Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 24.37 | 24.47 | 24.21 | 24.34 | 1,302,343 | -0.08(-0.32%) |
Feb 26, 2015 | 24.69 | 24.83 | 24.37 | 24.42 | 528,191 | -0.31(-1.24%) |
Feb 25, 2015 | 24.87 | 25.06 | 24.64 | 24.73 | 518,725 | -0.08(-0.32%) |
Feb 24, 2015 | 25.27 | 25.27 | 24.59 | 24.81 | 394,716 | -0.53(-2.11%) |
Feb 23, 2015 | 25.08 | 25.34 | 24.97 | 25.34 | 387,363 | +0.21(+0.85%) |
Feb 20, 2015 | 24.79 | 25.17 | 24.71 | 25.13 | 254,588 | +0.25(+1.00%) |
Feb 19, 2015 | 25.25 | 25.33 | 24.84 | 24.88 | 424,570 | -0.49(-1.94%) |
Feb 18, 2015 | 25.39 | 25.52 | 24.60 | 25.37 | 787,718 | +0.05(+0.20%) |
Feb 17, 2015 | 25.31 | 25.61 | 25.18 | 25.32 | 339,311 | +0.04(+0.17%) |
Feb 13, 2015 | 25.52 | 25.28 | 25.28 | 25.28 | 284,012 | -0.27(-1.06%) |
Feb 12, 2015 | 25.17 | 25.58 | 25.04 | 25.55 | 300,161 | +0.48(+1.93%) |
Feb 11, 2015 | 25.16 | 25.28 | 24.94 | 25.06 | 294,119 | -0.08(-0.31%) |
Feb 10, 2015 | 25.12 | 25.18 | 24.83 | 25.14 | 351,884 | +0.10(+0.40%) |
Feb 09, 2015 | 25.21 | 25.41 | 25.01 | 25.04 | 364,144 | -0.21(-0.82%) |
Feb 06, 2015 | 26.18 | 26.21 | 25.17 | 25.25 | 484,977 | -0.98(-3.75%) |
Feb 05, 2015 | 26.00 | 26.24 | 25.85 | 26.23 | 325,599 | +0.27(+1.04%) |
Feb 04, 2015 | 25.79 | 26.08 | 25.66 | 25.96 | 619,814 | +0.10(+0.39%) |
Feb 03, 2015 | 25.58 | 25.88 | 25.41 | 25.86 | 633,365 | +0.29(+1.11%) |
Feb 02, 2015 | 25.80 | 25.80 | 25.25 | 25.58 | 1,001,237 | -0.21(-0.83%) |
Jan 30, 2015 | 26.06 | 26.13 | 25.75 | 25.79 | 1,112,100 | -0.36(-1.36%) |
Jan 29, 2015 | 25.95 | 26.20 | 25.76 | 26.15 | 516,311 | +0.27(+1.05%) |
Jan 28, 2015 | 25.76 | 26.00 | 25.71 | 25.88 | 802,573 | +0.21(+0.81%) |
Jan 27, 2015 | 25.56 | 25.80 | 25.50 | 25.67 | 449,575 | -0.06(-0.22%) |
Jan 26, 2015 | 25.12 | 25.73 | 25.04 | 25.73 | 913,984 | +0.61(+2.41%) |
Jan 23, 2015 | 25.38 | 25.61 | 25.12 | 25.12 | 743,566 | -0.19(-0.76%) |
Jan 22, 2015 | 24.99 | 25.55 | 24.86 | 25.31 | 678,007 | +0.46(+1.83%) |
Jan 21, 2015 | 24.63 | 24.94 | 24.45 | 24.86 | 426,213 | +0.20(+0.81%) |
Jan 20, 2015 | 25.16 | 25.34 | 24.45 | 24.66 | 635,330 | -0.42(-1.68%) |
Jan 16, 2015 | 24.68 | 25.08 | 24.64 | 25.08 | 460,910 | +0.32(+1.30%) |
Jan 15, 2015 | 24.86 | 24.99 | 24.62 | 24.76 | 511,280 | -0.06(-0.26%) |
Jan 14, 2015 | 24.32 | 24.94 | 24.32 | 24.82 | 523,984 | +0.35(+1.43%) |
Jan 13, 2015 | 24.61 | 24.64 | 24.26 | 24.47 | 484,229 | -0.07(-0.29%) |
Jan 12, 2015 | 24.38 | 24.60 | 24.38 | 24.54 | 316,105 | +0.17(+0.70%) |
Jan 09, 2015 | 24.34 | 24.55 | 24.19 | 24.37 | 433,501 | -0.02(-0.09%) |
Jan 08, 2015 | 24.37 | 24.54 | 24.29 | 24.39 | 776,365 | +0.04(+0.18%) |
Jan 07, 2015 | 23.82 | 24.41 | 23.53 | 24.35 | 609,893 | +0.61(+2.55%) |
Jan 06, 2015 | 23.56 | 23.82 | 23.50 | 23.75 | 610,800 | +0.30(+1.28%) |
Jan 05, 2015 | 23.13 | 23.49 | 23.01 | 23.45 | 559,708 | +0.24(+1.01%) |
Jan 02, 2015 | 22.95 | 23.23 | 22.90 | 23.21 | 465,614 | +0.38(+1.69%) |
Dec 31, 2014 | 23.32 | 22.83 | 22.83 | 22.83 | 388,692 | -0.42(-1.81%) |
Dec 30, 2014 | 23.20 | 23.44 | 23.20 | 23.25 | 385,285 | +0.02(+0.09%) |
Dec 29, 2014 | 23.39 | 23.49 | 23.23 | 23.23 | 446,708 | -0.02(-0.09%) |
Dec 26, 2014 | 23.19 | 23.26 | 23.13 | 23.25 | 173,784 | +0.14(+0.61%) |
Dec 24, 2014 | 23.09 | 23.11 | 23.11 | 23.11 | 159,049 | +0.08(+0.33%) |
Dec 23, 2014 | 23.15 | 23.15 | 22.90 | 23.03 | 416,412 | -0.03(-0.12%) |
Dec 22, 2014 | 22.62 | 23.06 | 22.61 | 23.06 | 421,473 | +0.47(+2.08%) |
Dec 19, 2014 | 22.36 | 22.76 | 22.35 | 22.59 | 2,403,183 | +0.18(+0.81%) |
Dec 18, 2014 | 22.34 | 22.41 | 22.10 | 22.41 | 783,328 | +0.18(+0.79%) |
Dec 17, 2014 | 21.84 | 22.26 | 21.80 | 22.23 | 985,743 | +0.47(+2.16%) |
Dec 16, 2014 | 21.80 | 21.98 | 21.58 | 21.76 | 506,133 | -0.04(-0.19%) |
Dec 15, 2014 | 22.28 | 22.31 | 21.75 | 21.80 | 647,068 | -0.44(-1.99%) |
Dec 12, 2014 | 22.22 | 22.33 | 22.15 | 22.24 | 3,982,990 | -0.49(-2.16%) |
Dec 11, 2014 | 22.64 | 22.83 | 22.54 | 22.73 | 398,656 | +0.20(+0.87%) |
Dec 10, 2014 | 22.52 | 22.61 | 22.36 | 22.54 | 468,167 | +0.00(+0.00%) |
Dec 09, 2014 | 22.17 | 22.58 | 22.15 | 22.54 | 492,297 | +0.23(+1.04%) |
Dec 08, 2014 | 22.29 | 22.55 | 22.24 | 22.31 | 338,519 | +0.01(+0.06%) |
Dec 05, 2014 | 22.27 | 22.30 | 22.10 | 22.29 | 332,484 | +0.01(+0.03%) |
Dec 04, 2014 | 22.14 | 22.34 | 22.07 | 22.29 | 390,341 | +0.07(+0.32%) |
Dec 03, 2014 | 22.27 | 22.34 | 22.14 | 22.22 | 429,902 | +0.01(+0.03%) |
Dec 02, 2014 | 22.22 | 22.39 | 22.05 | 22.21 | 748,373 | +0.01(+0.06%) |
Dec 01, 2014 | 22.39 | 22.59 | 22.19 | 22.19 | 381,192 | -0.21(-0.94%) |
Nov 28, 2014 | 22.51 | 22.71 | 22.25 | 22.41 | 159,534 | -0.05(-0.22%) |
Nov 26, 2014 | 22.19 | 22.45 | 22.45 | 22.45 | 334,788 | +0.30(+1.36%) |
Nov 25, 2014 | 22.15 | 22.22 | 22.09 | 22.15 | 480,745 | +0.04(+0.16%) |
Nov 24, 2014 | 22.03 | 22.22 | 22.01 | 22.12 | 311,554 | +0.08(+0.38%) |
Nov 21, 2014 | 22.06 | 22.11 | 21.95 | 22.03 | 277,941 | +0.20(+0.90%) |
Nov 20, 2014 | 21.86 | 21.96 | 21.77 | 21.84 | 342,462 | -0.06(-0.29%) |
Nov 19, 2014 | 22.07 | 22.14 | 21.88 | 21.90 | 302,828 | -0.14(-0.64%) |
Nov 18, 2014 | 22.17 | 22.20 | 22.03 | 22.04 | 447,094 | -0.08(-0.38%) |
Nov 17, 2014 | 21.98 | 22.21 | 21.91 | 22.12 | 193,769 | +0.08(+0.35%) |
Nov 14, 2014 | 22.29 | 22.42 | 21.99 | 22.05 | 286,076 | -0.26(-1.16%) |
Nov 13, 2014 | 22.29 | 22.46 | 22.22 | 22.31 | 261,634 | +0.01(+0.03%) |
Nov 12, 2014 | 22.50 | 22.63 | 22.26 | 22.30 | 356,264 | -0.28(-1.24%) |
Nov 11, 2014 | 22.44 | 22.64 | 22.35 | 22.58 | 405,650 | +0.11(+0.50%) |
Nov 10, 2014 | 22.27 | 22.46 | 22.17 | 22.47 | 337,103 | +0.15(+0.69%) |
Nov 07, 2014 | 22.22 | 22.32 | 21.99 | 22.31 | 1,201,396 | +0.15(+0.70%) |
Nov 06, 2014 | 22.32 | 22.53 | 22.05 | 22.16 | 572,082 | -0.20(-0.88%) |
Nov 05, 2014 | 22.54 | 22.57 | 22.12 | 22.36 | 407,829 | -0.07(-0.31%) |
Nov 04, 2014 | 22.48 | 22.66 | 22.31 | 22.43 | 605,361 | -0.11(-0.47%) |
Nov 03, 2014 | 21.95 | 22.55 | 21.84 | 22.53 | 717,444 | +0.66(+3.01%) |
Oct 31, 2014 | 21.80 | 21.87 | 21.56 | 21.87 | 525,261 | +0.28(+1.30%) |
Oct 30, 2014 | 21.00 | 21.68 | 20.91 | 21.59 | 2,849,243 | +0.32(+1.48%) |
Oct 29, 2014 | 21.28 | 21.28 | 21.00 | 21.28 | 419,413 | -0.13(-0.62%) |
Oct 28, 2014 | 21.24 | 21.41 | 21.13 | 21.41 | 431,670 | +0.14(+0.66%) |
Oct 27, 2014 | 21.10 | 21.28 | 21.08 | 21.27 | 237,728 | +0.19(+0.90%) |
Oct 24, 2014 | 21.18 | 21.28 | 20.97 | 21.08 | 317,990 | -0.04(-0.17%) |
Oct 23, 2014 | 21.02 | 21.17 | 20.95 | 21.12 | 338,059 | +0.21(+1.01%) |
Oct 22, 2014 | 20.80 | 21.03 | 20.79 | 20.91 | 326,405 | +0.11(+0.51%) |
Oct 21, 2014 | 20.64 | 20.80 | 20.51 | 20.80 | 461,012 | +0.20(+0.95%) |
Oct 20, 2014 | 20.20 | 20.60 | 20.20 | 20.60 | 337,457 | +0.38(+1.87%) |
Oct 17, 2014 | 20.52 | 20.52 | 20.12 | 20.23 | 685,015 | -0.13(-0.62%) |
Oct 16, 2014 | 20.20 | 20.46 | 20.13 | 20.35 | 602,539 | -0.02(-0.10%) |
Oct 15, 2014 | 20.26 | 20.53 | 20.18 | 20.37 | 735,026 | +0.04(+0.17%) |
Oct 14, 2014 | 20.24 | 20.67 | 20.15 | 20.34 | 779,168 | +0.20(+0.97%) |
Oct 13, 2014 | 20.00 | 20.41 | 19.95 | 20.14 | 275,119 | +0.15(+0.74%) |
Oct 10, 2014 | 19.88 | 20.25 | 19.88 | 19.99 | 420,369 | +0.09(+0.46%) |
Oct 09, 2014 | 19.97 | 20.19 | 19.90 | 19.90 | 303,305 | -0.07(-0.35%) |
Oct 08, 2014 | 19.40 | 19.98 | 19.40 | 19.97 | 488,789 | +0.57(+2.96%) |
Oct 07, 2014 | 19.47 | 19.66 | 19.39 | 19.40 | 217,464 | -0.12(-0.61%) |
Oct 06, 2014 | 19.47 | 19.63 | 19.43 | 19.52 | 153,101 | +0.04(+0.22%) |
Oct 03, 2014 | 19.59 | 19.62 | 19.40 | 19.47 | 263,977 | +0.05(+0.25%) |
Oct 02, 2014 | 19.46 | 19.62 | 19.33 | 19.43 | 337,624 | -0.04(-0.18%) |
Oct 01, 2014 | 19.38 | 19.50 | 19.29 | 19.46 | 710,668 | +0.13(+0.65%) |
Sep 30, 2014 | 19.38 | 19.48 | 19.25 | 19.33 | 468,442 | -0.07(-0.36%) |
Sep 29, 2014 | 19.26 | 19.43 | 19.11 | 19.40 | 455,051 | +0.04(+0.22%) |
Sep 26, 2014 | 19.11 | 19.39 | 19.00 | 19.36 | 324,041 | +0.29(+1.51%) |
Sep 25, 2014 | 19.20 | 19.26 | 19.02 | 19.08 | 364,201 | -0.15(-0.76%) |
Sep 24, 2014 | 19.35 | 19.47 | 19.17 | 19.22 | 682,653 | -0.08(-0.40%) |
Sep 23, 2014 | 19.34 | 19.44 | 19.26 | 19.30 | 1,176,398 | -0.03(-0.18%) |
Sep 22, 2014 | 19.34 | 19.49 | 19.21 | 19.33 | 393,415 | -0.06(-0.32%) |
Sep 19, 2014 | 19.38 | 19.49 | 19.01 | 19.40 | 944,197 | +0.02(+0.11%) |
Sep 18, 2014 | 19.39 | 19.46 | 19.26 | 19.37 | 625,337 | +0.00(+0.00%) |
Sep 17, 2014 | 19.30 | 19.53 | 19.24 | 19.37 | 540,322 | +0.10(+0.54%) |
Sep 16, 2014 | 19.13 | 19.32 | 19.05 | 19.27 | 929,781 | +0.17(+0.87%) |
Sep 15, 2014 | 18.97 | 19.21 | 18.96 | 19.10 | 1,106,937 | +0.13(+0.66%) |
Sep 12, 2014 | 19.46 | 19.46 | 18.82 | 18.98 | 763,714 | -0.55(-2.81%) |
Sep 11, 2014 | 19.42 | 19.65 | 19.40 | 19.53 | 337,075 | -0.01(-0.07%) |
Sep 10, 2014 | 19.87 | 19.89 | 19.54 | 19.54 | 441,548 | -0.38(-1.88%) |
Sep 09, 2014 | 20.03 | 20.06 | 19.85 | 19.92 | 631,222 | -0.08(-0.42%) |
Sep 08, 2014 | 20.06 | 20.12 | 19.92 | 20.00 | 270,779 | -0.04(-0.21%) |
Sep 05, 2014 | 19.94 | 20.08 | 19.93 | 20.04 | 379,534 | +0.11(+0.56%) |
Sep 04, 2014 | 20.03 | 20.10 | 19.90 | 19.93 | 275,750 | -0.10(-0.52%) |
Sep 03, 2014 | 20.09 | 20.14 | 19.98 | 20.03 | 350,485 | -0.03(-0.14%) |
Sep 02, 2014 | 20.07 | 20.14 | 20.00 | 20.06 | 241,305 | +0.03(+0.14%) |
Aug 29, 2014 | 20.00 | 20.03 | 20.03 | 20.03 | 417,886 | +0.03(+0.14%) |
Aug 28, 2014 | 20.01 | 20.08 | 19.92 | 20.01 | 194,121 | -0.03(-0.17%) |
Aug 27, 2014 | 20.03 | 20.11 | 19.94 | 20.04 | 144,630 | +0.00(+0.00%) |
Aug 26, 2014 | 19.97 | 20.08 | 19.94 | 20.04 | 227,546 | +0.13(+0.66%) |
Aug 25, 2014 | 20.20 | 20.20 | 19.85 | 19.91 | 269,405 | -0.17(-0.83%) |
Aug 22, 2014 | 20.28 | 20.28 | 20.04 | 20.08 | 179,137 | -0.21(-1.03%) |
Aug 21, 2014 | 20.28 | 20.41 | 20.26 | 20.28 | 179,525 | -0.02(-0.10%) |
Aug 20, 2014 | 20.19 | 20.38 | 20.08 | 20.31 | 260,443 | +0.02(+0.10%) |
Aug 19, 2014 | 20.13 | 20.33 | 20.12 | 20.28 | 279,289 | +0.13(+0.66%) |
Aug 18, 2014 | 20.08 | 20.16 | 19.92 | 20.15 | 194,988 | +0.17(+0.83%) |
Aug 15, 2014 | 20.14 | 20.16 | 19.87 | 19.99 | 456,428 | -0.01(-0.07%) |
Aug 14, 2014 | 19.97 | 19.97 | 19.87 | 20.00 | 223,983 | +0.03(+0.17%) |
Aug 13, 2014 | 19.74 | 19.97 | 19.71 | 19.97 | 467,216 | +0.33(+1.66%) |
Aug 12, 2014 | 19.77 | 19.85 | 19.62 | 19.64 | 465,976 | -0.15(-0.74%) |
Aug 11, 2014 | 19.64 | 19.90 | 19.64 | 19.78 | 330,442 | +0.17(+0.85%) |
Aug 08, 2014 | 19.65 | 19.76 | 19.60 | 19.62 | 658,353 | -0.04(-0.21%) |
Aug 07, 2014 | 19.65 | 19.79 | 19.60 | 19.66 | 327,259 | +0.01(+0.07%) |
Aug 06, 2014 | 19.55 | 19.74 | 19.55 | 19.65 | 420,171 | +0.04(+0.21%) |
Aug 05, 2014 | 19.64 | 19.79 | 19.55 | 19.60 | 262,107 | -0.12(-0.60%) |
Aug 04, 2014 | 19.77 | 19.77 | 19.49 | 19.72 | 364,400 | +0.04(+0.21%) |
Aug 01, 2014 | 19.63 | 19.73 | 19.51 | 19.68 | 337,481 | +0.06(+0.28%) |
Jul 31, 2014 | 19.61 | 19.76 | 19.61 | 19.62 | 355,753 | -0.17(-0.88%) |
Jul 30, 2014 | 19.82 | 19.95 | 19.65 | 19.80 | 389,686 | -0.10(-0.49%) |
Jul 29, 2014 | 19.89 | 20.02 | 19.71 | 19.90 | 277,602 | +0.03(+0.18%) |
Jul 28, 2014 | 19.67 | 19.89 | 19.58 | 19.86 | 223,436 | +0.19(+0.99%) |
Jul 25, 2014 | 19.79 | 19.92 | 19.65 | 19.67 | 383,182 | -0.25(-1.26%) |
Jul 24, 2014 | 20.08 | 20.11 | 19.87 | 19.92 | 234,746 | -0.15(-0.76%) |
Jul 23, 2014 | 19.93 | 20.07 | 19.92 | 20.07 | 156,488 | +0.13(+0.63%) |
Jul 22, 2014 | 19.98 | 20.06 | 19.91 | 19.94 | 259,781 | +0.06(+0.31%) |
Jul 21, 2014 | 19.88 | 19.93 | 19.77 | 19.88 | 254,795 | -0.09(-0.45%) |
Jul 18, 2014 | 19.65 | 19.98 | 19.65 | 19.97 | 298,899 | +0.26(+1.34%) |
Jul 17, 2014 | 19.62 | 19.76 | 19.62 | 19.71 | 242,686 | -0.05(-0.25%) |
Jul 16, 2014 | 19.90 | 19.90 | 19.67 | 19.76 | 212,765 | -0.03(-0.18%) |
Jul 15, 2014 | 19.80 | 19.92 | 19.70 | 19.79 | 327,063 | -0.01(-0.07%) |
Jul 14, 2014 | 19.80 | 19.82 | 19.65 | 19.81 | 261,719 | +0.14(+0.71%) |
Jul 11, 2014 | 19.69 | 19.75 | 19.53 | 19.67 | 213,440 | -0.02(-0.11%) |
Jul 10, 2014 | 19.40 | 19.74 | 19.40 | 19.69 | 278,529 | +0.06(+0.32%) |
Jul 09, 2014 | 19.76 | 19.76 | 19.55 | 19.62 | 186,850 | -0.09(-0.46%) |
Jul 08, 2014 | 19.60 | 19.71 | 19.52 | 19.71 | 316,354 | +0.12(+0.60%) |
Jul 07, 2014 | 19.58 | 19.66 | 19.55 | 19.60 | 257,462 | -0.05(-0.25%) |
Jul 03, 2014 | 19.64 | 19.65 | 19.65 | 19.65 | 336,611 | -0.01(-0.07%) |
Jul 02, 2014 | 19.71 | 19.77 | 19.60 | 19.66 | 276,186 | -0.08(-0.39%) |
Jul 01, 2014 | 19.54 | 19.85 | 19.52 | 19.74 | 528,611 | +0.21(+1.07%) |
Jun 30, 2014 | 19.79 | 19.86 | 19.46 | 19.53 | 676,788 | -0.33(-1.65%) |
Jun 27, 2014 | 19.46 | 19.85 | 19.42 | 19.85 | 839,089 | +0.27(+1.38%) |
Jun 26, 2014 | 19.70 | 19.73 | 19.48 | 19.58 | 288,154 | -0.09(-0.46%) |
Jun 25, 2014 | 19.53 | 19.72 | 19.53 | 19.67 | 554,173 | +0.09(+0.46%) |
Jun 24, 2014 | 19.57 | 19.62 | 19.45 | 19.58 | 367,425 | -0.03(-0.14%) |
Jun 23, 2014 | 19.56 | 19.71 | 19.49 | 19.61 | 539,274 | +0.01(+0.07%) |
Jun 20, 2014 | 19.61 | 19.66 | 19.34 | 19.60 | 968,158 | +0.00(+0.00%) |
Jun 19, 2014 | 19.40 | 19.60 | 19.29 | 19.60 | 289,705 | +0.20(+1.03%) |
Jun 18, 2014 | 19.14 | 19.43 | 19.09 | 19.40 | 299,102 | +0.26(+1.33%) |
Jun 17, 2014 | 19.07 | 19.18 | 19.02 | 19.14 | 352,342 | +0.01(+0.07%) |
Jun 16, 2014 | 19.22 | 19.31 | 19.09 | 19.13 | 255,187 | -0.11(-0.57%) |
Jun 13, 2014 | 19.11 | 19.26 | 18.82 | 19.24 | 385,461 | +0.20(+1.05%) |
Jun 12, 2014 | 19.09 | 19.10 | 18.90 | 19.04 | 459,145 | -0.03(-0.18%) |
Jun 11, 2014 | 19.00 | 19.07 | 18.80 | 19.07 | 387,412 | +0.02(+0.11%) |
Jun 10, 2014 | 19.22 | 19.33 | 18.98 | 19.05 | 223,226 | -0.48(-2.44%) |
Jun 06, 2014 | 19.71 | 19.71 | 19.47 | 19.53 | 427,977 | -0.03(-0.14%) |
Jun 05, 2014 | 19.24 | 19.65 | 19.24 | 19.56 | 480,780 | +0.32(+1.65%) |
Jun 04, 2014 | 19.07 | 19.27 | 18.98 | 19.24 | 316,175 | +0.08(+0.40%) |
Jun 03, 2014 | 19.07 | 19.22 | 18.99 | 19.16 | 380,100 | +0.00(+0.00%) |
Jun 02, 2014 | 19.09 | 19.25 | 18.94 | 19.16 | 363,685 | +0.14(+0.72%) |
May 30, 2014 | 18.98 | 19.09 | 18.93 | 19.02 | 460,242 | +0.10(+0.51%) |
May 29, 2014 | 19.04 | 19.04 | 18.87 | 18.93 | 680,967 | -0.06(-0.33%) |
May 28, 2014 | 19.16 | 19.19 | 18.95 | 18.99 | 458,183 | -0.18(-0.94%) |
May 27, 2014 | 19.02 | 19.18 | 18.91 | 19.17 | 355,001 | +0.23(+1.24%) |
May 23, 2014 | 18.72 | 18.94 | 18.94 | 18.94 | 333,691 | +0.14(+0.73%) |
May 22, 2014 | 18.71 | 18.82 | 18.67 | 18.80 | 102,896 | +0.06(+0.33%) |
May 21, 2014 | 18.80 | 18.89 | 18.64 | 18.74 | 308,203 | -0.05(-0.26%) |
May 20, 2014 | 18.86 | 18.98 | 18.65 | 18.78 | 330,693 | -0.14(-0.76%) |
May 19, 2014 | 19.01 | 19.02 | 18.80 | 18.93 | 216,046 | -0.10(-0.54%) |
May 16, 2014 | 18.60 | 19.03 | 18.54 | 19.03 | 320,436 | +0.39(+2.07%) |
May 15, 2014 | 18.67 | 18.80 | 18.56 | 18.65 | 465,908 | -0.14(-0.77%) |
May 14, 2014 | 19.00 | 19.07 | 18.78 | 18.79 | 575,298 | -0.26(-1.38%) |
May 13, 2014 | 19.29 | 19.52 | 19.05 | 19.05 | 995,932 | -0.22(-1.15%) |
May 12, 2014 | 19.15 | 19.31 | 19.02 | 19.27 | 1,247,681 | +0.14(+0.76%) |
May 09, 2014 | 18.80 | 19.20 | 18.80 | 19.13 | 806,524 | +0.26(+1.35%) |
May 08, 2014 | 18.93 | 19.05 | 18.76 | 18.87 | 633,199 | -0.01(-0.04%) |
May 07, 2014 | 18.72 | 18.89 | 18.61 | 18.88 | 511,123 | +0.30(+1.60%) |
May 06, 2014 | 18.61 | 18.71 | 18.49 | 18.58 | 394,976 | -0.09(-0.48%) |
May 05, 2014 | 18.69 | 18.74 | 18.48 | 18.67 | 289,906 | -0.06(-0.33%) |
May 02, 2014 | 18.75 | 18.91 | 18.57 | 18.74 | 304,688 | -0.01(-0.07%) |
May 01, 2014 | 18.64 | 18.78 | 18.40 | 18.75 | 663,394 | +0.04(+0.22%) |
Apr 30, 2014 | 18.64 | 18.77 | 18.47 | 18.71 | 303,019 | +0.08(+0.41%) |
Apr 29, 2014 | 18.71 | 18.84 | 18.57 | 18.63 | 255,542 | +0.01(+0.04%) |
Apr 28, 2014 | 18.58 | 18.67 | 18.43 | 18.62 | 255,270 | +0.11(+0.60%) |
Apr 25, 2014 | 18.50 | 18.57 | 18.38 | 18.51 | 322,204 | -0.02(-0.11%) |
Apr 24, 2014 | 18.51 | 18.60 | 18.45 | 18.54 | 189,590 | +0.12(+0.64%) |
Apr 23, 2014 | 18.56 | 18.61 | 18.37 | 18.42 | 706,745 | -0.20(-1.07%) |
Apr 22, 2014 | 18.51 | 18.62 | 18.31 | 18.62 | 296,767 | +0.14(+0.75%) |
Apr 21, 2014 | 18.69 | 18.74 | 18.43 | 18.48 | 453,512 | -0.17(-0.89%) |
Apr 17, 2014 | 18.43 | 18.65 | 18.65 | 18.65 | 345,002 | +0.16(+0.86%) |
Apr 16, 2014 | 18.16 | 18.50 | 18.02 | 18.49 | 736,609 | +0.42(+2.33%) |
Apr 15, 2014 | 18.18 | 18.28 | 18.05 | 18.07 | 958,537 | +0.00(+0.00%) |
Apr 14, 2014 | 18.06 | 18.15 | 17.97 | 18.07 | 631,819 | +0.14(+0.81%) |
Apr 11, 2014 | 18.00 | 18.13 | 17.91 | 17.92 | 794,383 | -0.20(-1.10%) |
Apr 10, 2014 | 18.42 | 18.51 | 18.07 | 18.12 | 551,392 | -0.26(-1.43%) |
Apr 09, 2014 | 18.42 | 18.56 | 18.30 | 18.38 | 462,429 | -0.03(-0.15%) |
Apr 08, 2014 | 18.36 | 18.44 | 18.25 | 18.41 | 416,719 | +0.08(+0.45%) |
Apr 07, 2014 | 18.11 | 18.35 | 17.98 | 18.33 | 414,622 | +0.19(+1.03%) |
Apr 04, 2014 | 18.45 | 18.47 | 18.12 | 18.14 | 486,114 | -0.19(-1.02%) |
Apr 03, 2014 | 18.48 | 18.58 | 18.27 | 18.33 | 493,339 | -0.12(-0.67%) |
Apr 02, 2014 | 18.30 | 18.47 | 18.16 | 18.45 | 499,788 | +0.14(+0.75%) |
Apr 01, 2014 | 18.27 | 18.32 | 18.09 | 18.31 | 374,027 | +0.12(+0.68%) |
Mar 31, 2014 | 18.11 | 18.25 | 17.87 | 18.19 | 616,966 | +0.14(+0.80%) |
Mar 28, 2014 | 17.96 | 18.20 | 17.96 | 18.05 | 326,954 | +0.09(+0.50%) |
Mar 27, 2014 | 17.82 | 17.98 | 17.71 | 17.96 | 233,591 | +0.17(+0.97%) |
Mar 26, 2014 | 18.05 | 18.08 | 17.72 | 17.78 | 455,065 | -0.21(-1.18%) |
Mar 25, 2014 | 17.99 | 18.14 | 17.90 | 18.00 | 256,314 | +0.12(+0.65%) |
Mar 24, 2014 | 17.99 | 18.00 | 17.74 | 17.88 | 223,376 | -0.10(-0.53%) |
Mar 21, 2014 | 17.85 | 18.00 | 17.84 | 17.98 | 652,980 | +0.19(+1.08%) |
Mar 20, 2014 | 17.65 | 17.80 | 17.55 | 17.78 | 292,133 | +0.05(+0.31%) |
Mar 19, 2014 | 18.08 | 18.20 | 17.65 | 17.73 | 289,595 | -0.35(-1.93%) |
Mar 18, 2014 | 18.05 | 18.13 | 17.92 | 18.08 | 378,186 | +0.09(+0.49%) |
Mar 17, 2014 | 18.04 | 18.13 | 17.92 | 17.99 | 242,322 | +0.06(+0.34%) |
Mar 14, 2014 | 17.83 | 18.02 | 17.83 | 17.93 | 216,419 | +0.03(+0.15%) |
Mar 13, 2014 | 18.00 | 18.06 | 17.84 | 17.90 | 220,821 | -0.09(-0.49%) |
Mar 12, 2014 | 17.82 | 18.02 | 17.82 | 17.99 | 310,576 | +0.16(+0.92%) |
Mar 11, 2014 | 17.74 | 17.95 | 17.62 | 17.82 | 239,820 | +0.04(+0.23%) |
Mar 10, 2014 | 17.92 | 17.99 | 17.69 | 17.78 | 184,587 | -0.12(-0.65%) |
Mar 07, 2014 | 18.26 | 18.26 | 17.78 | 17.90 | 432,827 | -0.31(-1.73%) |
Mar 06, 2014 | 18.26 | 18.26 | 18.04 | 18.21 | 650,232 | +0.00(+0.00%) |
Mar 05, 2014 | 18.32 | 18.45 | 18.10 | 18.21 | 453,746 | -0.14(-0.78%) |
Mar 04, 2014 | 18.18 | 18.49 | 18.13 | 18.36 | 708,714 | +0.36(+2.01%) |