Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.75 | 23.10 | 22.47 | 22.57 | 221,710 | -0.46(-2.00%) |
Apr 29, 2015 | 23.25 | 23.27 | 22.91 | 23.03 | 124,250 | -0.19(-0.84%) |
Apr 28, 2015 | 22.63 | 23.29 | 22.63 | 23.22 | 98,383 | +0.67(+2.99%) |
Apr 27, 2015 | 22.97 | 23.31 | 22.47 | 22.55 | 85,246 | -0.46(-2.00%) |
Apr 24, 2015 | 22.92 | 23.17 | 22.82 | 23.01 | 92,900 | +0.07(+0.33%) |
Apr 23, 2015 | 22.81 | 23.09 | 22.03 | 22.93 | 64,560 | +0.13(+0.57%) |
Apr 22, 2015 | 22.56 | 22.86 | 22.30 | 22.80 | 96,314 | +0.25(+1.11%) |
Apr 21, 2015 | 23.03 | 23.03 | 22.51 | 22.55 | 97,007 | -0.44(-1.93%) |
Apr 20, 2015 | 22.53 | 23.16 | 22.38 | 23.00 | 133,596 | +0.62(+2.77%) |
Apr 17, 2015 | 22.82 | 22.95 | 22.15 | 22.38 | 175,287 | -0.62(-2.71%) |
Apr 16, 2015 | 22.96 | 23.28 | 22.80 | 23.00 | 192,961 | -0.08(-0.35%) |
Apr 15, 2015 | 22.93 | 23.29 | 22.93 | 23.08 | 128,173 | +0.18(+0.81%) |
Apr 14, 2015 | 23.15 | 23.31 | 22.89 | 22.90 | 161,479 | -0.18(-0.78%) |
Apr 13, 2015 | 22.79 | 23.24 | 22.76 | 23.08 | 68,525 | +0.25(+1.12%) |
Apr 10, 2015 | 23.13 | 23.19 | 22.76 | 22.82 | 59,629 | -0.20(-0.89%) |
Apr 09, 2015 | 23.19 | 23.42 | 22.78 | 23.03 | 88,494 | -0.07(-0.32%) |
Apr 08, 2015 | 22.59 | 23.29 | 22.59 | 23.10 | 154,909 | +0.42(+1.85%) |
Apr 07, 2015 | 23.05 | 23.22 | 22.68 | 22.68 | 116,892 | -0.31(-1.35%) |
Apr 06, 2015 | 22.91 | 23.28 | 22.91 | 22.99 | 62,595 | -0.07(-0.32%) |
Apr 02, 2015 | 23.02 | 23.07 | 23.07 | 23.07 | 139,177 | +0.10(+0.43%) |
Apr 01, 2015 | 23.10 | 23.18 | 22.77 | 22.97 | 152,956 | -0.13(-0.56%) |
Mar 31, 2015 | 23.12 | 23.24 | 23.02 | 23.10 | 301,468 | -0.02(-0.11%) |
Mar 30, 2015 | 22.54 | 23.38 | 22.41 | 23.12 | 280,467 | +0.61(+2.73%) |
Mar 27, 2015 | 21.95 | 22.56 | 21.92 | 22.51 | 225,457 | +0.53(+2.43%) |
Mar 26, 2015 | 21.84 | 22.05 | 21.69 | 21.97 | 149,786 | +0.21(+0.96%) |
Mar 25, 2015 | 21.68 | 21.87 | 21.33 | 21.76 | 179,454 | +0.18(+0.83%) |
Mar 24, 2015 | 21.38 | 21.65 | 21.34 | 21.58 | 114,245 | +0.15(+0.72%) |
Mar 23, 2015 | 21.04 | 21.61 | 20.93 | 21.43 | 128,698 | +0.29(+1.37%) |
Mar 20, 2015 | 20.97 | 21.30 | 20.78 | 21.14 | 391,899 | +0.16(+0.79%) |
Mar 19, 2015 | 20.79 | 21.05 | 20.79 | 20.97 | 105,854 | +0.07(+0.33%) |
Mar 18, 2015 | 20.96 | 20.97 | 20.72 | 20.90 | 122,758 | -0.06(-0.29%) |
Mar 17, 2015 | 20.43 | 21.07 | 20.40 | 20.96 | 440,545 | +0.42(+2.04%) |
Mar 16, 2015 | 20.33 | 20.78 | 20.12 | 20.54 | 233,399 | +0.39(+1.93%) |
Mar 13, 2015 | 20.27 | 20.37 | 20.01 | 20.15 | 163,792 | -0.07(-0.37%) |
Mar 12, 2015 | 20.19 | 20.34 | 19.97 | 20.23 | 277,617 | +0.21(+1.07%) |
Mar 11, 2015 | 19.93 | 20.10 | 19.78 | 20.01 | 175,984 | +0.07(+0.33%) |
Mar 10, 2015 | 19.90 | 20.14 | 19.70 | 19.95 | 167,386 | -0.10(-0.52%) |
Mar 09, 2015 | 20.10 | 20.22 | 19.91 | 20.05 | 176,048 | +0.03(+0.15%) |
Mar 06, 2015 | 20.08 | 20.39 | 19.90 | 20.02 | 182,846 | -0.18(-0.91%) |
Mar 05, 2015 | 20.13 | 20.76 | 20.05 | 20.21 | 126,061 | +0.05(+0.27%) |
Mar 04, 2015 | 20.39 | 20.50 | 20.11 | 20.15 | 82,089 | -0.38(-1.84%) |
Mar 03, 2015 | 20.56 | 20.78 | 20.45 | 20.53 | 117,418 | -0.15(-0.72%) |
Mar 02, 2015 | 20.73 | 21.22 | 20.40 | 20.68 | 162,618 | +0.02(+0.07%) |
Feb 27, 2015 | 21.47 | 21.83 | 20.58 | 20.67 | 196,178 | -0.81(-3.78%) |
Feb 26, 2015 | 21.33 | 21.85 | 21.31 | 21.48 | 189,011 | +0.06(+0.30%) |
Feb 25, 2015 | 21.35 | 21.64 | 21.27 | 21.41 | 121,856 | -0.01(-0.05%) |
Feb 24, 2015 | 21.50 | 21.68 | 21.38 | 21.42 | 132,960 | -0.07(-0.32%) |
Feb 23, 2015 | 21.23 | 21.58 | 21.14 | 21.49 | 103,878 | +0.13(+0.61%) |
Feb 20, 2015 | 21.73 | 21.94 | 21.19 | 21.36 | 77,490 | -0.33(-1.54%) |
Feb 19, 2015 | 21.67 | 21.92 | 21.44 | 21.70 | 108,184 | -0.02(-0.11%) |
Feb 18, 2015 | 21.40 | 21.77 | 21.28 | 21.72 | 63,120 | +0.18(+0.85%) |
Feb 17, 2015 | 21.79 | 21.79 | 21.34 | 21.54 | 80,304 | -0.20(-0.94%) |
Feb 13, 2015 | 21.90 | 21.74 | 21.74 | 21.74 | 72,965 | -0.09(-0.41%) |
Feb 12, 2015 | 21.94 | 22.01 | 21.49 | 21.83 | 91,281 | +0.11(+0.53%) |
Feb 11, 2015 | 21.75 | 21.98 | 21.56 | 21.72 | 76,043 | +0.00(+0.02%) |
Feb 10, 2015 | 22.25 | 22.44 | 21.61 | 21.71 | 94,262 | -0.51(-2.31%) |
Feb 09, 2015 | 22.31 | 22.60 | 21.91 | 22.22 | 176,942 | -0.06(-0.29%) |
Feb 06, 2015 | 22.02 | 22.42 | 21.97 | 22.29 | 113,442 | +0.37(+1.68%) |
Feb 05, 2015 | 21.79 | 22.10 | 21.72 | 21.92 | 244,304 | +0.31(+1.43%) |
Feb 04, 2015 | 21.21 | 21.82 | 21.19 | 21.61 | 182,540 | +0.42(+2.00%) |
Feb 03, 2015 | 21.02 | 21.55 | 21.02 | 21.19 | 90,203 | +0.30(+1.43%) |
Feb 02, 2015 | 20.48 | 20.91 | 20.18 | 20.89 | 97,862 | +0.64(+3.17%) |
Jan 30, 2015 | 21.07 | 21.14 | 20.15 | 20.25 | 145,933 | -0.89(-4.19%) |
Jan 29, 2015 | 20.79 | 21.18 | 20.46 | 21.13 | 141,390 | +0.49(+2.36%) |
Jan 28, 2015 | 21.12 | 21.58 | 20.51 | 20.65 | 67,843 | -0.30(-1.45%) |
Jan 27, 2015 | 21.25 | 21.45 | 20.83 | 20.95 | 108,785 | -0.40(-1.89%) |
Jan 26, 2015 | 21.01 | 21.43 | 20.67 | 21.35 | 129,281 | +0.44(+2.09%) |
Jan 23, 2015 | 21.07 | 21.20 | 20.83 | 20.91 | 115,036 | -0.05(-0.26%) |
Jan 22, 2015 | 20.53 | 21.07 | 20.21 | 20.97 | 175,993 | +0.65(+3.21%) |
Jan 21, 2015 | 20.73 | 20.80 | 20.18 | 20.32 | 186,448 | -0.38(-1.85%) |
Jan 20, 2015 | 21.14 | 21.14 | 20.55 | 20.70 | 102,612 | -0.32(-1.54%) |
Jan 16, 2015 | 20.45 | 21.17 | 20.45 | 21.02 | 106,033 | +0.53(+2.60%) |
Jan 15, 2015 | 20.72 | 21.14 | 20.28 | 20.49 | 87,001 | -0.15(-0.72%) |
Jan 14, 2015 | 20.73 | 20.89 | 20.39 | 20.64 | 96,077 | -0.23(-1.10%) |
Jan 13, 2015 | 20.65 | 21.12 | 20.65 | 20.87 | 96,792 | +0.41(+2.02%) |
Jan 12, 2015 | 20.50 | 20.67 | 20.36 | 20.46 | 202,293 | +0.01(+0.07%) |
Jan 09, 2015 | 20.98 | 20.98 | 20.33 | 20.44 | 123,066 | -0.48(-2.31%) |
Jan 08, 2015 | 20.70 | 21.12 | 20.69 | 20.92 | 129,762 | +0.38(+1.84%) |
Jan 07, 2015 | 20.41 | 20.62 | 19.96 | 20.55 | 127,880 | +0.30(+1.46%) |
Jan 06, 2015 | 20.63 | 20.88 | 20.17 | 20.25 | 158,882 | -0.33(-1.61%) |
Jan 05, 2015 | 20.57 | 20.66 | 20.28 | 20.58 | 127,727 | -0.09(-0.43%) |
Jan 02, 2015 | 21.25 | 21.25 | 20.54 | 20.67 | 78,662 | -0.40(-1.91%) |
Dec 31, 2014 | 21.23 | 21.07 | 21.07 | 21.07 | 167,438 | -0.05(-0.24%) |
Dec 30, 2014 | 21.17 | 21.31 | 21.05 | 21.12 | 109,633 | -0.01(-0.05%) |
Dec 29, 2014 | 20.97 | 21.37 | 20.97 | 21.13 | 103,450 | +0.19(+0.90%) |
Dec 26, 2014 | 21.10 | 21.10 | 20.89 | 20.94 | 59,449 | -0.04(-0.21%) |
Dec 24, 2014 | 21.06 | 20.99 | 20.99 | 20.99 | 32,563 | +0.03(+0.17%) |
Dec 23, 2014 | 21.13 | 21.30 | 20.84 | 20.95 | 81,757 | -0.05(-0.26%) |
Dec 22, 2014 | 20.75 | 21.01 | 20.61 | 21.01 | 77,886 | +0.22(+1.08%) |
Dec 19, 2014 | 20.96 | 20.98 | 20.69 | 20.79 | 301,665 | -0.22(-1.07%) |
Dec 18, 2014 | 20.80 | 21.09 | 20.66 | 21.01 | 95,601 | +0.37(+1.81%) |
Dec 17, 2014 | 20.47 | 20.74 | 20.21 | 20.64 | 168,508 | +0.31(+1.54%) |
Dec 16, 2014 | 20.47 | 20.89 | 20.29 | 20.32 | 154,614 | -0.20(-0.99%) |
Dec 15, 2014 | 20.64 | 20.78 | 20.07 | 20.53 | 176,202 | -0.01(-0.02%) |
Dec 12, 2014 | 20.77 | 20.94 | 20.46 | 20.53 | 188,345 | -0.44(-2.09%) |
Dec 11, 2014 | 21.02 | 21.39 | 20.89 | 20.97 | 128,449 | +0.09(+0.43%) |
Dec 10, 2014 | 21.35 | 21.35 | 20.84 | 20.88 | 133,653 | -0.43(-2.01%) |
Dec 09, 2014 | 20.48 | 21.35 | 20.48 | 21.31 | 237,289 | +0.66(+3.19%) |
Dec 08, 2014 | 21.23 | 21.35 | 20.50 | 20.65 | 232,345 | -0.66(-3.09%) |
Dec 05, 2014 | 21.19 | 21.47 | 21.13 | 21.31 | 148,476 | +0.14(+0.64%) |
Dec 04, 2014 | 20.94 | 21.28 | 20.45 | 21.17 | 234,550 | +0.26(+1.25%) |
Dec 03, 2014 | 20.75 | 21.18 | 20.60 | 20.91 | 235,701 | +0.10(+0.47%) |
Dec 02, 2014 | 20.31 | 21.03 | 20.31 | 20.81 | 288,764 | +0.52(+2.58%) |
Dec 01, 2014 | 20.26 | 20.58 | 20.13 | 20.29 | 451,888 | +0.08(+0.38%) |
Nov 28, 2014 | 20.82 | 21.33 | 20.16 | 20.21 | 191,146 | -0.51(-2.46%) |
Nov 26, 2014 | 20.48 | 20.72 | 20.72 | 20.72 | 185,018 | +0.32(+1.54%) |
Nov 25, 2014 | 20.60 | 20.78 | 20.33 | 20.41 | 286,285 | -0.18(-0.90%) |
Nov 24, 2014 | 20.20 | 20.66 | 20.09 | 20.59 | 227,110 | +0.50(+2.51%) |
Nov 21, 2014 | 20.05 | 20.16 | 19.85 | 20.09 | 308,310 | +0.24(+1.22%) |
Nov 20, 2014 | 19.64 | 19.88 | 19.64 | 19.84 | 218,107 | +0.09(+0.44%) |
Nov 19, 2014 | 19.79 | 20.11 | 19.51 | 19.76 | 163,253 | -0.07(-0.37%) |
Nov 18, 2014 | 19.85 | 20.00 | 19.83 | 19.83 | 124,133 | -0.01(-0.05%) |
Nov 17, 2014 | 20.06 | 20.24 | 19.75 | 19.84 | 120,992 | -0.26(-1.28%) |
Nov 14, 2014 | 20.12 | 20.24 | 19.98 | 20.10 | 139,584 | +0.00(+0.00%) |
Nov 13, 2014 | 20.06 | 20.29 | 19.99 | 20.10 | 149,326 | -0.02(-0.10%) |
Nov 12, 2014 | 19.89 | 20.21 | 19.88 | 20.12 | 201,026 | +0.12(+0.61%) |
Nov 11, 2014 | 19.98 | 20.12 | 19.84 | 19.99 | 143,790 | +0.06(+0.29%) |
Nov 10, 2014 | 19.96 | 20.21 | 19.80 | 19.94 | 193,180 | -0.02(-0.12%) |
Nov 07, 2014 | 20.06 | 20.19 | 19.90 | 19.96 | 115,084 | -0.17(-0.84%) |
Nov 06, 2014 | 20.39 | 20.39 | 20.04 | 20.13 | 103,061 | -0.21(-1.05%) |
Nov 05, 2014 | 20.61 | 20.61 | 20.32 | 20.34 | 75,657 | -0.10(-0.47%) |
Nov 04, 2014 | 20.42 | 20.73 | 20.36 | 20.44 | 157,164 | -0.08(-0.40%) |
Nov 03, 2014 | 20.17 | 20.60 | 19.88 | 20.52 | 178,611 | +0.31(+1.51%) |
Oct 31, 2014 | 20.27 | 20.29 | 19.66 | 20.22 | 225,208 | +0.30(+1.48%) |
Oct 30, 2014 | 21.05 | 21.05 | 19.80 | 19.92 | 270,700 | -0.31(-1.53%) |
Oct 29, 2014 | 20.31 | 20.35 | 20.05 | 20.23 | 227,242 | +0.01(+0.05%) |
Oct 28, 2014 | 20.05 | 20.51 | 19.94 | 20.22 | 436,907 | +0.32(+1.61%) |
Oct 27, 2014 | 19.92 | 19.95 | 19.82 | 19.90 | 163,989 | -0.01(-0.07%) |
Oct 24, 2014 | 19.95 | 20.05 | 19.85 | 19.92 | 84,720 | +0.05(+0.27%) |
Oct 23, 2014 | 20.06 | 20.06 | 19.87 | 19.86 | 123,931 | +0.03(+0.17%) |
Oct 22, 2014 | 20.14 | 20.31 | 19.73 | 19.83 | 186,501 | -0.22(-1.09%) |
Oct 21, 2014 | 19.96 | 20.05 | 19.46 | 20.05 | 155,984 | +0.12(+0.61%) |
Oct 20, 2014 | 19.61 | 19.93 | 19.61 | 19.93 | 132,322 | +0.22(+1.11%) |
Oct 17, 2014 | 20.33 | 20.33 | 19.60 | 19.71 | 296,146 | -0.35(-1.74%) |
Oct 16, 2014 | 19.73 | 20.13 | 19.63 | 20.06 | 183,906 | +0.21(+1.05%) |
Oct 15, 2014 | 19.82 | 19.95 | 19.62 | 19.85 | 205,989 | -0.08(-0.39%) |
Oct 14, 2014 | 19.83 | 20.14 | 19.74 | 19.93 | 176,928 | +0.31(+1.58%) |
Oct 13, 2014 | 19.09 | 19.88 | 18.99 | 19.62 | 136,816 | +0.59(+3.11%) |
Oct 10, 2014 | 19.01 | 19.47 | 18.88 | 19.02 | 260,960 | -0.09(-0.46%) |
Oct 09, 2014 | 19.31 | 19.31 | 18.94 | 19.11 | 105,503 | -0.13(-0.65%) |
Oct 08, 2014 | 18.72 | 19.32 | 18.68 | 19.24 | 100,869 | +0.45(+2.40%) |
Oct 07, 2014 | 18.97 | 19.10 | 18.75 | 18.79 | 156,968 | -0.32(-1.70%) |
Oct 06, 2014 | 19.20 | 19.37 | 19.05 | 19.11 | 126,144 | -0.09(-0.45%) |
Oct 03, 2014 | 19.44 | 19.72 | 19.12 | 19.20 | 99,383 | -0.06(-0.33%) |
Oct 02, 2014 | 19.01 | 19.37 | 19.01 | 19.26 | 91,745 | +0.31(+1.61%) |
Oct 01, 2014 | 19.00 | 19.15 | 18.86 | 18.96 | 127,945 | -0.00(-0.03%) |
Sep 30, 2014 | 19.00 | 19.16 | 18.82 | 18.96 | 201,812 | -0.06(-0.31%) |
Sep 29, 2014 | 18.95 | 19.09 | 18.88 | 19.02 | 140,673 | -0.08(-0.41%) |
Sep 26, 2014 | 18.75 | 19.15 | 18.75 | 19.10 | 86,824 | +0.36(+1.94%) |
Sep 25, 2014 | 18.67 | 18.82 | 18.59 | 18.73 | 95,984 | -0.02(-0.10%) |
Sep 24, 2014 | 18.79 | 18.83 | 18.64 | 18.75 | 86,449 | +0.06(+0.31%) |
Sep 23, 2014 | 18.70 | 18.95 | 18.65 | 18.69 | 120,152 | -0.08(-0.44%) |
Sep 22, 2014 | 18.82 | 18.95 | 18.62 | 18.78 | 78,192 | -0.11(-0.59%) |
Sep 19, 2014 | 19.01 | 19.16 | 18.74 | 18.89 | 228,319 | -0.11(-0.59%) |
Sep 18, 2014 | 18.72 | 19.07 | 18.68 | 19.00 | 390,712 | +0.32(+1.71%) |
Sep 17, 2014 | 18.65 | 18.80 | 18.51 | 18.68 | 114,251 | +0.01(+0.05%) |
Sep 16, 2014 | 18.67 | 18.76 | 18.59 | 18.67 | 153,637 | -0.00(-0.03%) |
Sep 15, 2014 | 18.63 | 18.77 | 18.49 | 18.68 | 92,991 | +0.00(+0.03%) |
Sep 12, 2014 | 18.76 | 18.76 | 18.61 | 18.67 | 145,504 | -0.07(-0.36%) |
Sep 11, 2014 | 18.53 | 18.77 | 18.53 | 18.74 | 44,369 | +0.06(+0.34%) |
Sep 10, 2014 | 18.61 | 18.61 | 18.53 | 18.68 | 69,933 | +0.12(+0.65%) |
Sep 09, 2014 | 18.49 | 18.56 | 18.43 | 18.55 | 148,259 | +0.00(+0.03%) |
Sep 08, 2014 | 18.38 | 18.75 | 18.38 | 18.55 | 52,673 | +0.06(+0.31%) |
Sep 05, 2014 | 18.34 | 18.52 | 18.34 | 18.49 | 121,909 | +0.07(+0.37%) |
Sep 04, 2014 | 18.26 | 18.49 | 18.26 | 18.42 | 76,749 | +0.23(+1.25%) |
Sep 03, 2014 | 18.34 | 18.38 | 18.02 | 18.20 | 220,106 | -0.04(-0.24%) |
Sep 02, 2014 | 18.35 | 18.35 | 18.01 | 18.24 | 80,697 | +0.00(+0.03%) |
Aug 29, 2014 | 18.00 | 18.23 | 18.23 | 18.23 | 100,765 | +0.25(+1.37%) |
Aug 28, 2014 | 18.03 | 18.17 | 17.95 | 17.99 | 46,678 | -0.15(-0.83%) |
Aug 27, 2014 | 17.96 | 18.27 | 17.90 | 18.14 | 52,691 | +0.16(+0.89%) |
Aug 26, 2014 | 17.83 | 18.01 | 17.83 | 17.98 | 196,978 | +0.14(+0.81%) |
Aug 25, 2014 | 17.97 | 18.09 | 17.66 | 17.83 | 43,293 | -0.09(-0.51%) |
Aug 22, 2014 | 18.11 | 18.31 | 17.89 | 17.93 | 57,727 | -0.19(-1.04%) |
Aug 21, 2014 | 18.00 | 18.21 | 17.77 | 18.11 | 91,272 | +0.07(+0.40%) |
Aug 20, 2014 | 18.26 | 18.26 | 17.95 | 18.04 | 41,506 | -0.27(-1.48%) |
Aug 19, 2014 | 18.27 | 18.37 | 18.04 | 18.31 | 80,382 | +0.14(+0.74%) |
Aug 18, 2014 | 18.19 | 18.23 | 17.32 | 18.18 | 144,152 | +0.17(+0.94%) |
Aug 15, 2014 | 18.24 | 18.31 | 17.82 | 18.01 | 103,564 | -0.10(-0.56%) |
Aug 14, 2014 | 18.21 | 18.22 | 18.00 | 18.11 | 79,654 | -0.03(-0.19%) |
Aug 13, 2014 | 18.18 | 18.30 | 18.09 | 18.14 | 96,966 | +0.01(+0.08%) |
Aug 12, 2014 | 18.25 | 18.37 | 18.05 | 18.13 | 56,002 | -0.23(-1.26%) |
Aug 11, 2014 | 18.24 | 18.58 | 17.92 | 18.36 | 95,251 | +0.18(+0.98%) |
Aug 08, 2014 | 17.98 | 18.38 | 17.72 | 18.18 | 183,930 | +0.19(+1.05%) |
Aug 07, 2014 | 18.31 | 18.32 | 17.84 | 17.99 | 267,201 | -0.32(-1.77%) |
Aug 06, 2014 | 18.29 | 18.63 | 18.29 | 18.32 | 87,374 | -0.04(-0.24%) |
Aug 05, 2014 | 18.25 | 18.66 | 18.19 | 18.36 | 218,066 | +0.01(+0.08%) |
Aug 04, 2014 | 18.11 | 18.52 | 18.01 | 18.35 | 191,840 | +0.28(+1.52%) |
Aug 01, 2014 | 17.77 | 18.13 | 17.71 | 18.07 | 260,950 | +0.38(+2.16%) |
Jul 31, 2014 | 17.00 | 17.92 | 16.99 | 17.69 | 233,734 | +0.57(+3.30%) |
Jul 30, 2014 | 17.72 | 17.72 | 17.00 | 17.12 | 100,423 | -0.43(-2.45%) |
Jul 29, 2014 | 17.62 | 17.77 | 17.35 | 17.55 | 74,249 | +0.03(+0.19%) |
Jul 28, 2014 | 17.80 | 17.80 | 17.45 | 17.52 | 155,141 | -0.22(-1.23%) |
Jul 25, 2014 | 18.02 | 18.03 | 17.70 | 17.74 | 111,296 | -0.47(-2.57%) |
Jul 24, 2014 | 18.66 | 18.66 | 17.25 | 18.21 | 74,833 | -0.39(-2.08%) |
Jul 23, 2014 | 18.57 | 18.71 | 18.27 | 18.59 | 87,711 | +0.00(+0.03%) |
Jul 22, 2014 | 18.62 | 18.68 | 18.46 | 18.59 | 53,149 | -0.00(-0.03%) |
Jul 21, 2014 | 18.82 | 18.83 | 18.38 | 18.59 | 119,873 | -0.37(-1.96%) |
Jul 18, 2014 | 18.44 | 19.00 | 18.44 | 18.96 | 151,576 | +0.46(+2.48%) |
Jul 17, 2014 | 18.88 | 19.06 | 18.37 | 18.51 | 165,586 | -0.54(-2.84%) |
Jul 16, 2014 | 19.66 | 19.66 | 18.92 | 19.05 | 194,905 | -0.48(-2.47%) |
Jul 15, 2014 | 19.95 | 20.23 | 19.46 | 19.53 | 72,819 | -0.49(-2.46%) |
Jul 14, 2014 | 19.96 | 20.26 | 19.93 | 20.02 | 207,303 | +0.28(+1.42%) |
Jul 11, 2014 | 19.56 | 19.82 | 19.56 | 19.74 | 52,822 | +0.08(+0.39%) |
Jul 10, 2014 | 19.50 | 19.79 | 19.32 | 19.67 | 99,929 | -0.12(-0.59%) |
Jul 09, 2014 | 19.93 | 20.12 | 19.68 | 19.78 | 145,635 | -0.03(-0.15%) |
Jul 08, 2014 | 20.04 | 20.04 | 19.64 | 19.81 | 254,656 | -0.23(-1.16%) |
Jul 07, 2014 | 19.95 | 20.10 | 19.80 | 20.04 | 140,038 | -0.01(-0.05%) |
Jul 03, 2014 | 20.01 | 20.05 | 20.05 | 20.05 | 66,211 | +0.22(+1.12%) |
Jul 02, 2014 | 20.02 | 20.24 | 19.80 | 19.83 | 98,420 | -0.15(-0.77%) |
Jul 01, 2014 | 19.81 | 20.41 | 19.73 | 19.98 | 114,667 | +0.33(+1.67%) |
Jun 30, 2014 | 19.38 | 19.75 | 19.21 | 19.66 | 143,388 | +0.17(+0.89%) |
Jun 27, 2014 | 19.16 | 19.63 | 19.10 | 19.48 | 319,363 | +0.27(+1.41%) |
Jun 26, 2014 | 19.12 | 19.28 | 18.48 | 19.21 | 84,572 | +0.04(+0.23%) |
Jun 25, 2014 | 19.02 | 19.21 | 18.93 | 19.17 | 89,875 | +0.01(+0.08%) |
Jun 24, 2014 | 19.11 | 19.62 | 19.10 | 19.15 | 193,026 | -0.15(-0.80%) |
Jun 23, 2014 | 19.00 | 19.58 | 18.96 | 19.31 | 224,050 | +0.81(+4.36%) |
Jun 20, 2014 | 18.54 | 18.56 | 18.20 | 18.50 | 179,496 | +0.07(+0.39%) |
Jun 19, 2014 | 18.37 | 18.49 | 18.17 | 18.43 | 49,457 | +0.19(+1.03%) |
Jun 18, 2014 | 18.30 | 18.74 | 18.01 | 18.24 | 53,022 | -0.12(-0.63%) |
Jun 17, 2014 | 18.13 | 18.54 | 18.08 | 18.36 | 96,964 | +0.27(+1.50%) |
Jun 16, 2014 | 17.88 | 18.11 | 17.83 | 18.09 | 66,054 | +0.22(+1.22%) |
Jun 13, 2014 | 18.22 | 18.22 | 17.56 | 17.87 | 102,881 | -0.25(-1.39%) |
Jun 12, 2014 | 18.01 | 18.21 | 17.85 | 18.12 | 67,320 | +0.12(+0.64%) |
Jun 11, 2014 | 18.09 | 18.40 | 17.96 | 18.00 | 51,290 | -0.24(-1.30%) |
Jun 10, 2014 | 18.20 | 18.40 | 18.14 | 18.24 | 59,960 | +0.00(+0.00%) |
Jun 06, 2014 | 18.41 | 18.59 | 18.15 | 18.24 | 97,934 | -0.01(-0.08%) |
Jun 05, 2014 | 17.42 | 18.30 | 17.24 | 18.25 | 205,492 | +0.95(+5.48%) |
Jun 04, 2014 | 17.52 | 17.64 | 17.24 | 17.31 | 112,423 | -0.22(-1.26%) |
Jun 03, 2014 | 17.78 | 17.86 | 17.46 | 17.53 | 155,053 | -0.29(-1.62%) |
Jun 02, 2014 | 18.51 | 18.56 | 17.78 | 17.82 | 142,958 | -0.74(-3.97%) |
May 30, 2014 | 18.69 | 18.89 | 18.33 | 18.55 | 161,404 | -0.06(-0.31%) |
May 29, 2014 | 18.73 | 18.81 | 18.57 | 18.61 | 86,373 | +0.02(+0.13%) |
May 28, 2014 | 18.89 | 18.89 | 18.43 | 18.59 | 142,321 | -0.32(-1.71%) |
May 27, 2014 | 18.70 | 19.10 | 18.59 | 18.91 | 74,122 | +0.29(+1.55%) |
May 23, 2014 | 18.39 | 18.62 | 18.62 | 18.62 | 74,516 | +0.15(+0.80%) |
May 22, 2014 | 18.13 | 18.52 | 18.00 | 18.47 | 61,612 | +0.44(+2.44%) |
May 21, 2014 | 17.94 | 18.23 | 17.71 | 18.03 | 139,724 | +0.13(+0.75%) |
May 20, 2014 | 18.14 | 18.14 | 17.72 | 17.90 | 148,525 | -0.34(-1.89%) |
May 19, 2014 | 18.02 | 18.34 | 17.59 | 18.24 | 103,838 | +0.20(+1.11%) |
May 16, 2014 | 18.35 | 18.35 | 17.21 | 18.04 | 155,416 | -0.34(-1.86%) |
May 15, 2014 | 18.65 | 18.65 | 18.16 | 18.38 | 151,290 | -0.39(-2.05%) |
May 14, 2014 | 19.63 | 19.63 | 18.66 | 18.77 | 112,740 | -0.87(-4.42%) |
May 13, 2014 | 19.84 | 19.91 | 19.53 | 19.64 | 88,523 | -0.30(-1.52%) |
May 12, 2014 | 19.28 | 19.99 | 19.06 | 19.94 | 100,844 | +0.69(+3.60%) |
May 09, 2014 | 18.72 | 19.25 | 18.68 | 19.25 | 135,068 | +0.36(+1.89%) |
May 08, 2014 | 18.90 | 19.39 | 18.80 | 18.89 | 83,444 | -0.11(-0.58%) |
May 07, 2014 | 19.05 | 19.20 | 18.77 | 19.00 | 139,695 | -0.09(-0.48%) |
May 06, 2014 | 19.28 | 19.34 | 19.05 | 19.09 | 114,168 | -0.32(-1.64%) |
May 05, 2014 | 19.67 | 19.67 | 19.17 | 19.41 | 130,944 | -0.33(-1.66%) |
May 02, 2014 | 19.71 | 19.87 | 19.34 | 19.74 | 238,749 | +0.12(+0.59%) |