Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 21.68 | 21.69 | 21.28 | 21.38 | 389,631 | -0.14(-0.64%) |
May 28, 2015 | 21.53 | 21.56 | 21.32 | 21.52 | 302,556 | +0.03(+0.14%) |
May 27, 2015 | 21.30 | 21.53 | 21.29 | 21.49 | 471,048 | +0.69(+3.30%) |
May 26, 2015 | 21.30 | 21.30 | 20.70 | 20.80 | 789,902 | -0.77(-3.57%) |
May 22, 2015 | 21.87 | 21.57 | 21.57 | 21.57 | 287,219 | -0.49(-2.21%) |
May 21, 2015 | 21.96 | 22.08 | 21.87 | 22.06 | 312,408 | +0.16(+0.73%) |
May 20, 2015 | 21.90 | 22.08 | 21.86 | 21.90 | 374,270 | +0.02(+0.10%) |
May 19, 2015 | 21.88 | 21.95 | 21.84 | 21.88 | 308,477 | +0.09(+0.42%) |
May 18, 2015 | 21.73 | 21.80 | 21.62 | 21.78 | 312,847 | -0.14(-0.66%) |
May 15, 2015 | 21.85 | 21.95 | 21.70 | 21.93 | 258,113 | +0.00(+0.00%) |
May 14, 2015 | 21.82 | 21.94 | 21.69 | 21.93 | 339,811 | +0.25(+1.16%) |
May 13, 2015 | 21.65 | 21.82 | 21.54 | 21.68 | 347,690 | -0.02(-0.07%) |
May 12, 2015 | 21.75 | 21.84 | 21.62 | 21.69 | 263,552 | -0.25(-1.15%) |
May 11, 2015 | 21.98 | 22.04 | 21.81 | 21.94 | 737,981 | -0.24(-1.07%) |
May 08, 2015 | 22.10 | 22.29 | 22.07 | 22.18 | 410,598 | +0.71(+3.30%) |
May 07, 2015 | 21.25 | 21.54 | 21.21 | 21.47 | 387,048 | -0.11(-0.49%) |
May 06, 2015 | 21.43 | 21.66 | 21.24 | 21.58 | 464,021 | +0.15(+0.71%) |
May 05, 2015 | 21.27 | 21.48 | 21.26 | 21.43 | 393,323 | -0.07(-0.32%) |
May 04, 2015 | 21.53 | 21.54 | 21.36 | 21.49 | 229,666 | +0.01(+0.04%) |
May 01, 2015 | 21.40 | 21.51 | 21.12 | 21.49 | 507,974 | +0.18(+0.82%) |
Apr 30, 2015 | 21.30 | 21.46 | 21.24 | 21.31 | 353,361 | -0.26(-1.20%) |
Apr 29, 2015 | 21.63 | 21.68 | 21.31 | 21.57 | 438,761 | -0.51(-2.31%) |
Apr 28, 2015 | 22.05 | 22.13 | 21.97 | 22.08 | 395,389 | +0.14(+0.63%) |
Apr 27, 2015 | 22.04 | 22.20 | 21.94 | 21.94 | 382,357 | -0.02(-0.10%) |
Apr 24, 2015 | 21.86 | 22.07 | 21.84 | 21.97 | 604,750 | +0.63(+2.93%) |
Apr 23, 2015 | 21.26 | 21.46 | 21.19 | 21.34 | 345,096 | +0.07(+0.32%) |
Apr 22, 2015 | 21.33 | 21.38 | 21.22 | 21.27 | 494,669 | -0.08(-0.39%) |
Apr 21, 2015 | 21.33 | 21.47 | 21.20 | 21.36 | 1,740,602 | +0.32(+1.52%) |
Apr 20, 2015 | 21.14 | 21.24 | 21.03 | 21.04 | 307,251 | +0.12(+0.58%) |
Apr 17, 2015 | 21.17 | 21.27 | 20.80 | 20.91 | 395,000 | -0.26(-1.22%) |
Apr 16, 2015 | 21.53 | 21.58 | 21.14 | 21.17 | 702,237 | +0.20(+0.94%) |
Apr 15, 2015 | 20.90 | 21.05 | 20.88 | 20.98 | 404,174 | +0.53(+2.61%) |
Apr 14, 2015 | 20.31 | 20.44 | 20.25 | 20.44 | 1,410,929 | +0.40(+2.02%) |
Apr 13, 2015 | 20.12 | 20.23 | 19.95 | 20.04 | 455,990 | -0.14(-0.68%) |
Apr 10, 2015 | 20.21 | 20.24 | 20.08 | 20.18 | 276,804 | -0.28(-1.38%) |
Apr 09, 2015 | 20.32 | 20.56 | 20.28 | 20.46 | 504,250 | +0.41(+2.05%) |
Apr 08, 2015 | 20.13 | 20.14 | 19.92 | 20.05 | 356,177 | -0.08(-0.42%) |
Apr 07, 2015 | 20.24 | 20.31 | 20.13 | 20.13 | 310,915 | -0.16(-0.79%) |
Apr 06, 2015 | 20.05 | 20.37 | 20.03 | 20.29 | 149,796 | +0.28(+1.41%) |
Apr 02, 2015 | 19.84 | 20.01 | 20.01 | 20.01 | 436,468 | +0.05(+0.23%) |
Apr 01, 2015 | 19.98 | 19.98 | 19.79 | 19.96 | 503,334 | -0.01(-0.04%) |
Mar 31, 2015 | 19.86 | 20.05 | 19.82 | 19.97 | 659,731 | -0.35(-1.73%) |
Mar 30, 2015 | 20.03 | 20.35 | 20.02 | 20.32 | 443,349 | -0.11(-0.56%) |
Mar 27, 2015 | 20.53 | 20.57 | 20.27 | 20.43 | 491,645 | -0.03(-0.15%) |
Mar 26, 2015 | 20.37 | 20.52 | 20.18 | 20.46 | 625,947 | -0.24(-1.14%) |
Mar 25, 2015 | 20.87 | 20.90 | 20.70 | 20.70 | 656,392 | -0.04(-0.18%) |
Mar 24, 2015 | 20.91 | 20.99 | 20.71 | 20.74 | 1,933,327 | -0.36(-1.70%) |
Mar 23, 2015 | 21.07 | 21.25 | 21.07 | 21.10 | 856,078 | +0.07(+0.33%) |
Mar 20, 2015 | 21.14 | 21.29 | 21.03 | 21.03 | 1,089,412 | +1.21(+6.12%) |
Mar 19, 2015 | 20.06 | 20.06 | 19.67 | 19.82 | 407,651 | -0.52(-2.55%) |
Mar 18, 2015 | 19.98 | 20.45 | 19.86 | 20.34 | 1,067,994 | +1.11(+5.79%) |
Mar 17, 2015 | 19.04 | 19.28 | 18.95 | 19.22 | 1,629,720 | -0.47(-2.36%) |
Mar 16, 2015 | 19.83 | 19.86 | 19.63 | 19.69 | 579,538 | -0.83(-4.05%) |
Mar 13, 2015 | 20.35 | 20.52 | 20.23 | 20.52 | 307,460 | -0.11(-0.52%) |
Mar 12, 2015 | 20.46 | 20.65 | 20.46 | 20.63 | 366,649 | +0.70(+3.52%) |
Mar 11, 2015 | 19.80 | 19.95 | 19.72 | 19.92 | 457,574 | +0.27(+1.40%) |
Mar 10, 2015 | 19.89 | 19.94 | 19.61 | 19.65 | 597,529 | -0.34(-1.72%) |
Mar 09, 2015 | 20.26 | 20.27 | 19.92 | 19.99 | 1,000,459 | -0.61(-2.96%) |
Mar 06, 2015 | 20.79 | 20.80 | 20.52 | 20.60 | 491,028 | -0.43(-2.03%) |
Mar 05, 2015 | 20.82 | 21.07 | 20.79 | 21.03 | 620,151 | +0.44(+2.15%) |
Mar 04, 2015 | 20.41 | 20.59 | 20.29 | 20.59 | 595,655 | -0.01(-0.04%) |
Mar 03, 2015 | 20.71 | 20.74 | 20.46 | 20.59 | 762,476 | -0.52(-2.48%) |
Mar 02, 2015 | 21.13 | 21.16 | 20.89 | 21.12 | 809,905 | -0.08(-0.39%) |
Feb 27, 2015 | 21.03 | 21.34 | 21.01 | 21.20 | 1,311,096 | +0.10(+0.50%) |
Feb 26, 2015 | 21.20 | 21.22 | 21.01 | 21.10 | 510,598 | -0.13(-0.60%) |
Feb 25, 2015 | 21.22 | 21.31 | 21.13 | 21.22 | 228,053 | -0.02(-0.07%) |
Feb 24, 2015 | 21.08 | 21.26 | 20.99 | 21.24 | 650,956 | +0.03(+0.14%) |
Feb 23, 2015 | 21.13 | 21.21 | 21.09 | 21.21 | 360,693 | -0.10(-0.49%) |
Feb 20, 2015 | 21.03 | 21.37 | 20.97 | 21.31 | 378,096 | +0.19(+0.92%) |
Feb 19, 2015 | 21.19 | 21.25 | 21.07 | 21.12 | 269,601 | -0.20(-0.95%) |
Feb 18, 2015 | 21.43 | 21.46 | 21.24 | 21.32 | 371,070 | +0.34(+1.64%) |
Feb 17, 2015 | 20.81 | 20.98 | 20.70 | 20.98 | 431,571 | -0.01(-0.04%) |
Feb 13, 2015 | 21.16 | 20.98 | 20.98 | 20.98 | 1,249,085 | -0.07(-0.32%) |
Feb 12, 2015 | 20.89 | 21.08 | 20.82 | 21.05 | 1,184,364 | +0.70(+3.42%) |
Feb 11, 2015 | 20.28 | 20.41 | 20.13 | 20.35 | 1,978,314 | +0.04(+0.18%) |
Feb 10, 2015 | 20.28 | 20.38 | 20.18 | 20.32 | 1,505,793 | +0.40(+1.99%) |
Feb 09, 2015 | 19.84 | 20.05 | 19.84 | 19.92 | 483,030 | +0.23(+1.18%) |
Feb 06, 2015 | 19.69 | 19.83 | 19.58 | 19.69 | 2,082,103 | -0.32(-1.61%) |
Feb 05, 2015 | 20.09 | 20.16 | 19.95 | 20.01 | 769,580 | -0.02(-0.11%) |
Feb 04, 2015 | 20.01 | 20.30 | 19.93 | 20.03 | 910,370 | +0.13(+0.68%) |
Feb 03, 2015 | 19.77 | 19.93 | 19.69 | 19.90 | 740,623 | +0.58(+2.98%) |
Feb 02, 2015 | 18.86 | 19.39 | 18.73 | 19.32 | 1,240,164 | +1.24(+6.88%) |
Jan 30, 2015 | 18.17 | 18.25 | 18.03 | 18.08 | 583,161 | -0.34(-1.83%) |
Jan 29, 2015 | 18.35 | 18.44 | 18.17 | 18.41 | 368,902 | +0.24(+1.32%) |
Jan 28, 2015 | 18.51 | 18.51 | 18.14 | 18.18 | 384,065 | -0.25(-1.34%) |
Jan 27, 2015 | 18.56 | 18.59 | 18.14 | 18.42 | 1,725,073 | -0.34(-1.84%) |
Jan 26, 2015 | 18.64 | 18.86 | 18.54 | 18.77 | 1,156,754 | +0.02(+0.08%) |
Jan 23, 2015 | 19.07 | 19.13 | 18.73 | 18.75 | 3,188,337 | +0.21(+1.13%) |
Jan 22, 2015 | 18.29 | 18.65 | 18.26 | 18.54 | 2,345,132 | +0.45(+2.48%) |
Jan 21, 2015 | 18.01 | 18.14 | 17.98 | 18.09 | 466,053 | +0.23(+1.30%) |
Jan 20, 2015 | 17.91 | 17.92 | 17.72 | 17.86 | 579,508 | +0.61(+3.56%) |
Jan 16, 2015 | 16.95 | 17.27 | 16.86 | 17.25 | 245,625 | +0.31(+1.81%) |
Jan 15, 2015 | 16.90 | 17.08 | 16.89 | 16.94 | 373,861 | -0.17(-1.01%) |
Jan 14, 2015 | 17.01 | 17.13 | 16.90 | 17.11 | 240,129 | -0.12(-0.70%) |
Jan 13, 2015 | 17.49 | 17.55 | 17.08 | 17.23 | 2,073,358 | -0.19(-1.12%) |
Jan 12, 2015 | 17.53 | 17.57 | 17.29 | 17.43 | 385,001 | -0.05(-0.30%) |
Jan 09, 2015 | 17.58 | 17.58 | 17.25 | 17.48 | 349,897 | -0.13(-0.77%) |
Jan 08, 2015 | 17.35 | 17.67 | 17.33 | 17.61 | 251,971 | +0.46(+2.66%) |
Jan 07, 2015 | 17.00 | 17.20 | 16.92 | 17.16 | 305,231 | +0.30(+1.78%) |
Jan 06, 2015 | 16.99 | 17.14 | 16.70 | 16.86 | 722,797 | -0.41(-2.39%) |
Jan 05, 2015 | 17.49 | 17.49 | 17.13 | 17.27 | 487,801 | -0.53(-2.99%) |
Jan 02, 2015 | 17.94 | 17.95 | 17.69 | 17.80 | 253,653 | -0.18(-1.00%) |
Dec 31, 2014 | 18.08 | 17.98 | 17.98 | 17.98 | 523,323 | +0.01(+0.04%) |
Dec 30, 2014 | 17.91 | 18.05 | 17.82 | 17.97 | 741,354 | -0.10(-0.54%) |
Dec 29, 2014 | 18.02 | 18.17 | 18.00 | 18.07 | 411,254 | -0.07(-0.41%) |
Dec 26, 2014 | 18.21 | 18.21 | 18.09 | 18.15 | 118,871 | +0.04(+0.21%) |
Dec 24, 2014 | 18.12 | 18.11 | 18.11 | 18.11 | 249,042 | +0.01(+0.04%) |
Dec 23, 2014 | 17.94 | 18.20 | 17.91 | 18.10 | 464,341 | +0.14(+0.79%) |
Dec 22, 2014 | 17.95 | 18.01 | 17.78 | 17.96 | 596,863 | -0.10(-0.54%) |
Dec 19, 2014 | 17.82 | 18.09 | 17.68 | 18.06 | 674,175 | -0.21(-1.15%) |
Dec 18, 2014 | 17.62 | 18.41 | 17.58 | 18.26 | 1,755,248 | +0.88(+5.08%) |
Dec 17, 2014 | 17.19 | 17.54 | 17.16 | 17.38 | 722,931 | +0.13(+0.78%) |
Dec 16, 2014 | 16.84 | 17.40 | 16.82 | 17.25 | 1,093,874 | +0.64(+3.88%) |
Dec 15, 2014 | 17.07 | 17.14 | 16.57 | 16.60 | 316,545 | -0.28(-1.64%) |
Dec 12, 2014 | 17.40 | 17.45 | 16.87 | 16.88 | 322,170 | -0.49(-2.84%) |
Dec 11, 2014 | 17.45 | 17.58 | 17.34 | 17.37 | 335,632 | -0.05(-0.30%) |
Dec 10, 2014 | 17.85 | 17.86 | 17.37 | 17.43 | 420,695 | -0.41(-2.31%) |
Dec 09, 2014 | 17.72 | 17.87 | 17.67 | 17.84 | 448,733 | -0.19(-1.08%) |
Dec 08, 2014 | 18.15 | 18.18 | 18.02 | 18.03 | 488,923 | -0.33(-1.79%) |
Dec 05, 2014 | 18.41 | 18.44 | 18.32 | 18.36 | 364,709 | +0.04(+0.20%) |
Dec 04, 2014 | 18.33 | 18.43 | 18.23 | 18.32 | 454,064 | +0.27(+1.49%) |
Dec 03, 2014 | 18.01 | 18.11 | 18.00 | 18.06 | 657,925 | +0.19(+1.05%) |
Dec 02, 2014 | 17.93 | 17.94 | 17.79 | 17.87 | 594,595 | +0.10(+0.55%) |
Dec 01, 2014 | 17.77 | 17.87 | 17.73 | 17.77 | 914,206 | +0.24(+1.37%) |
Nov 28, 2014 | 17.74 | 17.76 | 17.52 | 17.53 | 395,366 | +0.01(+0.04%) |
Nov 26, 2014 | 17.49 | 17.52 | 17.52 | 17.52 | 263,063 | -0.04(-0.21%) |
Nov 25, 2014 | 17.58 | 17.64 | 17.51 | 17.56 | 676,440 | +0.16(+0.95%) |
Nov 24, 2014 | 17.44 | 17.49 | 17.35 | 17.40 | 479,310 | +0.29(+1.71%) |
Nov 21, 2014 | 17.34 | 17.40 | 17.10 | 17.10 | 526,844 | +0.28(+1.69%) |
Nov 20, 2014 | 16.57 | 16.86 | 16.57 | 16.82 | 337,468 | +0.17(+1.04%) |
Nov 19, 2014 | 16.51 | 16.77 | 16.50 | 16.65 | 598,657 | +0.48(+2.96%) |
Nov 18, 2014 | 16.03 | 16.24 | 16.01 | 16.17 | 1,525,015 | +0.10(+0.65%) |
Nov 17, 2014 | 16.06 | 16.13 | 15.96 | 16.06 | 902,478 | -0.02(-0.09%) |
Nov 14, 2014 | 15.88 | 16.12 | 15.85 | 16.08 | 1,766,408 | -0.16(-1.01%) |
Nov 13, 2014 | 16.15 | 16.33 | 16.15 | 16.24 | 3,423,379 | -0.05(-0.28%) |
Nov 12, 2014 | 16.19 | 16.33 | 16.18 | 16.29 | 1,016,696 | -0.21(-1.27%) |
Nov 11, 2014 | 16.33 | 16.53 | 16.23 | 16.50 | 831,339 | -0.10(-0.59%) |
Nov 10, 2014 | 16.59 | 16.64 | 16.48 | 16.59 | 488,839 | -0.22(-1.29%) |
Nov 07, 2014 | 16.82 | 16.84 | 16.68 | 16.81 | 678,067 | -0.07(-0.40%) |
Nov 06, 2014 | 16.95 | 17.02 | 16.83 | 16.88 | 1,728,284 | -0.01(-0.04%) |
Nov 05, 2014 | 16.98 | 16.99 | 16.81 | 16.89 | 1,930,060 | +0.31(+1.90%) |
Nov 04, 2014 | 16.54 | 16.59 | 16.39 | 16.57 | 1,688,824 | -0.07(-0.45%) |
Nov 03, 2014 | 16.69 | 16.74 | 16.59 | 16.65 | 645,208 | -0.13(-0.80%) |
Oct 31, 2014 | 16.76 | 16.80 | 16.62 | 16.78 | 1,363,262 | +0.14(+0.86%) |
Oct 30, 2014 | 16.34 | 16.76 | 16.34 | 16.64 | 662,259 | +0.19(+1.14%) |
Oct 29, 2014 | 16.72 | 16.75 | 16.33 | 16.45 | 1,060,204 | -0.40(-2.36%) |
Oct 28, 2014 | 16.78 | 16.86 | 16.67 | 16.85 | 1,739,984 | +0.27(+1.63%) |
Oct 27, 2014 | 16.40 | 16.69 | 16.77 | 16.58 | 1,494,951 | -0.19(-1.16%) |
Oct 24, 2014 | 16.63 | 16.93 | 16.60 | 16.77 | 1,703,478 | +0.09(+0.54%) |
Oct 23, 2014 | 16.48 | 16.79 | 16.46 | 16.68 | 1,771,242 | +0.37(+2.30%) |
Oct 22, 2014 | 16.36 | 16.48 | 16.30 | 16.31 | 1,954,469 | -0.07(-0.41%) |
Oct 21, 2014 | 16.16 | 16.42 | 16.16 | 16.38 | 765,599 | +0.38(+2.39%) |
Oct 20, 2014 | 15.88 | 16.00 | 15.71 | 16.00 | 2,514,472 | +0.10(+0.66%) |
Oct 17, 2014 | 15.82 | 15.98 | 15.68 | 15.89 | 1,628,054 | +0.47(+3.06%) |
Oct 16, 2014 | 14.95 | 15.48 | 14.94 | 15.42 | 1,778,294 | -0.05(-0.34%) |
Oct 15, 2014 | 15.37 | 15.52 | 15.11 | 15.47 | 1,817,064 | -0.17(-1.10%) |
Oct 14, 2014 | 15.59 | 15.82 | 15.49 | 15.64 | 3,417,131 | +0.31(+2.05%) |
Oct 13, 2014 | 15.66 | 15.71 | 15.31 | 15.33 | 315,388 | -0.19(-1.25%) |
Oct 10, 2014 | 15.85 | 15.91 | 15.49 | 15.52 | 247,661 | -0.37(-2.36%) |
Oct 09, 2014 | 16.32 | 16.36 | 15.86 | 15.90 | 307,875 | -0.67(-4.07%) |
Oct 08, 2014 | 16.34 | 16.59 | 16.19 | 16.57 | 304,408 | +0.11(+0.68%) |
Oct 07, 2014 | 16.77 | 16.79 | 16.45 | 16.46 | 213,268 | -0.45(-2.66%) |
Oct 06, 2014 | 16.84 | 16.97 | 16.80 | 16.91 | 441,470 | +0.19(+1.16%) |
Oct 03, 2014 | 16.70 | 17.36 | 16.58 | 16.71 | 882,497 | -0.01(-0.04%) |
Oct 02, 2014 | 16.80 | 16.81 | 16.50 | 16.72 | 959,341 | -0.27(-1.59%) |
Oct 01, 2014 | 17.13 | 17.14 | 16.94 | 16.99 | 381,176 | -0.09(-0.53%) |
Sep 30, 2014 | 17.15 | 17.25 | 17.06 | 17.08 | 204,870 | -0.03(-0.17%) |
Sep 29, 2014 | 16.99 | 17.13 | 16.97 | 17.11 | 518,525 | -0.05(-0.26%) |
Sep 26, 2014 | 16.97 | 17.21 | 16.96 | 17.16 | 824,259 | -0.09(-0.52%) |
Sep 25, 2014 | 17.40 | 17.42 | 17.17 | 17.25 | 1,770,843 | -0.22(-1.29%) |
Sep 24, 2014 | 17.31 | 17.47 | 17.28 | 17.47 | 751,301 | -0.02(-0.13%) |
Sep 23, 2014 | 17.50 | 17.58 | 17.42 | 17.49 | 1,139,865 | -0.28(-1.60%) |
Sep 22, 2014 | 17.96 | 17.99 | 17.64 | 17.78 | 1,047,115 | +0.13(+0.72%) |
Sep 19, 2014 | 17.64 | 17.69 | 17.40 | 17.65 | 5,116,473 | -0.13(-0.72%) |
Sep 18, 2014 | 17.75 | 18.16 | 17.61 | 17.78 | 2,167,695 | +0.31(+1.76%) |
Sep 17, 2014 | 17.52 | 17.61 | 17.40 | 17.47 | 2,369,747 | +0.00(+0.00%) |
Sep 16, 2014 | 17.41 | 17.54 | 17.24 | 17.47 | 560,291 | -0.27(-1.52%) |
Sep 15, 2014 | 17.81 | 17.81 | 17.66 | 17.74 | 617,787 | -0.34(-1.90%) |
Sep 12, 2014 | 18.03 | 18.13 | 18.01 | 18.09 | 261,971 | -0.04(-0.21%) |
Sep 11, 2014 | 18.12 | 18.14 | 18.03 | 18.12 | 293,436 | +0.00(+0.00%) |
Sep 10, 2014 | 18.00 | 18.15 | 17.96 | 18.12 | 297,745 | +0.15(+0.83%) |
Sep 09, 2014 | 17.92 | 18.04 | 17.88 | 17.97 | 1,892,920 | +0.18(+1.01%) |
Sep 08, 2014 | 17.91 | 17.95 | 17.71 | 17.79 | 474,746 | -0.24(-1.33%) |
Sep 05, 2014 | 18.03 | 18.12 | 17.97 | 18.03 | 209,995 | +0.10(+0.58%) |
Sep 04, 2014 | 17.95 | 18.12 | 17.89 | 17.93 | 982,057 | +0.11(+0.63%) |
Sep 03, 2014 | 17.71 | 17.92 | 17.66 | 17.82 | 1,095,474 | +0.51(+2.94%) |
Sep 02, 2014 | 17.39 | 17.40 | 17.26 | 17.31 | 219,693 | -0.10(-0.56%) |
Aug 29, 2014 | 17.43 | 17.40 | 17.40 | 17.40 | 1,451,925 | -0.40(-2.23%) |
Aug 28, 2014 | 17.83 | 17.86 | 17.76 | 17.80 | 651,848 | +0.33(+1.89%) |
Aug 27, 2014 | 17.67 | 17.68 | 17.43 | 17.47 | 945,582 | +0.07(+0.40%) |
Aug 26, 2014 | 17.43 | 17.57 | 17.40 | 17.40 | 1,177,948 | +0.11(+0.64%) |
Aug 25, 2014 | 17.13 | 17.37 | 17.12 | 17.29 | 213,547 | +0.24(+1.44%) |
Aug 22, 2014 | 17.14 | 17.15 | 17.00 | 17.04 | 393,951 | -0.36(-2.09%) |
Aug 21, 2014 | 17.33 | 17.42 | 17.25 | 17.41 | 1,111,697 | +0.31(+1.82%) |
Aug 20, 2014 | 17.10 | 17.16 | 16.98 | 17.10 | 976,729 | -0.59(-3.31%) |
Aug 19, 2014 | 17.83 | 17.86 | 17.60 | 17.68 | 289,421 | -0.32(-1.77%) |
Aug 18, 2014 | 17.91 | 18.09 | 17.87 | 18.00 | 550,122 | +0.38(+2.15%) |
Aug 15, 2014 | 17.91 | 17.93 | 17.50 | 17.62 | 1,006,085 | -0.04(-0.21%) |
Aug 14, 2014 | 17.51 | 17.68 | 17.48 | 17.66 | 597,335 | +0.36(+2.10%) |
Aug 13, 2014 | 17.22 | 17.66 | 17.17 | 17.30 | 1,385,455 | +0.16(+0.95%) |
Aug 12, 2014 | 17.04 | 17.16 | 17.03 | 17.13 | 172,463 | +0.16(+0.92%) |
Aug 11, 2014 | 17.07 | 17.11 | 16.97 | 16.98 | 179,905 | +0.01(+0.04%) |
Aug 08, 2014 | 16.91 | 16.97 | 16.80 | 16.97 | 206,393 | +0.13(+0.79%) |
Aug 07, 2014 | 17.05 | 17.08 | 16.79 | 16.84 | 383,015 | -0.28(-1.65%) |
Aug 06, 2014 | 16.84 | 17.14 | 16.84 | 17.12 | 495,766 | -0.04(-0.26%) |
Aug 05, 2014 | 17.27 | 17.29 | 17.10 | 17.16 | 261,524 | -0.30(-1.70%) |
Aug 04, 2014 | 17.47 | 17.51 | 17.29 | 17.46 | 221,193 | +0.01(+0.04%) |
Aug 01, 2014 | 17.46 | 17.60 | 17.34 | 17.45 | 315,670 | +0.04(+0.21%) |
Jul 31, 2014 | 17.62 | 17.66 | 17.42 | 17.42 | 525,444 | -0.69(-3.81%) |
Jul 30, 2014 | 18.24 | 18.26 | 18.02 | 18.11 | 279,943 | -0.25(-1.37%) |
Jul 29, 2014 | 18.54 | 18.56 | 18.36 | 18.36 | 448,307 | +0.19(+1.06%) |
Jul 28, 2014 | 18.31 | 18.36 | 18.16 | 18.16 | 932,653 | -0.15(-0.81%) |
Jul 25, 2014 | 18.40 | 18.49 | 18.19 | 18.31 | 1,178,631 | -0.03(-0.16%) |
Jul 24, 2014 | 18.21 | 18.47 | 18.21 | 18.34 | 1,518,242 | -0.25(-1.36%) |
Jul 23, 2014 | 18.54 | 18.63 | 18.48 | 18.59 | 202,475 | +0.01(+0.08%) |
Jul 22, 2014 | 18.63 | 18.63 | 18.54 | 18.58 | 233,605 | -0.02(-0.12%) |
Jul 21, 2014 | 18.58 | 18.66 | 18.45 | 18.60 | 148,998 | -0.28(-1.49%) |
Jul 18, 2014 | 18.61 | 18.89 | 18.55 | 18.88 | 474,603 | +0.28(+1.51%) |
Jul 17, 2014 | 18.84 | 18.94 | 18.55 | 18.60 | 155,295 | -0.57(-2.98%) |
Jul 16, 2014 | 19.19 | 19.19 | 19.09 | 19.17 | 230,665 | +0.13(+0.70%) |
Jul 15, 2014 | 19.08 | 19.17 | 18.91 | 19.04 | 1,021,943 | -0.15(-0.77%) |
Jul 14, 2014 | 19.20 | 19.26 | 19.13 | 19.19 | 478,064 | +0.19(+1.01%) |
Jul 11, 2014 | 18.99 | 19.04 | 18.88 | 18.99 | 268,626 | -0.16(-0.85%) |
Jul 10, 2014 | 19.05 | 19.16 | 19.03 | 19.16 | 404,912 | -0.30(-1.52%) |
Jul 09, 2014 | 19.28 | 19.46 | 19.28 | 19.45 | 361,706 | +0.23(+1.20%) |
Jul 08, 2014 | 19.17 | 19.23 | 19.09 | 19.22 | 357,988 | -0.31(-1.59%) |
Jul 07, 2014 | 19.57 | 19.58 | 19.41 | 19.54 | 306,206 | -0.31(-1.57%) |
Jul 03, 2014 | 19.73 | 19.85 | 19.85 | 19.85 | 250,335 | +0.42(+2.14%) |
Jul 02, 2014 | 19.36 | 19.48 | 19.34 | 19.43 | 65,172 | -0.19(-0.98%) |
Jul 01, 2014 | 19.37 | 19.64 | 19.37 | 19.62 | 1,377,750 | +0.46(+2.40%) |
Jun 30, 2014 | 19.04 | 19.19 | 19.01 | 19.17 | 214,553 | -0.20(-1.03%) |
Jun 27, 2014 | 19.24 | 19.37 | 19.22 | 19.37 | 111,162 | -0.07(-0.34%) |
Jun 26, 2014 | 19.53 | 19.54 | 19.18 | 19.43 | 184,286 | +0.03(+0.15%) |
Jun 25, 2014 | 19.21 | 19.40 | 19.20 | 19.40 | 761,859 | -0.33(-1.65%) |
Jun 24, 2014 | 19.79 | 19.81 | 19.64 | 19.73 | 733,690 | -0.30(-1.52%) |
Jun 23, 2014 | 20.12 | 20.20 | 19.94 | 20.03 | 186,980 | -0.64(-3.08%) |
Jun 20, 2014 | 20.86 | 20.89 | 20.46 | 20.67 | 353,786 | -0.56(-2.62%) |
Jun 19, 2014 | 21.05 | 21.24 | 20.97 | 21.23 | 409,772 | +0.59(+2.87%) |
Jun 18, 2014 | 20.20 | 20.64 | 20.20 | 20.63 | 470,298 | +0.11(+0.54%) |
Jun 17, 2014 | 20.17 | 20.53 | 20.17 | 20.52 | 227,964 | -0.12(-0.57%) |
Jun 16, 2014 | 20.78 | 20.90 | 20.60 | 20.64 | 334,766 | -0.26(-1.24%) |
Jun 13, 2014 | 20.97 | 21.09 | 20.80 | 20.90 | 118,276 | -0.31(-1.47%) |
Jun 12, 2014 | 21.38 | 21.41 | 21.17 | 21.21 | 95,010 | +0.01(+0.03%) |
Jun 11, 2014 | 21.31 | 21.32 | 21.14 | 21.20 | 54,198 | -0.21(-0.97%) |
Jun 10, 2014 | 21.45 | 21.48 | 21.30 | 21.41 | 288,334 | -0.08(-0.38%) |
Jun 06, 2014 | 21.38 | 21.54 | 21.34 | 21.49 | 163,837 | +0.45(+2.15%) |
Jun 05, 2014 | 20.84 | 21.09 | 20.75 | 21.04 | 79,054 | +0.44(+2.12%) |
Jun 04, 2014 | 20.47 | 20.66 | 20.47 | 20.60 | 41,231 | +0.24(+1.16%) |
Jun 03, 2014 | 20.32 | 20.43 | 20.32 | 20.37 | 42,999 | -0.15(-0.72%) |