | 95,419 | +0.02(+0.09%) |
Apr 17, 2015 | 21.90 | 22.09 | 21.75 | 21.81 | 109,806 | -0.24(-1.09%) |
Apr 16, 2015 | 21.91 | 22.17 | 21.82 | 22.05 | 130,505 | +0.06(+0.28%) |
Apr 15, 2015 | 22.27 | 22.27 | 21.95 | 21.98 | 50,295 | -0.19(-0.86%) |
Apr 14, 2015 | 22.29 | 22.44 | 22.14 | 22.18 | 103,750 | -0.03(-0.15%) |
Apr 13, 2015 | 22.31 | 22.42 | 22.21 | 22.21 | 69,561 | -0.14(-0.64%) |
Apr 10, 2015 | 21.99 | 22.44 | 21.98 | 22.35 | 218,992 | +0.50(+2.29%) |
Apr 09, 2015 | 22.40 | 22.43 | 21.81 | 21.85 | 87,155 | -0.53(-2.39%) |
Apr 08, 2015 | 22.28 | 22.50 | 22.20 | 22.39 | 133,658 | +0.21(+0.93%) |
Apr 07, 2015 | 22.74 | 22.74 | 22.16 | 22.18 | 274,635 | -0.66(-2.88%) |
Apr 06, 2015 | 22.79 | 23.04 | 22.72 | 22.84 | 57,388 | +0.09(+0.39%) |
Apr 02, 2015 | 22.66 | 22.75 | 22.75 | 22.75 | 48,928 | +0.08(+0.33%) |
Apr 01, 2015 | 22.46 | 22.81 | 22.33 | 22.68 | 76,590 | +0.10(+0.45%) |
Mar 31, 2015 | 22.53 | 22.66 | 22.39 | 22.57 | 102,316 | -0.07(-0.30%) |
Mar 30, 2015 | 22.46 | 22.66 | 22.32 | 22.64 | 134,752 | +0.32(+1.44%) |
Mar 27, 2015 | 22.38 | 22.55 | 22.18 | 22.32 | 112,829 | +0.03(+0.15%) |
Mar 26, 2015 | 22.38 | 22.55 | 22.23 | 22.29 | 104,631 | -0.14(-0.63%) |
Mar 25, 2015 | 23.40 | 23.50 | 22.35 | 22.43 | 296,537 | -0.84(-3.63%) |
Mar 24, 2015 | 23.35 | 23.50 | 22.99 | 23.27 | 195,612 | +0.13(+0.55%) |
Mar 23, 2015 | 23.13 | 23.37 | 22.98 | 23.14 | 100,704 | +0.07(+0.29%) |
Mar 20, 2015 | 22.73 | 23.20 | 22.60 | 23.08 | 379,693 | +0.45(+2.00%) |
Mar 19, 2015 | 22.46 | 22.79 | 22.39 | 22.62 | 109,827 | +0.05(+0.21%) |
Mar 18, 2015 | 22.03 | 22.62 | 21.83 | 22.58 | 99,170 | +0.55(+2.51%) |
Mar 17, 2015 | 22.10 | 22.10 | 21.76 | 22.02 | 131,323 | -0.03(-0.12%) |
Mar 16, 2015 | 22.02 | 22.31 | 21.95 | 22.05 | 101,068 | +0.09(+0.43%) |
Mar 13, 2015 | 22.08 | 22.12 | 21.81 | 21.96 | 69,230 | -0.12(-0.55%) |
Mar 12, 2015 | 21.54 | 22.11 | 21.54 | 22.08 | 96,254 | +0.54(+2.51%) |
Mar 11, 2015 | 21.45 | 21.61 | 21.37 | 21.54 | 112,981 | +0.03(+0.16%) |
Mar 10, 2015 | 21.37 | 21.62 | 21.15 | 21.50 | 117,001 | +0.01(+0.06%) |
Mar 09, 2015 | 21.49 | 21.68 | 21.45 | 21.49 | 94,456 | +0.11(+0.51%) |
Mar 06, 2015 | 22.13 | 22.14 | 21.31 | 21.38 | 180,745 | -0.95(-4.23%) |
Mar 05, 2015 | 22.26 | 22.49 | 22.20 | 22.33 | 97,054 | +0.18(+0.79%) |
Mar 04, 2015 | 22.52 | 22.45 | 22.12 | 22.15 | 72,883 | -0.30(-1.35%) |
Mar 03, 2015 | 22.22 | 22.75 | 22.22 | 22.45 | 152,140 | +0.15(+0.67%) |
Mar 02, 2015 | 22.06 | 22.53 | 22.06 | 22.31 | 138,141 | +0.14(+0.61%) |
Feb 27, 2015 | 21.79 | 22.23 | 21.66 | 22.17 | 110,745 | +0.29(+1.33%) |
Feb 26, 2015 | 22.13 | 22.20 | 21.74 | 21.88 | 94,322 | -0.24(-1.10%) |
Feb 25, 2015 | 22.19 | 22.39 | 22.06 | 22.12 | 111,793 | +0.03(+0.15%) |
Feb 24, 2015 | 22.48 | 22.68 | 21.86 | 22.09 | 163,915 | -0.29(-1.30%) |
Feb 23, 2015 | 22.00 | 22.41 | 22.00 | 22.38 | 197,949 | +0.32(+1.44%) |
Feb 20, 2015 | 22.11 | 22.15 | 21.99 | 22.06 | 143,691 | +0.04(+0.18%) |
Feb 19, 2015 | 22.35 | 22.41 | 21.98 | 22.02 | 81,937 | -0.40(-1.78%) |
Feb 18, 2015 | 22.39 | 22.44 | 22.12 | 22.42 | 143,432 | +0.07(+0.30%) |
Feb 17, 2015 | 22.45 | 22.74 | 22.29 | 22.35 | 82,696 | -0.18(-0.78%) |
Feb 13, 2015 | 22.41 | 22.53 | 22.53 | 22.53 | 102,763 | +0.04(+0.18%) |
Feb 12, 2015 | 22.44 | 22.61 | 22.29 | 22.49 | 68,108 | +0.11(+0.51%) |
Feb 11, 2015 | 22.40 | 22.52 | 22.18 | 22.37 | 117,854 | -0.01(-0.03%) |
Feb 10, 2015 | 22.56 | 22.56 | 22.19 | 22.38 | 91,507 | -0.14(-0.60%) |
Feb 09, 2015 | 22.73 | 22.93 | 22.50 | 22.52 | 101,469 | -0.29(-1.27%) |
Feb 06, 2015 | 23.52 | 23.52 | 22.68 | 22.81 | 136,607 | -0.69(-2.93%) |
Feb 05, 2015 | 23.21 | 23.52 | 23.14 | 23.49 | 186,966 | +0.26(+1.13%) |
Feb 04, 2015 | 23.15 | 23.30 | 22.97 | 23.23 | 239,001 | +0.04(+0.17%) |
Feb 03, 2015 | 23.02 | 23.23 | 22.80 | 23.19 | 416,759 | +0.14(+0.62%) |
Feb 02, 2015 | 23.41 | 23.41 | 22.75 | 23.05 | 171,482 | -0.34(-1.47%) |
Jan 30, 2015 | 23.74 | 23.85 | 23.35 | 23.39 | 231,360 | -0.48(-2.01%) |
Jan 29, 2015 | 23.69 | 23.93 | 23.64 | 23.87 | 295,931 | +0.16(+0.65%) |
Jan 28, 2015 | 23.95 | 24.04 | 23.66 | 23.72 | 253,712 | -0.09(-0.40%) |
Jan 27, 2015 | 23.83 | 24.08 | 23.73 | 23.81 | 342,607 | +0.03(+0.11%) |
Jan 26, 2015 | 23.90 | 23.91 | 23.56 | 23.79 | 280,139 | -0.16(-0.65%) |
Jan 23, 2015 | 23.68 | 24.41 | 23.51 | 23.94 | 784,175 | +0.26(+1.08%) |
Jan 22, 2015 | 22.83 | 23.70 | 22.83 | 23.68 | 352,183 | +0.87(+3.82%) |
Jan 21, 2015 | 22.53 | 22.86 | 22.49 | 22.81 | 113,764 | +0.17(+0.75%) |
Jan 20, 2015 | 22.77 | 22.90 | 22.39 | 22.64 | 213,507 | -0.14(-0.62%) |
Jan 16, 2015 | 22.38 | 22.86 | 22.29 | 22.79 | 205,838 | +0.41(+1.81%) |
Jan 15, 2015 | 22.17 | 22.41 | 21.96 | 22.38 | 172,165 | +0.22(+1.01%) |
Jan 14, 2015 | 21.55 | 22.44 | 21.38 | 22.16 | 398,621 | +0.43(+1.96%) |
Jan 13, 2015 | 21.75 | 21.85 | 21.50 | 21.73 | 759,841 | +0.06(+0.28%) |
Jan 12, 2015 | 21.73 | 21.82 | 21.56 | 21.67 | 500,334 | -0.12(-0.56%) |
Jan 09, 2015 | 21.92 | 22.08 | 21.75 | 21.79 | 306,043 | -0.16(-0.71%) |
Jan 08, 2015 | 22.11 | 22.29 | 21.89 | 21.95 | 343,191 | +0.07(+0.34%) |
Jan 07, 2015 | 21.76 | 21.93 | 21.66 | 21.87 | 119,845 | +0.25(+1.16%) |
Jan 06, 2015 | 21.60 | 21.81 | 21.45 | 21.62 | 228,494 | +0.14(+0.63%) |
Jan 05, 2015 | 21.21 | 21.56 | 21.16 | 21.49 | 176,500 | +0.24(+1.14%) |
Jan 02, 2015 | 21.11 | 21.31 | 20.86 | 21.25 | 77,865 | +0.25(+1.19%) |
Dec 31, 2014 | 21.44 | 21.00 | 21.00 | 21.00 | 124,826 | -0.35(-1.64%) |
Dec 30, 2014 | 21.27 | 21.50 | 21.23 | 21.35 | 65,025 | -0.01(-0.06%) |
Dec 29, 2014 | 21.19 | 21.54 | 21.19 | 21.36 | 60,672 | +0.13(+0.60%) |
Dec 26, 2014 | 21.18 | 21.26 | 21.10 | 21.23 | 64,363 | +0.11(+0.51%) |
Dec 24, 2014 | 21.13 | 21.12 | 21.12 | 21.12 | 52,862 | +0.05(+0.22%) |
Dec 23, 2014 | 21.27 | 21.27 | 21.04 | 21.08 | 118,821 | -0.09(-0.45%) |
Dec 22, 2014 | 21.04 | 21.23 | 20.99 | 21.17 | 128,697 | +0.17(+0.80%) |
Dec 19, 2014 | 20.89 | 21.16 | 20.75 | 21.00 | 741,045 | +0.11(+0.55%) |
Dec 18, 2014 | 20.71 | 20.91 | 20.63 | 20.89 | 177,584 | +0.25(+1.19%) |
Dec 17, 2014 | 20.28 | 20.68 | 20.24 | 20.64 | 225,137 | +0.34(+1.67%) |
Dec 16, 2014 | 20.16 | 20.44 | 20.01 | 20.30 | 118,563 | +0.15(+0.73%) |
Dec 15, 2014 | 20.73 | 20.77 | 20.13 | 20.16 | 128,459 | -0.43(-2.10%) |
Dec 12, 2014 | 20.80 | 21.01 | 20.58 | 20.59 | 166,239 | -0.30(-1.43%) |
Dec 11, 2014 | 20.75 | 20.94 | 20.62 | 20.89 | 136,027 | +0.12(+0.58%) |
Dec 10, 2014 | 20.66 | 20.90 | 20.63 | 20.77 | 160,977 | +0.02(+0.10%) |
Dec 09, 2014 | 20.74 | 20.75 | 20.56 | 20.75 | 301,639 | +0.19(+0.91%) |
Dec 08, 2014 | 20.25 | 20.65 | 20.25 | 20.56 | 245,007 | +0.31(+1.54%) |
Dec 05, 2014 | 20.14 | 20.26 | 20.04 | 20.25 | 336,414 | +0.05(+0.23%) |
Dec 04, 2014 | 19.80 | 20.22 | 19.77 | 20.20 | 2,024,739 | -0.37(-1.81%) |
Dec 03, 2014 | 20.63 | 20.70 | 20.47 | 20.58 | 50,727 | +0.01(+0.06%) |
Dec 02, 2014 | 20.44 | 20.79 | 20.44 | 20.56 | 33,720 | +0.19(+0.95%) |
Dec 01, 2014 | 20.58 | 20.68 | 20.33 | 20.37 | 50,703 | -0.14(-0.68%) |
Nov 28, 2014 | 20.52 | 20.84 | 20.48 | 20.51 | 57,090 | +0.07(+0.33%) |
Nov 26, 2014 | 20.23 | 20.44 | 20.44 | 20.44 | 42,965 | +0.22(+1.09%) |
Nov 25, 2014 | 20.31 | 20.33 | 20.16 | 20.22 | 81,977 | -0.01(-0.03%) |
Nov 24, 2014 | 20.18 | 20.32 | 20.12 | 20.23 | 49,638 | +0.13(+0.66%) |
Nov 21, 2014 | 20.38 | 20.40 | 20.02 | 20.10 | 82,136 | -0.11(-0.56%) |
Nov 20, 2014 | 20.00 | 20.24 | 20.00 | 20.21 | 37,733 | +0.08(+0.40%) |
Nov 19, 2014 | 20.27 | 20.40 | 20.04 | 20.13 | 52,387 | -0.22(-1.08%) |
Nov 18, 2014 | 20.33 | 20.75 | 20.26 | 20.35 | 36,151 | +0.09(+0.43%) |
Nov 17, 2014 | 20.10 | 20.41 | 20.10 | 20.26 | 38,410 | +0.09(+0.46%) |
Nov 14, 2014 | 20.44 | 20.44 | 20.14 | 20.17 | 49,844 | -0.17(-0.82%) |
Nov 13, 2014 | 20.44 | 20.62 | 20.32 | 20.34 | 42,235 | -0.06(-0.29%) |
Nov 12, 2014 | 20.35 | 20.49 | 20.24 | 20.40 | 54,465 | +0.02(+0.10%) |
Nov 11, 2014 | 20.54 | 20.56 | 20.35 | 20.38 | 48,418 | -0.21(-1.04%) |
Nov 10, 2014 | 20.37 | 20.60 | 20.30 | 20.59 | 38,012 | +0.22(+1.08%) |
Nov 07, 2014 | 20.53 | 20.53 | 20.30 | 20.37 | 89,121 | -0.09(-0.42%) |
Nov 06, 2014 | 20.68 | 20.77 | 20.42 | 20.46 | 53,437 | -0.16(-0.78%) |
Nov 05, 2014 | 20.70 | 20.79 | 20.53 | 20.62 | 51,076 | -0.07(-0.35%) |
Nov 04, 2014 | 20.79 | 20.95 | 20.64 | 20.69 | 82,638 | -0.20(-0.96%) |
Nov 03, 2014 | 20.34 | 20.95 | 20.34 | 20.89 | 139,432 | +0.51(+2.52%) |
Oct 31, 2014 | 20.19 | 20.38 | 19.85 | 20.38 | 133,105 | +0.47(+2.37%) |
Oct 30, 2014 | 19.46 | 19.92 | 19.37 | 19.90 | 66,462 | +0.34(+1.73%) |
Oct 29, 2014 | 19.77 | 19.77 | 19.35 | 19.56 | 197,919 | -0.24(-1.21%) |
Oct 28, 2014 | 19.63 | 19.80 | 19.57 | 19.80 | 137,992 | +0.09(+0.44%) |
Oct 27, 2014 | 19.52 | 19.80 | 19.66 | 19.72 | 75,049 | +0.06(+0.31%) |
Oct 24, 2014 | 19.75 | 19.76 | 19.54 | 19.66 | 75,424 | -0.05(-0.27%) |
Oct 23, 2014 | 19.69 | 19.75 | 19.63 | 19.71 | 87,634 | +0.12(+0.61%) |
Oct 22, 2014 | 19.58 | 19.72 | 19.51 | 19.59 | 61,693 | +0.11(+0.55%) |
Oct 21, 2014 | 19.55 | 19.57 | 19.40 | 19.48 | 81,822 | -0.05(-0.24%) |
Oct 20, 2014 | 19.07 | 19.53 | 19.04 | 19.53 | 66,571 | +0.37(+1.91%) |
Oct 17, 2014 | 19.64 | 19.64 | 19.14 | 19.16 | 99,863 | -0.28(-1.44%) |
Oct 16, 2014 | 19.32 | 19.66 | 18.98 | 19.44 | 87,117 | -0.07(-0.38%) |
Oct 15, 2014 | 19.25 | 19.76 | 18.90 | 19.52 | 107,155 | +0.03(+0.14%) |
Oct 14, 2014 | 19.35 | 19.63 | 19.06 | 19.49 | 154,530 | +0.31(+1.63%) |
Oct 13, 2014 | 18.99 | 19.37 | 18.91 | 19.18 | 94,868 | +0.21(+1.09%) |
Oct 10, 2014 | 18.51 | 18.98 | 18.51 | 18.97 | 270,075 | +0.36(+1.93%) |
Oct 09, 2014 | 18.58 | 18.77 | 18.53 | 18.61 | 238,706 | +0.03(+0.14%) |
Oct 08, 2014 | 18.30 | 18.60 | 18.21 | 18.58 | 149,521 | +0.28(+1.53%) |
Oct 07, 2014 | 18.36 | 18.47 | 18.23 | 18.31 | 155,682 | -0.06(-0.33%) |
Oct 06, 2014 | 18.05 | 18.44 | 18.04 | 18.37 | 190,002 | +0.33(+1.85%) |
Oct 03, 2014 | 18.28 | 18.60 | 18.03 | 18.03 | 97,453 | -0.05(-0.29%) |
Oct 02, 2014 | 18.13 | 18.23 | 17.97 | 18.09 | 87,729 | +0.01(+0.07%) |
Oct 01, 2014 | 18.17 | 18.36 | 17.99 | 18.07 | 90,741 | -0.15(-0.84%) |
Sep 30, 2014 | 18.23 | 18.43 | 18.05 | 18.23 | 197,851 | -0.06(-0.33%) |
Sep 29, 2014 | 18.20 | 18.29 | 18.11 | 18.29 | 84,685 | -0.08(-0.44%) |
Sep 26, 2014 | 18.23 | 18.37 | 18.11 | 18.37 | 115,864 | +0.22(+1.21%) |
Sep 25, 2014 | 18.15 | 18.26 | 17.86 | 18.15 | 125,681 | +0.03(+0.14%) |
Sep 24, 2014 | 18.20 | 18.35 | 18.11 | 18.12 | 65,275 | -0.02(-0.11%) |
Sep 23, 2014 | 18.51 | 18.77 | 18.12 | 18.14 | 120,380 | -0.36(-1.95%) |
Sep 22, 2014 | 18.44 | 18.63 | 18.42 | 18.50 | 70,938 | -0.03(-0.14%) |
Sep 19, 2014 | 18.37 | 18.51 | 18.37 | 18.53 | 288,752 | +0.14(+0.75%) |
Sep 18, 2014 | 18.49 | 18.49 | 18.36 | 18.39 | 83,386 | -0.10(-0.53%) |
Sep 17, 2014 | 18.54 | 18.65 | 18.33 | 18.49 | 87,083 | -0.01(-0.04%) |
Sep 16, 2014 | 18.40 | 18.53 | 18.35 | 18.49 | 77,977 | +0.13(+0.71%) |
Sep 15, 2014 | 18.62 | 18.66 | 18.36 | 18.36 | 72,998 | -0.24(-1.27%) |
Sep 12, 2014 | 18.99 | 18.99 | 18.45 | 18.60 | 178,218 | -0.43(-2.27%) |
Sep 11, 2014 | 18.91 | 19.10 | 18.89 | 19.03 | 97,245 | +0.08(+0.41%) |
Sep 10, 2014 | 19.04 | 19.07 | 18.81 | 18.95 | 96,492 | -0.13(-0.69%) |
Sep 09, 2014 | 19.15 | 19.25 | 19.06 | 19.08 | 114,482 | -0.14(-0.75%) |
Sep 08, 2014 | 19.43 | 19.48 | 19.17 | 19.23 | 86,908 | -0.27(-1.38%) |
Sep 05, 2014 | 19.17 | 19.55 | 19.17 | 19.50 | 47,870 | +0.26(+1.36%) |
Sep 04, 2014 | 19.53 | 19.53 | 19.21 | 19.23 | 94,719 | -0.26(-1.34%) |
Sep 03, 2014 | 19.52 | 19.59 | 19.45 | 19.50 | 51,285 | +0.08(+0.41%) |
Sep 02, 2014 | 19.45 | 19.46 | 19.30 | 19.42 | 122,457 | +0.07(+0.34%) |
Aug 29, 2014 | 19.23 | 19.35 | 19.35 | 19.35 | 122,536 | +0.12(+0.61%) |
Aug 28, 2014 | 19.36 | 19.37 | 19.21 | 19.23 | 120,322 | -0.16(-0.84%) |
Aug 27, 2014 | 19.44 | 19.47 | 19.35 | 19.40 | 49,915 | -0.04(-0.20%) |
Aug 26, 2014 | 19.33 | 19.49 | 19.04 | 19.44 | 39,977 | +0.09(+0.44%) |
Aug 25, 2014 | 19.55 | 19.67 | 19.33 | 19.35 | 32,675 | -0.20(-1.04%) |
Aug 22, 2014 | 19.74 | 19.74 | 19.53 | 19.55 | 32,990 | -0.16(-0.83%) |
Aug 21, 2014 | 19.71 | 19.79 | 19.68 | 19.72 | 35,114 | -0.03(-0.17%) |
Aug 20, 2014 | 19.72 | 19.75 | 19.53 | 19.75 | 32,920 | -0.09(-0.43%) |
Aug 19, 2014 | 19.87 | 19.87 | 19.79 | 19.84 | 44,226 | +0.01(+0.07%) |
Aug 18, 2014 | 19.72 | 19.82 | 19.70 | 19.82 | 51,697 | +0.20(+1.04%) |
Aug 15, 2014 | 19.71 | 19.71 | 19.34 | 19.62 | 88,630 | +0.10(+0.54%) |
Aug 14, 2014 | 19.53 | 19.53 | 19.33 | 19.52 | 34,055 | -0.05(-0.27%) |
Aug 13, 2014 | 19.24 | 19.57 | 19.24 | 19.57 | 40,026 | +0.33(+1.74%) |
Aug 12, 2014 | 19.28 | 19.39 | 19.12 | 19.23 | 38,024 | -0.16(-0.81%) |
Aug 11, 2014 | 19.40 | 19.56 | 19.23 | 19.39 | 39,199 | +0.12(+0.61%) |
Aug 08, 2014 | 19.22 | 19.38 | 18.89 | 19.27 | 59,606 | +0.02(+0.10%) |
Aug 07, 2014 | 19.46 | 19.53 | 19.17 | 19.25 | 59,611 | -0.20(-1.04%) |
Aug 06, 2014 | 19.04 | 19.49 | 19.04 | 19.46 | 65,771 | +0.27(+1.40%) |
Aug 05, 2014 | 19.11 | 19.30 | 18.98 | 19.19 | 100,667 | -0.03(-0.17%) |
Aug 04, 2014 | 19.13 | 19.25 | 18.98 | 19.22 | 70,699 | +0.20(+1.07%) |
Aug 01, 2014 | 19.26 | 19.27 | 18.99 | 19.02 | 76,305 | -0.17(-0.89%) |
Jul 31, 2014 | 19.17 | 19.36 | 19.17 | 19.19 | 92,326 | -0.10(-0.54%) |
Jul 30, 2014 | 19.34 | 19.36 | 19.06 | 19.29 | 108,174 | -0.04(-0.20%) |
Jul 29, 2014 | 19.62 | 19.63 | 19.33 | 19.33 | 61,099 | -0.26(-1.34%) |
Jul 28, 2014 | 19.59 | 19.69 | 19.53 | 19.59 | 49,417 | +0.00(+0.00%) |
Jul 25, 2014 | 19.72 | 19.89 | 19.54 | 19.59 | 65,283 | -0.26(-1.32%) |
Jul 24, 2014 | 20.09 | 20.09 | 19.79 | 19.86 | 46,557 | -0.24(-1.17%) |
Jul 23, 2014 | 20.09 | 20.15 | 20.01 | 20.09 | 22,372 | -0.01(-0.03%) |
Jul 22, 2014 | 20.06 | 20.16 | 20.02 | 20.10 | 32,668 | +0.09(+0.43%) |
Jul 21, 2014 | 19.98 | 20.05 | 19.80 | 20.01 | 36,837 | -0.10(-0.49%) |
Jul 18, 2014 | 19.73 | 20.14 | 19.73 | 20.11 | 69,571 | +0.31(+1.56%) |
Jul 17, 2014 | 19.93 | 20.02 | 19.73 | 19.80 | 59,069 | -0.25(-1.24%) |
Jul 16, 2014 | 20.29 | 20.29 | 19.98 | 20.05 | 32,767 | -0.07(-0.33%) |
Jul 15, 2014 | 20.22 | 20.22 | 19.95 | 20.12 | 38,485 | -0.08(-0.39%) |
Jul 14, 2014 | 20.04 | 20.22 | 19.90 | 20.20 | 74,188 | +0.32(+1.62%) |
Jul 11, 2014 | 19.84 | 19.95 | 19.65 | 19.88 | 43,708 | +0.07(+0.36%) |
Jul 10, 2014 | 19.48 | 19.85 | 19.48 | 19.80 | 57,238 | +0.03(+0.17%) |
Jul 09, 2014 | 19.82 | 19.84 | 19.67 | 19.77 | 69,578 | -0.05(-0.26%) |
Jul 08, 2014 | 19.84 | 19.90 | 19.79 | 19.82 | 128,146 | -0.08(-0.40%) |
Jul 07, 2014 | 20.01 | 20.10 | 19.87 | 19.90 | 72,630 | -0.10(-0.49%) |
Jul 03, 2014 | 19.98 | 20.00 | 20.00 | 20.00 | 35,708 | +0.05(+0.23%) |
Jul 02, 2014 | 20.09 | 20.10 | 19.86 | 19.95 | 38,113 | -0.09(-0.43%) |
Jul 01, 2014 | 19.86 | 20.11 | 19.55 | 20.04 | 64,212 | +0.23(+1.16%) |
Jun 30, 2014 | 19.75 | 19.82 | 19.46 | 19.81 | 88,533 | -0.01(-0.03%) |
Jun 27, 2014 | 19.55 | 19.84 | 19.55 | 19.82 | 148,863 | +0.14(+0.73%) |
Jun 26, 2014 | 19.78 | 19.78 | 19.59 | 19.67 | 33,142 | -0.02(-0.10%) |
Jun 25, 2014 | 19.64 | 19.70 | 19.45 | 19.69 | 55,893 | -0.04(-0.20%) |
Jun 24, 2014 | 19.53 | 19.78 | 19.53 | 19.73 | 71,743 | +0.13(+0.66%) |
Jun 23, 2014 | 19.76 | 19.81 | 19.52 | 19.60 | 59,962 | -0.17(-0.88%) |
Jun 20, 2014 | 19.61 | 19.81 | 19.47 | 19.78 | 173,503 | +0.21(+1.09%) |
Jun 19, 2014 | 19.53 | 19.64 | 19.49 | 19.56 | 58,120 | +0.10(+0.53%) |
Jun 18, 2014 | 19.31 | 19.47 | 19.19 | 19.46 | 40,628 | +0.21(+1.07%) |
Jun 17, 2014 | 19.23 | 19.36 | 19.20 | 19.25 | 54,655 | -0.05(-0.23%) |
Jun 16, 2014 | 19.34 | 19.42 | 19.20 | 19.30 | 57,870 | -0.09(-0.47%) |
Jun 13, 2014 | 19.52 | 19.52 | 19.12 | 19.39 | 52,469 | -0.05(-0.23%) |
Jun 12, 2014 | 19.48 | 19.49 | 19.32 | 19.43 | 43,780 | -0.08(-0.40%) |
Jun 11, 2014 | 19.67 | 19.67 | 19.39 | 19.51 | 45,668 | -0.19(-0.95%) |
Jun 10, 2014 | 19.83 | 19.87 | 19.65 | 19.70 | 46,722 | -0.34(-1.68%) |
Jun 06, 2014 | 20.25 | 20.25 | 20.00 | 20.03 | 67,101 | -0.14(-0.67%) |
Jun 05, 2014 | 19.60 | 20.18 | 19.47 | 20.17 | 88,578 | +0.67(+3.41%) |
Jun 04, 2014 | 19.56 | 19.59 | 19.43 | 19.50 | 45,755 | -0.08(-0.43%) |
Jun 03, 2014 | 19.69 | 19.91 | 19.58 | 19.59 | 45,535 | -0.19(-0.98%) |
Jun 02, 2014 | 19.98 | 19.98 | 19.69 | 19.78 | 45,211 | -0.14(-0.71%) |
May 30, 2014 | 19.86 | 19.96 | 19.74 | 19.92 | 69,777 | +0.09(+0.46%) |
May 29, 2014 | 19.78 | 19.87 | 19.57 | 19.83 | 44,451 | +0.16(+0.82%) |
May 28, 2014 | 20.03 | 20.03 | 19.63 | 19.67 | 91,371 | -0.41(-2.06%) |
May 27, 2014 | 19.81 | 20.20 | 19.66 | 20.09 | 126,344 | +0.39(+1.97%) |
May 23, 2014 | 19.25 | 19.70 | 19.70 | 19.70 | 106,799 | +0.35(+1.83%) |
May 22, 2014 | 19.09 | 19.38 | 19.06 | 19.34 | 27,368 | +0.09(+0.48%) |
May 21, 2014 | 19.31 | 19.47 | 19.10 | 19.25 | 101,743 | +0.26(+1.40%) |
May 20, 2014 | 19.21 | 19.28 | 18.89 | 18.99 | 102,651 | -0.30(-1.54%) |
May 19, 2014 | 19.12 | 19.30 | 19.06 | 19.29 | 42,379 | +0.10(+0.54%) |
May 16, 2014 | 19.02 | 19.19 | 18.96 | 19.18 | 79,468 | +0.12(+0.61%) |
May 15, 2014 | 19.26 | 19.26 | 18.95 | 19.07 | 81,593 | -0.30(-1.53%) |
May 14, 2014 | 19.48 | 19.51 | 19.29 | 19.36 | 57,941 | -0.15(-0.76%) |
May 13, 2014 | 19.90 | 19.98 | 19.49 | 19.51 | 48,117 | -0.42(-2.11%) |
May 12, 2014 | 19.72 | 20.03 | 19.67 | 19.93 | 77,190 | +0.25(+1.25%) |
May 09, 2014 | 19.07 | 19.69 | 19.07 | 19.69 | 83,242 | +0.61(+3.22%) |
May 08, 2014 | 19.12 | 19.27 | 18.88 | 19.07 | 77,081 | +0.00(+0.00%) |
May 07, 2014 | 18.92 | 19.19 | 18.85 | 19.07 | 95,460 | +0.19(+1.03%) |
May 06, 2014 | 19.03 | 19.16 | 18.78 | 18.88 | 114,916 | -0.23(-1.22%) |
May 05, 2014 | 19.07 | 19.17 | 19.01 | 19.11 | 50,838 | -0.05(-0.24%) |
May 02, 2014 | 19.19 | 19.29 | 19.06 | 19.16 | 64,974 | +0.06(+0.34%) |