Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.39 | 15.55 | 14.39 | 15.40 | 28,141 | +0.75(+5.12%) |
Apr 29, 2015 | 14.30 | 14.68 | 14.19 | 14.65 | 34,962 | +0.22(+1.52%) |
Apr 28, 2015 | 14.34 | 14.50 | 14.30 | 14.43 | 14,674 | -0.01(-0.07%) |
Apr 27, 2015 | 14.35 | 14.44 | 14.35 | 14.44 | 15,265 | -0.16(-1.10%) |
Apr 24, 2015 | 14.05 | 14.67 | 14.00 | 14.60 | 17,304 | +0.43(+3.03%) |
Apr 23, 2015 | 14.03 | 14.21 | 14.00 | 14.17 | 17,986 | +0.20(+1.43%) |
Apr 22, 2015 | 14.18 | 14.20 | 13.97 | 13.97 | 24,955 | -0.29(-2.03%) |
Apr 21, 2015 | 14.37 | 14.39 | 14.10 | 14.26 | 31,776 | -0.24(-1.66%) |
Apr 20, 2015 | 14.41 | 14.50 | 14.39 | 14.50 | 8,125 | +0.01(+0.07%) |
Apr 17, 2015 | 14.20 | 14.50 | 14.13 | 14.49 | 34,896 | +0.41(+2.91%) |
Apr 16, 2015 | 14.28 | 14.28 | 13.99 | 14.08 | 268,459 | -0.20(-1.40%) |
Apr 15, 2015 | 15.03 | 15.03 | 14.28 | 14.28 | 49,672 | -0.17(-1.18%) |
Apr 14, 2015 | 14.27 | 14.53 | 14.27 | 14.45 | 60,965 | -0.14(-0.96%) |
Apr 13, 2015 | 15.07 | 15.07 | 14.54 | 14.59 | 12,197 | -0.50(-3.31%) |
Apr 10, 2015 | 15.51 | 15.51 | 14.96 | 15.09 | 14,663 | -0.15(-0.98%) |
Apr 09, 2015 | 15.11 | 15.63 | 15.11 | 15.24 | 15,516 | +0.08(+0.53%) |
Apr 08, 2015 | 15.61 | 15.61 | 14.90 | 15.16 | 30,040 | -0.08(-0.52%) |
Apr 07, 2015 | 14.86 | 15.29 | 14.59 | 15.24 | 17,072 | +0.52(+3.53%) |
Apr 06, 2015 | 14.29 | 14.74 | 13.95 | 14.72 | 11,529 | +0.73(+5.22%) |
Apr 02, 2015 | 13.99 | 13.99 | 13.99 | 0 | +0.18(+1.30%) | |
Apr 01, 2015 | 14.00 | 14.17 | 13.81 | 13.81 | 37,181 | -0.25(-1.78%) |
Mar 31, 2015 | 14.16 | 14.25 | 14.02 | 14.06 | 8,443 | -0.08(-0.57%) |
Mar 30, 2015 | 13.64 | 14.18 | 13.64 | 14.14 | 20,204 | +0.11(+0.78%) |
Mar 27, 2015 | 14.23 | 14.23 | 14.03 | 14.03 | 17,569 | -0.11(-0.78%) |
Mar 26, 2015 | 14.16 | 14.42 | 14.07 | 14.14 | 40,385 | +0.14(+1.00%) |
Mar 25, 2015 | 13.85 | 14.05 | 13.74 | 14.00 | 48,072 | +0.23(+1.67%) |
Mar 24, 2015 | 13.77 | 13.83 | 13.66 | 13.77 | 56,844 | +0.10(+0.73%) |
Mar 23, 2015 | 13.90 | 13.90 | 13.56 | 13.67 | 38,353 | -0.03(-0.22%) |
Mar 20, 2015 | 13.75 | 13.80 | 13.52 | 13.70 | 38,328 | -0.02(-0.15%) |
Mar 19, 2015 | 13.69 | 13.90 | 13.69 | 13.72 | 26,658 | -0.28(-2.00%) |
Mar 18, 2015 | 13.87 | 14.06 | 13.76 | 14.00 | 56,287 | +0.32(+2.34%) |
Mar 17, 2015 | 13.43 | 13.85 | 13.23 | 13.68 | 59,466 | +0.58(+4.43%) |
Mar 16, 2015 | 13.35 | 13.35 | 13.05 | 13.10 | 15,156 | -0.10(-0.76%) |
Mar 13, 2015 | 13.53 | 13.53 | 13.13 | 13.20 | 90,160 | -0.30(-2.22%) |
Mar 12, 2015 | 13.62 | 13.77 | 13.44 | 13.50 | 665,252 | -0.16(-1.17%) |
Mar 11, 2015 | 13.71 | 13.71 | 13.47 | 13.66 | 16,598 | +0.16(+1.19%) |
Mar 10, 2015 | 14.00 | 14.09 | 13.39 | 13.50 | 204,055 | -0.48(-3.43%) |
Mar 09, 2015 | 14.21 | 14.21 | 13.98 | 13.98 | 25,337 | -0.16(-1.13%) |
Mar 06, 2015 | 13.96 | 14.14 | 13.96 | 14.14 | 41,577 | +0.02(+0.14%) |
Mar 05, 2015 | 13.95 | 14.18 | 13.95 | 14.12 | 28,364 | +0.17(+1.22%) |
Mar 04, 2015 | 14.20 | 13.95 | 13.95 | 20,639 | -0.28(-1.97%) | |
Mar 03, 2015 | 14.11 | 14.45 | 14.09 | 14.23 | 25,675 | +0.03(+0.21%) |
Mar 02, 2015 | 14.17 | 14.20 | 13.52 | 14.20 | 15,649 | +0.04(+0.28%) |
Feb 27, 2015 | 14.24 | 14.32 | 14.05 | 14.16 | 19,104 | +0.04(+0.28%) |
Feb 26, 2015 | 14.68 | 14.71 | 14.09 | 14.12 | 8,700 | -0.68(-4.59%) |
Feb 25, 2015 | 14.90 | 14.08 | 14.80 | 9,687 | +0.72(+5.11%) | |
Feb 24, 2015 | 14.26 | 14.26 | 14.00 | 14.08 | 124,496 | -0.11(-0.78%) |
Feb 23, 2015 | 14.75 | 14.75 | 14.19 | 14.19 | 27,129 | -0.67(-4.51%) |
Feb 20, 2015 | 15.02 | 15.02 | 14.61 | 14.86 | 10,728 | -0.15(-1.00%) |
Feb 19, 2015 | 14.85 | 15.01 | 14.37 | 15.01 | 33,973 | +0.34(+2.32%) |
Feb 18, 2015 | 14.68 | 14.79 | 14.63 | 14.67 | 10,083 | +0.06(+0.41%) |
Feb 17, 2015 | 14.50 | 14.78 | 14.42 | 14.61 | 22,003 | +0.28(+1.95%) |
Feb 13, 2015 | 14.33 | 14.33 | 14.33 | 0 | +0.03(+0.21%) | |
Feb 12, 2015 | 14.22 | 14.33 | 13.92 | 14.30 | 450,777 | +0.26(+1.85%) |
Feb 11, 2015 | 14.60 | 14.60 | 13.85 | 14.04 | 26,896 | -0.60(-4.10%) |
Feb 10, 2015 | 15.19 | 15.19 | 14.50 | 14.64 | 20,244 | -0.31(-2.07%) |
Feb 09, 2015 | 14.67 | 15.15 | 14.67 | 14.95 | 17,817 | +0.36(+2.47%) |
Feb 06, 2015 | 14.24 | 14.66 | 14.24 | 14.59 | 16,684 | +0.58(+4.14%) |
Feb 05, 2015 | 13.79 | 14.07 | 13.75 | 14.01 | 25,089 | +0.29(+2.11%) |
Feb 04, 2015 | 14.43 | 14.43 | 13.64 | 13.72 | 27,830 | -0.87(-5.96%) |
Feb 03, 2015 | 13.73 | 14.70 | 13.25 | 14.59 | 46,760 | +1.34(+10.11%) |
Feb 02, 2015 | 13.25 | 13.26 | 13.05 | 13.25 | 92,332 | +0.20(+1.53%) |
Jan 30, 2015 | 12.92 | 13.19 | 12.92 | 13.05 | 52,813 | +0.08(+0.62%) |
Jan 29, 2015 | 12.96 | 13.04 | 12.76 | 12.97 | 132,567 | +0.00(+0.00%) |
Jan 28, 2015 | 13.28 | 13.28 | 12.95 | 12.97 | 110,438 | -0.18(-1.37%) |
Jan 27, 2015 | 12.96 | 13.19 | 12.94 | 13.15 | 25,498 | +0.13(+1.00%) |
Jan 26, 2015 | 12.91 | 13.11 | 12.91 | 13.02 | 15,388 | -0.04(-0.31%) |
Jan 23, 2015 | 13.02 | 13.23 | 12.93 | 13.06 | 40,905 | -0.01(-0.08%) |
Jan 22, 2015 | 12.86 | 13.27 | 12.75 | 13.07 | 314,267 | +0.15(+1.16%) |
Jan 21, 2015 | 12.61 | 12.95 | 12.61 | 12.92 | 372,550 | +0.25(+1.97%) |
Jan 20, 2015 | 12.73 | 12.78 | 12.66 | 12.67 | 37,535 | -0.30(-2.31%) |
Jan 19, 2015 | 12.71 | 13.28 | 12.71 | 12.97 | 29,825 | +0.32(+2.53%) |
Jan 16, 2015 | 12.57 | 12.80 | 12.51 | 12.65 | 39,131 | +0.12(+0.96%) |
Jan 15, 2015 | 12.40 | 12.57 | 12.32 | 12.53 | 27,647 | +0.19(+1.54%) |
Jan 14, 2015 | 12.38 | 12.43 | 12.10 | 12.34 | 75,228 | -0.11(-0.88%) |
Jan 13, 2015 | 12.55 | 12.63 | 12.45 | 12.45 | 48,299 | -0.10(-0.80%) |
Jan 12, 2015 | 12.58 | 12.61 | 12.53 | 12.55 | 274,314 | -0.08(-0.63%) |
Jan 09, 2015 | 12.65 | 12.67 | 12.58 | 12.63 | 187,869 | +0.00(+0.00%) |
Jan 08, 2015 | 12.65 | 12.78 | 12.54 | 12.63 | 86,206 | +0.07(+0.56%) |
Jan 07, 2015 | 12.92 | 12.92 | 12.54 | 12.56 | 141,708 | -0.04(-0.32%) |
Jan 06, 2015 | 12.75 | 12.80 | 12.28 | 12.60 | 333,518 | -0.16(-1.25%) |
Jan 05, 2015 | 12.35 | 13.09 | 12.35 | 12.76 | 122,341 | -0.39(-2.97%) |
Jan 02, 2015 | 12.89 | 13.30 | 12.86 | 13.15 | 94,966 | +0.17(+1.31%) |
Dec 31, 2014 | 12.98 | 12.98 | 12.98 | 0 | -0.02(-0.15%) | |
Dec 30, 2014 | 12.84 | 13.07 | 12.79 | 13.00 | 71,425 | +0.08(+0.62%) |
Dec 29, 2014 | 12.90 | 13.00 | 12.79 | 12.92 | 62,072 | -0.08(-0.62%) |
Dec 24, 2014 | 13.00 | 13.00 | 13.00 | 0 | +0.02(+0.15%) | |
Dec 23, 2014 | 13.33 | 13.35 | 12.89 | 12.98 | 98,091 | -0.27(-2.04%) |
Dec 22, 2014 | 13.89 | 13.89 | 12.97 | 13.25 | 84,444 | -0.47(-3.43%) |
Dec 19, 2014 | 14.48 | 14.48 | 13.72 | 13.72 | 68,741 | -0.17(-1.22%) |
Dec 18, 2014 | 14.21 | 14.46 | 13.89 | 13.89 | 105,518 | -0.36(-2.53%) |
Dec 17, 2014 | 13.75 | 14.57 | 13.50 | 14.25 | 69,718 | +0.13(+0.92%) |
Dec 16, 2014 | 14.12 | 96,956 | +0.27(+1.95%) | |||
Dec 15, 2014 | 13.88 | 14.42 | 13.68 | 13.85 | 39,760 | -0.21(-1.49%) |
Dec 12, 2014 | 14.25 | 14.52 | 13.83 | 14.06 | 65,757 | -0.37(-2.56%) |
Dec 11, 2014 | 14.39 | 14.70 | 13.84 | 14.43 | 384,802 | -0.06(-0.41%) |
Dec 10, 2014 | 14.84 | 14.85 | 14.22 | 14.49 | 38,530 | -0.63(-4.17%) |
Dec 09, 2014 | 15.08 | 15.20 | 14.81 | 15.12 | 160,194 | -0.14(-0.92%) |
Dec 08, 2014 | 15.70 | 15.71 | 15.09 | 15.26 | 50,186 | -0.84(-5.22%) |
Dec 05, 2014 | 16.10 | 16.20 | 16.10 | 16.10 | 41,548 | -0.10(-0.62%) |
Dec 04, 2014 | 16.38 | 16.46 | 15.79 | 16.20 | 99,603 | -0.28(-1.70%) |
Dec 03, 2014 | 16.50 | 16.72 | 16.30 | 16.48 | 103,195 | -0.12(-0.72%) |
Dec 02, 2014 | 16.70 | 16.77 | 16.41 | 16.60 | 60,916 | -0.19(-1.13%) |
Dec 01, 2014 | 17.70 | 17.70 | 16.75 | 16.79 | 40,959 | -0.99(-5.57%) |
Nov 28, 2014 | 17.64 | 17.78 | 17.23 | 17.78 | 42,757 | +0.14(+0.79%) |
Nov 27, 2014 | 18.25 | 18.25 | 17.30 | 17.64 | 15,670 | -0.71(-3.87%) |
Nov 26, 2014 | 18.77 | 18.77 | 18.25 | 18.35 | 47,513 | -0.30(-1.61%) |
Nov 25, 2014 | 19.20 | 19.23 | 18.65 | 18.65 | 8,396 | -0.44(-2.30%) |
Nov 24, 2014 | 19.00 | 19.18 | 19.00 | 19.09 | 7,279 | -0.05(-0.26%) |
Nov 21, 2014 | 18.82 | 19.25 | 18.82 | 19.14 | 2,417 | +0.44(+2.35%) |
Nov 20, 2014 | 18.82 | 18.95 | 18.65 | 18.70 | 15,677 | -0.01(-0.05%) |
Nov 19, 2014 | 18.70 | 18.78 | 18.70 | 18.71 | 19,538 | -0.10(-0.53%) |
Nov 18, 2014 | 18.75 | 18.85 | 18.67 | 18.81 | 34,759 | +0.16(+0.86%) |
Nov 17, 2014 | 18.68 | 18.84 | 18.54 | 18.65 | 16,482 | +0.05(+0.27%) |
Nov 14, 2014 | 18.53 | 18.81 | 18.51 | 18.60 | 16,196 | -0.06(-0.32%) |
Nov 13, 2014 | 18.90 | 18.90 | 18.50 | 18.66 | 15,105 | -0.44(-2.30%) |
Nov 12, 2014 | 20.18 | 20.18 | 18.92 | 19.10 | 15,440 | -1.18(-5.82%) |
Nov 11, 2014 | 20.21 | 20.30 | 19.85 | 20.28 | 5,128 | -0.02(-0.10%) |
Nov 10, 2014 | 20.15 | 20.80 | 20.14 | 20.30 | 13,542 | +0.05(+0.25%) |
Nov 07, 2014 | 19.31 | 20.25 | 19.30 | 20.25 | 26,474 | +0.85(+4.38%) |
Nov 06, 2014 | 19.37 | 19.80 | 19.23 | 19.40 | 12,038 | +0.38(+2.00%) |
Nov 05, 2014 | 18.58 | 19.34 | 18.58 | 19.02 | 11,786 | +0.19(+1.01%) |
Nov 04, 2014 | 19.59 | 19.59 | 18.46 | 18.83 | 45,693 | -0.77(-3.93%) |
Nov 03, 2014 | 19.64 | 20.08 | 19.50 | 19.60 | 23,416 | +0.02(+0.10%) |
Oct 31, 2014 | 19.76 | 19.80 | 19.58 | 19.58 | 11,712 | -0.14(-0.71%) |
Oct 30, 2014 | 19.79 | 19.79 | 19.65 | 19.72 | 7,827 | +0.01(+0.05%) |
Oct 29, 2014 | 19.53 | 19.90 | 19.53 | 19.71 | 18,181 | -0.09(-0.45%) |
Oct 28, 2014 | 20.09 | 20.09 | 19.74 | 19.80 | 9,170 | +0.06(+0.30%) |
Oct 27, 2014 | 19.55 | 19.90 | 19.52 | 19.74 | 19,612 | -0.20(-1.00%) |
Oct 24, 2014 | 20.75 | 20.77 | 19.87 | 19.94 | 16,547 | -0.44(-2.16%) |
Oct 23, 2014 | 20.49 | 21.03 | 20.30 | 20.38 | 31,835 | -0.02(-0.10%) |
Oct 22, 2014 | 20.31 | 20.66 | 20.16 | 20.40 | 23,753 | +0.11(+0.54%) |
Oct 21, 2014 | 19.30 | 20.29 | 19.28 | 20.29 | 26,755 | +1.00(+5.18%) |
Oct 20, 2014 | 19.98 | 19.98 | 19.24 | 19.29 | 27,931 | -0.26(-1.33%) |
Oct 17, 2014 | 19.49 | 19.70 | 18.82 | 19.55 | 28,000 | +0.70(+3.71%) |
Oct 16, 2014 | 18.47 | 18.98 | 18.42 | 18.85 | 22,826 | +0.27(+1.45%) |
Oct 15, 2014 | 18.95 | 18.95 | 18.28 | 18.58 | 37,176 | -0.64(-3.33%) |
Oct 14, 2014 | 18.20 | 19.50 | 18.20 | 19.22 | 28,955 | -0.12(-0.62%) |
Oct 10, 2014 | 19.34 | 19.34 | 19.34 | 0 | -0.07(-0.36%) | |
Oct 09, 2014 | 19.49 | 19.99 | 19.35 | 19.41 | 102,298 | -0.14(-0.72%) |
Oct 08, 2014 | 19.00 | 19.96 | 19.00 | 19.55 | 114,202 | +0.45(+2.36%) |
Oct 07, 2014 | 19.80 | 19.98 | 19.09 | 19.10 | 26,292 | -0.60(-3.05%) |
Oct 06, 2014 | 19.62 | 19.83 | 19.30 | 19.70 | 20,577 | -0.02(-0.10%) |
Oct 03, 2014 | 19.82 | 21.38 | 19.62 | 19.72 | 24,079 | +0.01(+0.05%) |
Oct 02, 2014 | 20.01 | 20.04 | 19.40 | 19.71 | 28,876 | -0.40(-1.99%) |
Oct 01, 2014 | 20.69 | 20.77 | 19.89 | 20.11 | 24,318 | -0.69(-3.32%) |
Sep 30, 2014 | 20.62 | 21.12 | 20.60 | 20.80 | 52,002 | +0.08(+0.39%) |
Sep 29, 2014 | 20.35 | 20.72 | 19.95 | 20.72 | 11,662 | +0.47(+2.32%) |
Sep 26, 2014 | 19.71 | 20.37 | 19.70 | 20.25 | 19,926 | +0.47(+2.38%) |
Sep 25, 2014 | 20.00 | 20.14 | 19.75 | 19.78 | 5,204 | -0.31(-1.54%) |
Sep 24, 2014 | 19.64 | 20.45 | 19.64 | 20.09 | 13,806 | +0.35(+1.77%) |
Sep 23, 2014 | 19.71 | 20.47 | 19.71 | 19.74 | 43,755 | -0.06(-0.30%) |
Sep 22, 2014 | 20.02 | 20.18 | 19.71 | 19.80 | 23,292 | -0.65(-3.18%) |
Sep 19, 2014 | 19.64 | 20.58 | 19.64 | 20.45 | 42,470 | +0.41(+2.05%) |
Sep 18, 2014 | 20.61 | 20.65 | 19.75 | 20.04 | 28,299 | -0.47(-2.29%) |
Sep 17, 2014 | 20.46 | 20.80 | 20.40 | 20.51 | 5,672 | -0.04(-0.19%) |
Sep 16, 2014 | 20.44 | 20.69 | 20.13 | 20.55 | 166,766 | +0.01(+0.05%) |
Sep 15, 2014 | 20.99 | 21.04 | 20.34 | 20.54 | 43,444 | -0.39(-1.86%) |
Sep 12, 2014 | 20.83 | 21.00 | 20.50 | 20.93 | 21,385 | -0.06(-0.29%) |
Sep 11, 2014 | 20.78 | 21.38 | 20.75 | 20.99 | 19,836 | -0.09(-0.43%) |
Sep 10, 2014 | 21.38 | 21.49 | 20.97 | 21.08 | 18,943 | -0.20(-0.94%) |
Sep 09, 2014 | 21.21 | 21.54 | 21.07 | 21.28 | 19,656 | +0.17(+0.81%) |
Sep 08, 2014 | 21.55 | 21.89 | 21.00 | 21.11 | 53,001 | -0.44(-2.04%) |
Sep 05, 2014 | 21.89 | 22.00 | 21.55 | 21.55 | 14,203 | -0.34(-1.55%) |
Sep 04, 2014 | 22.81 | 22.91 | 21.89 | 21.89 | 18,004 | -1.09(-4.74%) |
Sep 03, 2014 | 22.46 | 22.99 | 22.40 | 22.98 | 11,360 | +0.55(+2.45%) |
Sep 02, 2014 | 22.45 | 22.53 | 22.43 | 22.43 | 3,198 | +0.07(+0.31%) |
Aug 29, 2014 | 22.36 | 22.36 | 22.36 | 0 | +0.11(+0.49%) | |
Aug 28, 2014 | 22.32 | 22.10 | 22.25 | 4,289 | +0.15(+0.68%) | |
Aug 27, 2014 | 22.14 | 22.32 | 22.10 | 22.10 | 4,965 | -0.08(-0.36%) |
Aug 26, 2014 | 21.87 | 22.49 | 21.87 | 22.18 | 17,057 | -0.01(-0.05%) |
Aug 25, 2014 | 22.36 | 22.22 | 22.19 | 10,106 | -0.03(-0.14%) | |
Aug 22, 2014 | 22.50 | 22.68 | 21.87 | 22.22 | 27,974 | -0.16(-0.71%) |
Aug 21, 2014 | 21.82 | 22.38 | 21.82 | 22.38 | 10,113 | +0.43(+1.96%) |
Aug 20, 2014 | 21.97 | 21.57 | 21.95 | 105,946 | +0.24(+1.11%) | |
Aug 19, 2014 | 21.70 | 21.74 | 21.67 | 21.71 | 11,179 | +0.02(+0.09%) |
Aug 18, 2014 | 22.63 | 22.63 | 21.55 | 21.69 | 50,027 | -0.25(-1.14%) |
Aug 15, 2014 | 22.27 | 21.94 | 15,045 | +0.19(+0.87%) | ||
Aug 14, 2014 | 22.50 | 22.57 | 21.50 | 21.75 | 11,552 | -0.50(-2.25%) |
Aug 13, 2014 | 22.50 | 22.50 | 21.30 | 22.25 | 21,834 | +0.24(+1.09%) |
Aug 12, 2014 | 22.28 | 22.28 | 22.00 | 22.01 | 9,896 | -0.36(-1.61%) |
Aug 11, 2014 | 22.00 | 22.46 | 22.00 | 22.37 | 3,865 | +0.37(+1.68%) |
Aug 08, 2014 | 22.20 | 22.20 | 22.00 | 22.00 | 4,008 | +0.00(+0.00%) |
Aug 07, 2014 | 22.00 | 22.04 | 21.82 | 22.00 | 3,358 | +0.00(+0.00%) |
Aug 06, 2014 | 22.49 | 22.49 | 21.83 | 22.00 | 12,005 | -0.13(-0.59%) |
Aug 05, 2014 | 22.97 | 22.97 | 21.88 | 22.13 | 16,475 | +0.43(+1.98%) |
Aug 01, 2014 | 21.70 | 21.70 | 21.70 | 0 | -0.05(-0.23%) | |
Jul 31, 2014 | 21.95 | 22.06 | 21.70 | 21.75 | 37,767 | -0.25(-1.14%) |
Jul 30, 2014 | 22.00 | 22.12 | 22.00 | 22.00 | 5,034 | -0.12(-0.54%) |
Jul 29, 2014 | 21.80 | 22.62 | 21.80 | 22.12 | 11,413 | +0.06(+0.27%) |
Jul 28, 2014 | 21.90 | 22.40 | 21.90 | 22.06 | 15,630 | +0.10(+0.46%) |
Jul 25, 2014 | 22.15 | 22.98 | 21.96 | 21.96 | 6,821 | -0.01(-0.05%) |
Jul 24, 2014 | 22.00 | 22.08 | 21.66 | 21.97 | 5,972 | -0.13(-0.59%) |
Jul 23, 2014 | 22.10 | 22.35 | 21.98 | 22.10 | 5,621 | -0.25(-1.12%) |
Jul 22, 2014 | 21.93 | 22.67 | 21.93 | 22.35 | 8,053 | -0.44(-1.93%) |
Jul 21, 2014 | 22.65 | 22.89 | 21.06 | 22.79 | 25,485 | -0.06(-0.26%) |
Jul 18, 2014 | 23.48 | 23.48 | 22.45 | 22.85 | 9,053 | -0.04(-0.17%) |
Jul 17, 2014 | 23.29 | 23.31 | 22.69 | 22.89 | 35,027 | -0.31(-1.34%) |
Jul 16, 2014 | 22.70 | 23.34 | 22.70 | 23.20 | 23,506 | +0.11(+0.48%) |
Jul 15, 2014 | 22.95 | 23.16 | 22.70 | 23.09 | 71,456 | +0.49(+2.17%) |
Jul 14, 2014 | 22.81 | 22.81 | 22.11 | 22.60 | 15,801 | +0.10(+0.44%) |
Jul 11, 2014 | 22.64 | 22.64 | 22.48 | 22.50 | 10,292 | -0.22(-0.97%) |
Jul 10, 2014 | 22.84 | 22.91 | 22.50 | 22.72 | 13,493 | -0.12(-0.53%) |
Jul 09, 2014 | 22.75 | 23.15 | 22.75 | 22.84 | 3,662 | +0.06(+0.26%) |
Jul 08, 2014 | 22.90 | 23.28 | 22.50 | 22.78 | 34,317 | -0.12(-0.52%) |
Jul 07, 2014 | 22.63 | 24.00 | 22.63 | 22.90 | 15,899 | -0.38(-1.63%) |
Jul 04, 2014 | 23.95 | 23.95 | 23.15 | 23.28 | 8,791 | -0.12(-0.51%) |
Jul 03, 2014 | 23.10 | 23.40 | 22.60 | 23.40 | 5,034 | +0.22(+0.95%) |
Jul 02, 2014 | 23.25 | 23.25 | 22.87 | 23.18 | 34,179 | -0.05(-0.22%) |
Jun 30, 2014 | 23.23 | 23.23 | 23.23 | 0 | +0.43(+1.89%) | |
Jun 27, 2014 | 22.57 | 22.85 | 22.57 | 22.80 | 10,367 | -0.01(-0.04%) |
Jun 26, 2014 | 22.80 | 22.85 | 22.76 | 22.81 | 10,897 | +0.01(+0.04%) |
Jun 25, 2014 | 22.65 | 22.90 | 22.65 | 22.80 | 133,449 | +0.16(+0.71%) |
Jun 24, 2014 | 22.90 | 22.90 | 22.50 | 22.64 | 11,067 | -0.34(-1.48%) |
Jun 23, 2014 | 22.50 | 22.98 | 22.50 | 22.98 | 13,097 | +0.18(+0.79%) |
Jun 20, 2014 | 23.25 | 23.35 | 22.80 | 22.80 | 6,938 | -0.45(-1.94%) |
Jun 19, 2014 | 22.26 | 23.25 | 22.26 | 23.25 | 10,887 | +0.65(+2.88%) |
Jun 18, 2014 | 22.56 | 22.75 | 22.55 | 22.60 | 4,763 | +0.05(+0.22%) |
Jun 17, 2014 | 22.41 | 22.57 | 22.40 | 22.55 | 23,926 | +0.12(+0.53%) |
Jun 16, 2014 | 22.38 | 22.45 | 22.36 | 22.43 | 10,842 | +0.13(+0.58%) |
Jun 13, 2014 | 21.54 | 22.32 | 21.53 | 22.30 | 15,455 | +0.77(+3.58%) |
Jun 12, 2014 | 21.61 | 21.93 | 21.50 | 21.53 | 17,221 | -0.01(-0.05%) |
Jun 11, 2014 | 21.94 | 21.94 | 21.50 | 21.54 | 15,784 | -0.63(-2.84%) |
Jun 10, 2014 | 22.28 | 22.28 | 22.05 | 22.17 | 16,629 | +0.80(+3.74%) |
Jun 06, 2014 | 21.35 | 21.85 | 21.28 | 21.37 | 16,804 | -0.04(-0.19%) |
Jun 05, 2014 | 21.36 | 21.45 | 21.28 | 21.41 | 8,264 | -0.01(-0.05%) |
Jun 04, 2014 | 21.33 | 21.45 | 21.26 | 21.42 | 15,622 | +0.16(+0.75%) |
Jun 03, 2014 | 21.30 | 21.47 | 21.26 | 21.26 | 25,665 | -0.09(-0.42%) |
Jun 02, 2014 | 21.29 | 21.50 | 21.28 | 21.35 | 14,905 | +0.00(+0.00%) |
May 30, 2014 | 21.35 | 21.50 | 21.35 | 21.35 | 18,727 | +0.05(+0.23%) |
May 29, 2014 | 21.26 | 21.50 | 21.26 | 21.30 | 17,590 | -0.06(-0.28%) |
May 28, 2014 | 21.24 | 21.60 | 21.24 | 21.36 | 15,899 | +0.19(+0.90%) |
May 27, 2014 | 21.80 | 21.80 | 21.15 | 21.17 | 18,548 | -0.63(-2.89%) |
May 26, 2014 | 21.62 | 21.80 | 21.50 | 21.80 | 18,338 | +0.12(+0.55%) |
May 23, 2014 | 21.41 | 21.80 | 21.41 | 21.68 | 9,733 | +0.19(+0.88%) |
May 22, 2014 | 21.39 | 21.86 | 21.39 | 21.49 | 9,115 | +0.04(+0.19%) |
May 21, 2014 | 21.35 | 21.45 | 21.31 | 21.45 | 15,464 | +0.15(+0.70%) |
May 20, 2014 | 21.19 | 21.51 | 21.19 | 21.30 | 64,182 | -0.09(-0.42%) |
May 16, 2014 | 21.39 | 21.39 | 21.39 | 0 | +0.05(+0.23%) | |
May 15, 2014 | 21.17 | 21.50 | 21.12 | 21.34 | 13,218 | -0.24(-1.11%) |
May 14, 2014 | 22.66 | 22.73 | 21.53 | 21.58 | 33,038 | -1.01(-4.47%) |
May 13, 2014 | 21.97 | 23.24 | 21.97 | 22.59 | 39,335 | +0.88(+4.05%) |
May 12, 2014 | 20.74 | 21.76 | 20.68 | 21.71 | 29,999 | +1.02(+4.93%) |
May 09, 2014 | 20.52 | 20.75 | 20.50 | 20.69 | 15,719 | +0.11(+0.53%) |
May 08, 2014 | 21.39 | 21.39 | 20.52 | 20.58 | 11,299 | -0.81(-3.79%) |
May 07, 2014 | 21.20 | 22.00 | 21.20 | 21.39 | 48,128 | +0.19(+0.90%) |
May 06, 2014 | 21.05 | 21.37 | 21.00 | 21.20 | 6,117 | -0.17(-0.80%) |
May 05, 2014 | 21.87 | 21.87 | 21.37 | 21.37 | 3,723 | -0.51(-2.33%) |
May 02, 2014 | 22.26 | 22.26 | 21.75 | 21.88 | 13,002 | +0.59(+2.77%) |