Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.81 | 19.95 | 19.67 | 19.84 | 902,571 | -0.05(-0.24%) |
Apr 29, 2015 | 20.11 | 20.14 | 19.79 | 19.89 | 1,063,433 | -0.27(-1.35%) |
Apr 28, 2015 | 20.01 | 20.18 | 19.79 | 20.16 | 1,554,939 | +0.09(+0.47%) |
Apr 27, 2015 | 20.86 | 21.22 | 19.95 | 20.06 | 3,008,271 | -0.05(-0.23%) |
Apr 24, 2015 | 19.81 | 20.21 | 19.78 | 20.11 | 959,529 | +0.33(+1.66%) |
Apr 23, 2015 | 19.57 | 19.96 | 19.55 | 19.78 | 609,125 | +0.22(+1.10%) |
Apr 22, 2015 | 19.64 | 19.64 | 19.45 | 19.57 | 396,160 | +0.05(+0.24%) |
Apr 21, 2015 | 19.70 | 19.74 | 19.50 | 19.52 | 670,324 | -0.07(-0.38%) |
Apr 20, 2015 | 19.13 | 19.69 | 19.02 | 19.60 | 1,747,777 | +0.61(+3.20%) |
Apr 17, 2015 | 19.04 | 19.07 | 18.80 | 18.99 | 628,552 | -0.13(-0.69%) |
Apr 16, 2015 | 19.14 | 19.31 | 18.87 | 19.12 | 791,937 | -0.04(-0.20%) |
Apr 15, 2015 | 19.26 | 19.31 | 19.04 | 19.16 | 877,429 | -0.06(-0.29%) |
Apr 14, 2015 | 19.34 | 19.34 | 19.00 | 19.21 | 1,009,321 | -0.13(-0.68%) |
Apr 13, 2015 | 18.94 | 19.38 | 18.82 | 19.34 | 1,513,248 | +0.37(+1.97%) |
Apr 10, 2015 | 18.77 | 18.98 | 18.68 | 18.97 | 632,172 | +0.26(+1.40%) |
Apr 09, 2015 | 18.81 | 18.89 | 18.47 | 18.71 | 530,573 | -0.14(-0.74%) |
Apr 08, 2015 | 18.79 | 18.96 | 18.47 | 18.85 | 716,232 | +0.12(+0.65%) |
Apr 07, 2015 | 18.79 | 18.90 | 18.61 | 18.73 | 790,041 | -0.05(-0.25%) |
Apr 06, 2015 | 18.36 | 18.86 | 18.30 | 18.77 | 1,008,430 | +0.37(+2.03%) |
Apr 02, 2015 | 18.31 | 18.40 | 18.40 | 18.40 | 532,602 | +0.14(+0.77%) |
Apr 01, 2015 | 18.03 | 18.49 | 17.85 | 18.26 | 1,457,623 | +0.22(+1.19%) |
Mar 31, 2015 | 18.09 | 18.11 | 17.85 | 18.04 | 846,111 | -0.10(-0.57%) |
Mar 30, 2015 | 18.39 | 18.43 | 17.98 | 18.14 | 842,580 | -0.11(-0.62%) |
Mar 27, 2015 | 18.24 | 18.36 | 18.02 | 18.26 | 836,479 | +0.06(+0.31%) |
Mar 26, 2015 | 18.37 | 18.48 | 18.19 | 18.20 | 1,157,119 | -0.21(-1.12%) |
Mar 25, 2015 | 18.64 | 18.64 | 18.20 | 18.41 | 1,343,660 | -0.22(-1.21%) |
Mar 24, 2015 | 18.83 | 18.94 | 18.38 | 18.63 | 2,096,492 | -0.28(-1.48%) |
Mar 23, 2015 | 18.76 | 19.02 | 18.54 | 18.91 | 1,531,542 | +0.10(+0.55%) |
Mar 20, 2015 | 18.26 | 18.84 | 18.09 | 18.81 | 2,553,895 | +0.93(+5.18%) |
Mar 19, 2015 | 17.96 | 18.05 | 17.83 | 17.88 | 428,820 | -0.10(-0.57%) |
Mar 18, 2015 | 17.89 | 18.07 | 17.80 | 17.99 | 709,078 | +0.06(+0.31%) |
Mar 17, 2015 | 17.77 | 17.97 | 17.70 | 17.93 | 710,725 | +0.11(+0.63%) |
Mar 16, 2015 | 17.78 | 17.87 | 17.43 | 17.82 | 1,007,939 | +0.06(+0.32%) |
Mar 13, 2015 | 17.48 | 17.82 | 17.41 | 17.76 | 1,371,833 | +0.28(+1.61%) |
Mar 12, 2015 | 17.40 | 17.52 | 17.15 | 17.48 | 1,024,865 | +0.23(+1.36%) |
Mar 11, 2015 | 17.11 | 17.39 | 16.89 | 17.25 | 1,251,993 | +0.12(+0.71%) |
Mar 10, 2015 | 17.48 | 17.48 | 17.03 | 17.12 | 1,093,598 | -0.39(-2.22%) |
Mar 09, 2015 | 17.74 | 17.76 | 17.36 | 17.51 | 746,590 | -0.15(-0.84%) |
Mar 06, 2015 | 18.04 | 18.11 | 17.56 | 17.66 | 944,342 | -0.36(-2.00%) |
Mar 05, 2015 | 17.67 | 18.24 | 17.59 | 18.02 | 1,942,701 | +0.40(+2.26%) |
Mar 04, 2015 | 17.49 | 17.68 | 17.19 | 17.62 | 1,822,864 | +0.08(+0.47%) |
Mar 03, 2015 | 17.06 | 17.56 | 16.96 | 17.54 | 1,730,469 | +0.47(+2.76%) |
Mar 02, 2015 | 17.34 | 17.37 | 16.96 | 17.07 | 2,472,581 | -0.27(-1.55%) |
Feb 27, 2015 | 17.50 | 17.65 | 17.10 | 17.34 | 3,032,227 | -0.40(-2.24%) |
Feb 26, 2015 | 18.30 | 18.56 | 17.51 | 17.74 | 3,940,212 | -1.09(-5.80%) |
Feb 25, 2015 | 19.22 | 19.27 | 18.76 | 18.83 | 2,441,289 | -0.39(-2.02%) |
Feb 24, 2015 | 18.77 | 19.26 | 18.67 | 19.22 | 2,975,369 | +0.43(+2.32%) |
Feb 23, 2015 | 18.46 | 18.78 | 18.45 | 18.78 | 1,887,406 | +0.31(+1.70%) |
Feb 20, 2015 | 18.28 | 18.60 | 18.18 | 18.47 | 1,742,000 | +0.13(+0.71%) |
Feb 19, 2015 | 17.73 | 18.65 | 17.65 | 18.34 | 2,314,115 | +0.68(+3.88%) |
Feb 18, 2015 | 17.54 | 17.76 | 17.48 | 17.65 | 1,367,261 | +0.09(+0.53%) |
Feb 17, 2015 | 17.39 | 17.67 | 17.32 | 17.56 | 1,193,177 | +0.14(+0.80%) |
Feb 13, 2015 | 17.34 | 17.42 | 17.42 | 17.42 | 1,038,300 | +0.03(+0.16%) |
Feb 12, 2015 | 17.03 | 17.46 | 16.89 | 17.39 | 930,061 | +0.44(+2.62%) |
Feb 11, 2015 | 16.98 | 17.07 | 16.93 | 16.95 | 919,998 | -0.06(-0.33%) |
Feb 10, 2015 | 16.64 | 17.03 | 16.60 | 17.00 | 862,609 | +0.36(+2.17%) |
Feb 09, 2015 | 16.54 | 16.71 | 16.46 | 16.64 | 633,624 | +0.01(+0.06%) |
Feb 06, 2015 | 16.69 | 16.79 | 16.58 | 16.63 | 501,604 | -0.04(-0.22%) |
Feb 05, 2015 | 16.54 | 16.74 | 16.35 | 16.67 | 537,152 | +0.24(+1.46%) |
Feb 04, 2015 | 16.52 | 16.61 | 16.28 | 16.43 | 580,311 | -0.07(-0.45%) |
Feb 03, 2015 | 16.31 | 16.56 | 16.28 | 16.50 | 786,222 | +0.27(+1.65%) |
Feb 02, 2015 | 16.21 | 16.25 | 15.55 | 16.24 | 1,420,358 | +0.04(+0.23%) |
Jan 30, 2015 | 16.26 | 16.33 | 16.03 | 16.20 | 1,100,529 | -0.12(-0.74%) |
Jan 29, 2015 | 16.10 | 16.38 | 15.90 | 16.32 | 869,790 | +0.24(+1.50%) |
Jan 28, 2015 | 16.50 | 16.50 | 15.88 | 16.08 | 1,839,588 | -0.31(-1.86%) |
Jan 27, 2015 | 15.87 | 16.50 | 15.75 | 16.38 | 1,241,386 | +0.29(+1.78%) |
Jan 26, 2015 | 15.43 | 16.12 | 15.40 | 16.10 | 1,173,068 | +0.67(+4.32%) |
Jan 23, 2015 | 15.69 | 15.74 | 15.32 | 15.43 | 901,514 | -0.23(-1.48%) |
Jan 22, 2015 | 15.31 | 15.73 | 15.21 | 15.66 | 1,217,267 | +0.43(+2.86%) |
Jan 21, 2015 | 15.19 | 15.41 | 15.13 | 15.23 | 787,714 | +0.01(+0.06%) |
Jan 20, 2015 | 15.31 | 15.41 | 15.01 | 15.22 | 622,106 | -0.15(-0.96%) |
Jan 16, 2015 | 15.27 | 15.37 | 15.14 | 15.37 | 676,758 | +0.10(+0.67%) |
Jan 15, 2015 | 15.56 | 15.64 | 15.06 | 15.27 | 822,517 | -0.26(-1.67%) |
Jan 14, 2015 | 15.36 | 15.58 | 15.31 | 15.52 | 925,468 | -0.01(-0.06%) |
Jan 13, 2015 | 15.68 | 15.84 | 15.29 | 15.53 | 1,218,841 | -0.05(-0.30%) |
Jan 12, 2015 | 15.65 | 15.67 | 15.31 | 15.58 | 845,524 | -0.01(-0.06%) |
Jan 09, 2015 | 15.93 | 15.93 | 15.56 | 15.59 | 1,005,940 | -0.28(-1.75%) |
Jan 08, 2015 | 16.09 | 16.20 | 15.67 | 15.87 | 1,385,243 | -0.10(-0.63%) |
Jan 07, 2015 | 16.00 | 16.13 | 15.60 | 15.97 | 964,240 | +0.11(+0.69%) |
Jan 06, 2015 | 16.02 | 16.13 | 15.67 | 15.86 | 926,079 | -0.09(-0.57%) |
Jan 05, 2015 | 16.33 | 16.33 | 15.66 | 15.95 | 1,118,139 | -0.48(-2.89%) |
Jan 02, 2015 | 16.46 | 16.53 | 16.31 | 16.42 | 937,649 | +0.06(+0.39%) |
Dec 31, 2014 | 16.49 | 16.36 | 16.36 | 16.36 | 1,049,482 | -0.03(-0.17%) |
Dec 30, 2014 | 16.35 | 16.48 | 16.23 | 16.39 | 992,535 | +0.00(+0.00%) |
Dec 29, 2014 | 16.05 | 16.57 | 16.03 | 16.39 | 1,432,165 | +0.37(+2.28%) |
Dec 26, 2014 | 15.92 | 16.27 | 15.82 | 16.02 | 747,910 | +0.12(+0.75%) |
Dec 24, 2014 | 16.09 | 15.90 | 15.90 | 15.90 | 551,875 | -0.16(-1.02%) |
Dec 23, 2014 | 15.88 | 16.23 | 15.77 | 16.07 | 1,049,372 | +0.21(+1.33%) |
Dec 22, 2014 | 15.94 | 15.96 | 15.60 | 15.86 | 1,707,043 | -0.04(-0.23%) |
Dec 19, 2014 | 15.09 | 16.07 | 15.09 | 15.89 | 3,079,618 | +0.90(+6.04%) |
Dec 18, 2014 | 15.08 | 15.37 | 14.70 | 14.99 | 1,743,673 | +0.16(+1.11%) |
Dec 17, 2014 | 14.14 | 14.88 | 13.81 | 14.82 | 2,709,032 | +0.72(+5.12%) |
Dec 16, 2014 | 14.21 | 14.30 | 14.08 | 14.10 | 2,865,306 | -0.11(-0.77%) |
Dec 15, 2014 | 14.25 | 14.38 | 14.00 | 14.21 | 2,343,232 | -0.20(-1.40%) |
Dec 12, 2014 | 14.94 | 15.29 | 14.37 | 14.41 | 2,231,234 | -0.29(-1.99%) |
Dec 11, 2014 | 14.40 | 14.75 | 14.40 | 14.71 | 1,871,744 | +0.41(+2.88%) |
Dec 10, 2014 | 14.71 | 14.80 | 14.23 | 14.29 | 1,305,187 | -0.41(-2.80%) |
Dec 09, 2014 | 14.68 | 14.82 | 14.63 | 14.71 | 902,640 | -0.05(-0.31%) |
Dec 08, 2014 | 14.78 | 14.97 | 14.70 | 14.75 | 773,073 | -0.16(-1.04%) |
Dec 05, 2014 | 14.77 | 14.97 | 14.73 | 14.91 | 909,256 | +0.16(+1.12%) |
Dec 04, 2014 | 14.82 | 14.88 | 14.70 | 14.74 | 889,725 | -0.05(-0.31%) |
Dec 03, 2014 | 14.82 | 14.96 | 14.76 | 14.79 | 1,172,910 | -0.06(-0.43%) |
Dec 02, 2014 | 15.14 | 15.19 | 14.71 | 14.85 | 1,724,466 | -0.22(-1.46%) |
Dec 01, 2014 | 15.25 | 15.28 | 14.91 | 15.07 | 1,254,918 | -0.18(-1.20%) |
Nov 28, 2014 | 15.36 | 15.47 | 15.17 | 15.25 | 547,609 | -0.11(-0.71%) |
Nov 26, 2014 | 15.35 | 15.36 | 15.36 | 15.36 | 560,847 | -0.06(-0.41%) |
Nov 25, 2014 | 15.57 | 15.64 | 15.40 | 15.43 | 1,326,263 | -0.16(-1.06%) |
Nov 24, 2014 | 15.70 | 15.74 | 15.49 | 15.59 | 862,785 | -0.01(-0.06%) |
Nov 21, 2014 | 15.71 | 15.76 | 15.54 | 15.60 | 873,062 | -0.01(-0.06%) |
Nov 20, 2014 | 15.58 | 15.69 | 15.50 | 15.61 | 776,505 | -0.02(-0.12%) |
Nov 19, 2014 | 15.54 | 15.75 | 15.53 | 15.63 | 1,168,354 | +0.04(+0.23%) |
Nov 18, 2014 | 15.47 | 15.63 | 15.43 | 15.59 | 1,291,847 | +0.11(+0.71%) |
Nov 17, 2014 | 15.49 | 15.58 | 15.21 | 15.48 | 2,399,074 | +0.03(+0.18%) |
Nov 14, 2014 | 15.54 | 15.67 | 15.40 | 15.46 | 2,159,106 | -0.10(-0.65%) |
Nov 13, 2014 | 15.33 | 15.65 | 15.22 | 15.56 | 5,240,398 | +0.16(+1.01%) |
Nov 12, 2014 | 16.68 | 17.23 | 14.77 | 15.40 | 10,426,961 | -1.60(-9.41%) |
Nov 11, 2014 | 16.86 | 17.02 | 16.82 | 17.00 | 3,834,719 | +0.14(+0.81%) |
Nov 10, 2014 | 16.75 | 17.35 | 16.66 | 16.86 | 2,926,952 | +0.05(+0.33%) |
Nov 07, 2014 | 17.20 | 17.32 | 16.74 | 16.81 | 2,412,987 | -0.41(-2.39%) |
Nov 06, 2014 | 17.20 | 17.37 | 17.12 | 17.22 | 897,490 | +0.13(+0.75%) |
Nov 05, 2014 | 16.97 | 17.38 | 16.97 | 17.09 | 995,739 | +0.16(+0.92%) |
Nov 04, 2014 | 17.54 | 17.54 | 16.80 | 16.94 | 892,744 | -0.66(-3.74%) |
Nov 03, 2014 | 17.54 | 17.75 | 17.42 | 17.59 | 634,785 | +0.01(+0.05%) |
Oct 31, 2014 | 17.34 | 17.62 | 17.19 | 17.58 | 1,031,644 | +0.45(+2.61%) |
Oct 30, 2014 | 17.41 | 17.48 | 17.05 | 17.14 | 907,735 | -0.41(-2.34%) |
Oct 29, 2014 | 17.41 | 17.64 | 17.37 | 17.55 | 647,685 | +0.18(+1.05%) |
Oct 28, 2014 | 16.91 | 17.54 | 16.89 | 17.37 | 714,916 | +0.46(+2.70%) |
Oct 27, 2014 | 16.99 | 17.00 | 17.00 | 16.91 | 674,377 | -0.09(-0.54%) |
Oct 24, 2014 | 16.91 | 17.06 | 16.62 | 17.00 | 636,103 | +0.05(+0.27%) |
Oct 23, 2014 | 16.64 | 17.27 | 16.52 | 16.95 | 984,145 | +0.44(+2.66%) |
Oct 22, 2014 | 16.59 | 17.05 | 16.37 | 16.52 | 1,820,889 | +0.01(+0.06%) |
Oct 21, 2014 | 16.31 | 16.73 | 16.31 | 16.51 | 990,104 | +0.25(+1.52%) |
Oct 20, 2014 | 16.17 | 16.27 | 16.17 | 16.26 | 945,432 | +0.07(+0.45%) |
Oct 17, 2014 | 16.31 | 16.48 | 16.11 | 16.19 | 1,156,397 | -0.04(-0.22%) |
Oct 16, 2014 | 16.15 | 16.47 | 15.97 | 16.22 | 1,035,113 | -0.19(-1.17%) |
Oct 15, 2014 | 16.41 | 16.46 | 15.74 | 16.41 | 1,484,955 | -0.17(-1.05%) |
Oct 14, 2014 | 16.45 | 16.91 | 16.43 | 16.59 | 995,728 | +0.21(+1.28%) |
Oct 13, 2014 | 16.82 | 17.05 | 16.34 | 16.38 | 917,764 | -0.39(-2.34%) |
Oct 10, 2014 | 16.89 | 17.10 | 16.54 | 16.77 | 638,747 | -0.15(-0.86%) |
Oct 09, 2014 | 17.15 | 17.23 | 16.91 | 16.92 | 872,881 | -0.28(-1.65%) |
Oct 08, 2014 | 17.08 | 17.31 | 16.85 | 17.20 | 1,222,238 | +0.15(+0.86%) |
Oct 07, 2014 | 17.25 | 17.34 | 17.04 | 17.05 | 2,106,854 | -0.37(-2.10%) |
Oct 06, 2014 | 17.39 | 17.54 | 17.20 | 17.42 | 893,227 | +0.08(+0.47%) |
Oct 03, 2014 | 17.32 | 17.59 | 17.21 | 17.34 | 987,266 | +0.11(+0.64%) |
Oct 02, 2014 | 17.12 | 17.37 | 16.94 | 17.23 | 1,726,303 | +0.11(+0.64%) |
Oct 01, 2014 | 17.55 | 17.61 | 17.04 | 17.12 | 1,591,379 | -0.46(-2.60%) |
Sep 30, 2014 | 17.85 | 18.00 | 17.51 | 17.58 | 1,180,737 | -0.30(-1.69%) |
Sep 29, 2014 | 18.05 | 18.07 | 17.74 | 17.88 | 1,179,174 | -0.38(-2.10%) |
Sep 26, 2014 | 18.14 | 18.42 | 17.93 | 18.26 | 886,115 | +0.24(+1.32%) |
Sep 25, 2014 | 18.30 | 18.37 | 17.78 | 18.02 | 1,166,748 | -0.40(-2.18%) |
Sep 24, 2014 | 18.10 | 18.46 | 17.97 | 18.43 | 1,308,993 | +0.30(+1.65%) |
Sep 23, 2014 | 18.35 | 18.38 | 18.12 | 18.13 | 960,945 | -0.25(-1.38%) |
Sep 22, 2014 | 18.55 | 18.59 | 18.31 | 18.38 | 954,948 | -0.23(-1.22%) |
Sep 19, 2014 | 18.59 | 18.71 | 18.51 | 18.61 | 1,740,158 | +0.03(+0.15%) |
Sep 18, 2014 | 18.56 | 18.79 | 18.54 | 18.58 | 1,174,699 | +0.03(+0.15%) |
Sep 17, 2014 | 18.53 | 18.69 | 18.47 | 18.55 | 1,538,650 | -0.02(-0.10%) |
Sep 16, 2014 | 18.43 | 18.62 | 18.43 | 18.57 | 1,298,450 | +0.03(+0.15%) |
Sep 15, 2014 | 18.67 | 18.70 | 18.41 | 18.54 | 2,196,385 | -0.18(-0.97%) |
Sep 12, 2014 | 18.81 | 18.92 | 18.61 | 18.72 | 2,888,361 | -0.18(-0.96%) |
Sep 11, 2014 | 19.00 | 19.44 | 18.80 | 18.91 | 2,792,214 | +0.19(+1.01%) |
Sep 10, 2014 | 18.43 | 18.80 | 18.43 | 18.72 | 1,337,832 | +0.23(+1.22%) |
Sep 09, 2014 | 18.43 | 18.63 | 18.37 | 18.49 | 1,647,802 | -0.09(-0.49%) |
Sep 08, 2014 | 18.43 | 18.81 | 18.42 | 18.58 | 2,027,843 | +0.05(+0.29%) |
Sep 05, 2014 | 18.27 | 18.55 | 18.17 | 18.53 | 1,496,785 | +0.20(+1.09%) |
Sep 04, 2014 | 18.26 | 18.38 | 18.21 | 18.33 | 1,463,832 | +0.05(+0.25%) |
Sep 03, 2014 | 18.58 | 18.67 | 18.19 | 18.28 | 3,806,152 | -0.27(-1.46%) |
Sep 02, 2014 | 18.82 | 18.87 | 18.54 | 18.55 | 2,357,249 | -0.25(-1.35%) |
Aug 29, 2014 | 18.60 | 18.81 | 18.81 | 18.81 | 1,515,115 | +0.21(+1.12%) |
Aug 28, 2014 | 18.77 | 18.77 | 18.42 | 18.60 | 2,199,010 | -0.26(-1.39%) |
Aug 27, 2014 | 18.56 | 18.97 | 18.52 | 18.86 | 4,290,078 | +0.34(+1.86%) |
Aug 26, 2014 | 18.24 | 18.61 | 18.23 | 18.52 | 3,920,925 | +0.30(+1.64%) |
Aug 25, 2014 | 18.53 | 18.53 | 18.00 | 18.22 | 4,661,415 | -0.12(-0.64%) |
Aug 22, 2014 | 17.54 | 18.86 | 17.54 | 18.34 | 10,663,644 | +1.14(+6.63%) |
Aug 21, 2014 | 17.20 | 17.24 | 17.10 | 17.20 | 2,950,690 | +0.06(+0.37%) |
Aug 20, 2014 | 16.96 | 17.19 | 16.92 | 17.13 | 3,370,103 | +0.21(+1.23%) |
Aug 19, 2014 | 17.11 | 17.18 | 16.73 | 16.92 | 3,981,560 | -0.17(-1.00%) |
Aug 18, 2014 | 17.19 | 17.37 | 17.04 | 17.10 | 7,236,052 | +0.22(+1.29%) |
Aug 15, 2014 | 16.37 | 16.93 | 16.31 | 16.88 | 15,148,877 | +0.60(+3.67%) |
Aug 14, 2014 | 17.22 | 17.28 | 16.13 | 16.28 | 18,049,206 | -0.81(-4.76%) |
Aug 13, 2014 | 18.16 | 19.31 | 16.44 | 17.10 | 45,932,884 | -8.37(-32.86%) |
Aug 12, 2014 | 25.31 | 25.73 | 25.20 | 25.46 | 2,642,082 | +0.08(+0.32%) |
Aug 11, 2014 | 24.72 | 25.48 | 24.70 | 25.38 | 2,332,203 | +0.80(+3.28%) |
Aug 08, 2014 | 24.59 | 24.64 | 24.14 | 24.58 | 2,190,758 | +0.31(+1.27%) |
Aug 07, 2014 | 24.79 | 25.04 | 24.21 | 24.27 | 1,576,116 | -0.54(-2.19%) |
Aug 06, 2014 | 25.17 | 25.20 | 24.42 | 24.81 | 3,611,468 | -0.43(-1.72%) |
Aug 05, 2014 | 25.43 | 25.53 | 25.16 | 25.25 | 1,119,791 | -0.33(-1.27%) |
Aug 04, 2014 | 25.16 | 25.63 | 25.06 | 25.57 | 837,955 | +0.47(+1.87%) |
Aug 01, 2014 | 25.15 | 25.25 | 24.94 | 25.10 | 556,137 | -0.09(-0.36%) |
Jul 31, 2014 | 25.35 | 25.46 | 25.10 | 25.19 | 641,800 | -0.39(-1.52%) |
Jul 30, 2014 | 25.72 | 25.81 | 25.42 | 25.58 | 652,033 | +0.06(+0.25%) |
Jul 29, 2014 | 25.47 | 25.78 | 25.46 | 25.52 | 341,092 | +0.03(+0.11%) |
Jul 28, 2014 | 25.63 | 25.74 | 25.33 | 25.49 | 599,689 | -0.11(-0.42%) |
Jul 25, 2014 | 25.33 | 25.63 | 25.29 | 25.60 | 765,127 | +0.25(+1.00%) |
Jul 24, 2014 | 25.44 | 25.47 | 25.32 | 25.35 | 758,643 | +0.00(+0.00%) |
Jul 23, 2014 | 25.32 | 25.35 | 25.10 | 25.35 | 1,026,405 | +0.08(+0.32%) |
Jul 22, 2014 | 25.42 | 25.46 | 25.04 | 25.26 | 1,695,415 | -0.07(-0.29%) |
Jul 21, 2014 | 25.72 | 25.89 | 24.78 | 25.34 | 1,695,854 | -0.49(-1.89%) |
Jul 18, 2014 | 25.27 | 25.90 | 25.27 | 25.82 | 1,347,837 | +0.52(+2.07%) |
Jul 17, 2014 | 25.35 | 25.64 | 25.28 | 25.30 | 1,980,284 | -0.16(-0.64%) |
Jul 16, 2014 | 25.79 | 25.93 | 25.40 | 25.46 | 897,539 | -0.20(-0.78%) |
Jul 15, 2014 | 25.74 | 25.85 | 25.53 | 25.66 | 604,617 | -0.01(-0.04%) |
Jul 14, 2014 | 25.99 | 25.99 | 25.66 | 25.67 | 1,424,689 | -0.18(-0.70%) |
Jul 11, 2014 | 25.83 | 26.04 | 25.75 | 25.85 | 741,610 | -0.09(-0.35%) |
Jul 10, 2014 | 25.66 | 26.33 | 25.60 | 25.94 | 807,750 | +0.02(+0.07%) |
Jul 09, 2014 | 26.20 | 26.20 | 25.77 | 25.92 | 1,403,145 | -0.31(-1.17%) |
Jul 08, 2014 | 26.78 | 26.86 | 26.03 | 26.23 | 816,765 | -0.53(-1.99%) |
Jul 07, 2014 | 26.78 | 26.90 | 26.38 | 26.77 | 1,220,792 | +0.41(+1.54%) |
Jul 03, 2014 | 26.01 | 26.36 | 26.36 | 26.36 | 889,501 | +0.26(+1.01%) |
Jul 02, 2014 | 25.46 | 26.11 | 25.38 | 26.10 | 741,782 | +0.68(+2.67%) |
Jul 01, 2014 | 25.77 | 25.97 | 25.41 | 25.42 | 1,353,505 | -0.21(-0.81%) |
Jun 30, 2014 | 25.33 | 25.64 | 25.15 | 25.63 | 2,071,969 | +0.30(+1.18%) |
Jun 27, 2014 | 25.64 | 25.78 | 25.31 | 25.33 | 2,762,265 | -0.34(-1.34%) |
Jun 26, 2014 | 25.70 | 25.84 | 25.49 | 25.67 | 950,879 | +0.06(+0.25%) |
Jun 25, 2014 | 26.11 | 26.49 | 25.56 | 25.61 | 2,145,264 | -0.51(-1.94%) |
Jun 24, 2014 | 26.65 | 26.89 | 25.97 | 26.11 | 3,797,149 | -0.66(-2.47%) |
Jun 23, 2014 | 27.33 | 27.85 | 26.67 | 26.77 | 2,276,320 | -0.65(-2.37%) |
Jun 20, 2014 | 27.34 | 27.65 | 27.29 | 27.43 | 1,083,499 | +0.16(+0.60%) |
Jun 19, 2014 | 27.06 | 27.57 | 27.06 | 27.26 | 968,649 | +0.14(+0.53%) |
Jun 18, 2014 | 26.68 | 27.27 | 26.68 | 27.12 | 726,510 | +0.41(+1.52%) |
Jun 17, 2014 | 26.75 | 26.91 | 26.67 | 26.71 | 653,099 | -0.06(-0.23%) |
Jun 16, 2014 | 26.99 | 27.09 | 26.74 | 26.77 | 893,239 | -0.31(-1.16%) |
Jun 13, 2014 | 27.34 | 27.44 | 26.76 | 27.09 | 1,048,345 | -0.31(-1.11%) |
Jun 12, 2014 | 27.91 | 27.95 | 27.32 | 27.39 | 409,871 | -0.50(-1.80%) |
Jun 11, 2014 | 27.93 | 28.02 | 27.49 | 27.90 | 381,938 | -0.11(-0.38%) |
Jun 10, 2014 | 27.85 | 28.03 | 27.74 | 28.00 | 292,562 | +0.31(+1.10%) |
Jun 06, 2014 | 27.51 | 27.73 | 27.29 | 27.70 | 454,881 | +0.22(+0.82%) |
Jun 05, 2014 | 27.15 | 27.49 | 27.00 | 27.47 | 555,681 | +0.21(+0.76%) |
Jun 04, 2014 | 27.21 | 27.39 | 27.14 | 27.27 | 462,278 | -0.04(-0.13%) |
Jun 03, 2014 | 27.22 | 27.48 | 27.22 | 27.30 | 595,264 | -0.04(-0.16%) |
Jun 02, 2014 | 27.55 | 27.67 | 26.91 | 27.35 | 1,058,081 | -0.06(-0.23%) |
May 30, 2014 | 27.54 | 27.84 | 27.30 | 27.41 | 1,070,486 | -0.22(-0.78%) |
May 29, 2014 | 28.06 | 28.19 | 27.59 | 27.63 | 449,773 | -0.44(-1.57%) |
May 28, 2014 | 27.85 | 28.26 | 27.74 | 28.07 | 474,102 | +0.09(+0.32%) |
May 27, 2014 | 28.01 | 28.10 | 27.79 | 27.98 | 580,256 | -0.03(-0.10%) |
May 23, 2014 | 27.85 | 28.00 | 28.00 | 28.00 | 412,507 | +0.25(+0.91%) |
May 22, 2014 | 27.86 | 28.17 | 27.61 | 27.75 | 1,051,762 | +0.01(+0.03%) |
May 21, 2014 | 27.48 | 27.98 | 27.41 | 27.74 | 647,872 | +0.22(+0.82%) |
May 20, 2014 | 27.84 | 27.84 | 27.28 | 27.52 | 792,655 | -0.29(-1.03%) |
May 19, 2014 | 26.92 | 27.95 | 26.90 | 27.81 | 1,879,297 | +0.82(+3.03%) |
May 16, 2014 | 26.72 | 27.24 | 26.23 | 26.99 | 1,746,898 | +0.33(+1.25%) |
May 15, 2014 | 26.26 | 27.14 | 25.82 | 26.66 | 3,790,145 | +0.31(+1.16%) |
May 14, 2014 | 27.05 | 27.12 | 26.06 | 26.35 | 2,977,022 | -0.51(-1.91%) |
May 13, 2014 | 27.47 | 27.48 | 26.78 | 26.86 | 898,600 | -0.59(-2.16%) |
May 12, 2014 | 26.94 | 27.60 | 26.94 | 27.46 | 971,127 | +0.57(+2.10%) |
May 09, 2014 | 27.34 | 27.58 | 26.84 | 26.89 | 940,930 | -0.50(-1.84%) |
May 08, 2014 | 27.43 | 27.89 | 27.22 | 27.39 | 698,374 | -0.06(-0.23%) |
May 07, 2014 | 27.50 | 27.64 | 27.07 | 27.46 | 1,027,513 | +0.06(+0.23%) |
May 06, 2014 | 27.21 | 27.77 | 27.07 | 27.39 | 707,981 | +0.13(+0.46%) |
May 05, 2014 | 27.67 | 27.75 | 26.96 | 27.27 | 560,578 | -0.60(-2.16%) |
May 02, 2014 | 27.77 | 28.05 | 27.71 | 27.87 | 756,253 | +0.29(+1.04%) |