Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.82 | 20.88 | 20.67 | 20.78 | 582,085 | -0.07(-0.35%) |
May 28, 2015 | 20.89 | 20.89 | 20.81 | 20.85 | 463,101 | -0.09(-0.44%) |
May 27, 2015 | 20.87 | 21.02 | 20.82 | 20.94 | 707,954 | +0.10(+0.49%) |
May 26, 2015 | 21.01 | 21.08 | 20.75 | 20.84 | 775,410 | -0.28(-1.31%) |
May 22, 2015 | 21.17 | 21.12 | 21.12 | 21.12 | 324,415 | -0.13(-0.61%) |
May 21, 2015 | 21.53 | 21.53 | 21.21 | 21.25 | 467,893 | -0.22(-1.03%) |
May 20, 2015 | 21.51 | 21.58 | 21.42 | 21.47 | 376,840 | -0.05(-0.21%) |
May 19, 2015 | 21.51 | 21.59 | 21.44 | 21.52 | 435,486 | -0.02(-0.09%) |
May 18, 2015 | 21.37 | 21.57 | 21.20 | 21.53 | 374,218 | +0.09(+0.43%) |
May 15, 2015 | 21.43 | 21.48 | 21.28 | 21.44 | 326,289 | +0.06(+0.26%) |
May 14, 2015 | 21.35 | 21.41 | 21.16 | 21.39 | 405,247 | +0.17(+0.78%) |
May 13, 2015 | 21.05 | 21.31 | 21.03 | 21.22 | 541,951 | +0.19(+0.92%) |
May 12, 2015 | 20.94 | 21.13 | 20.81 | 21.03 | 382,799 | +0.02(+0.09%) |
May 11, 2015 | 20.91 | 21.17 | 20.91 | 21.01 | 489,484 | +0.06(+0.31%) |
May 08, 2015 | 21.04 | 21.23 | 20.88 | 20.94 | 1,398,548 | +0.09(+0.44%) |
May 07, 2015 | 20.27 | 20.92 | 20.19 | 20.85 | 771,535 | +0.58(+2.87%) |
May 06, 2015 | 20.62 | 20.64 | 20.23 | 20.27 | 286,820 | -0.24(-1.17%) |
May 05, 2015 | 21.03 | 21.05 | 20.49 | 20.51 | 634,191 | -0.40(-1.90%) |
May 04, 2015 | 20.57 | 20.93 | 20.51 | 20.91 | 844,416 | +0.42(+2.07%) |
May 01, 2015 | 20.12 | 20.76 | 20.07 | 20.48 | 626,440 | +0.29(+1.42%) |
Apr 30, 2015 | 20.40 | 20.54 | 20.18 | 20.19 | 589,629 | -0.28(-1.35%) |
Apr 29, 2015 | 20.51 | 20.64 | 20.31 | 20.47 | 799,824 | -0.04(-0.18%) |
Apr 28, 2015 | 20.28 | 20.60 | 20.28 | 20.51 | 670,278 | +0.18(+0.86%) |
Apr 27, 2015 | 20.59 | 20.64 | 20.27 | 20.33 | 856,676 | -0.26(-1.26%) |
Apr 24, 2015 | 20.79 | 20.79 | 20.49 | 20.59 | 457,739 | -0.18(-0.85%) |
Apr 23, 2015 | 20.77 | 20.92 | 20.73 | 20.77 | 1,023,726 | -0.08(-0.40%) |
Apr 22, 2015 | 20.69 | 20.86 | 20.56 | 20.85 | 1,260,860 | +0.22(+1.07%) |
Apr 21, 2015 | 20.62 | 20.74 | 20.56 | 20.63 | 646,697 | +0.07(+0.36%) |
Apr 20, 2015 | 20.52 | 20.78 | 20.52 | 20.55 | 1,664,356 | +0.08(+0.41%) |
Apr 17, 2015 | 20.72 | 20.72 | 20.46 | 20.47 | 632,014 | -0.34(-1.64%) |
Apr 16, 2015 | 20.68 | 20.87 | 20.60 | 20.81 | 544,560 | +0.05(+0.22%) |
Apr 15, 2015 | 20.86 | 21.01 | 20.74 | 20.77 | 357,455 | -0.06(-0.27%) |
Apr 14, 2015 | 20.92 | 21.14 | 20.75 | 20.82 | 487,657 | -0.14(-0.66%) |
Apr 13, 2015 | 20.97 | 21.23 | 20.92 | 20.96 | 551,861 | -0.06(-0.26%) |
Apr 10, 2015 | 20.88 | 21.04 | 20.80 | 21.02 | 1,673,558 | +0.17(+0.80%) |
Apr 09, 2015 | 21.14 | 21.27 | 20.82 | 20.85 | 788,128 | -0.29(-1.35%) |
Apr 08, 2015 | 20.99 | 21.30 | 20.99 | 21.14 | 659,411 | +0.15(+0.70%) |
Apr 07, 2015 | 21.16 | 21.30 | 20.98 | 20.99 | 619,239 | -0.20(-0.96%) |
Apr 06, 2015 | 21.24 | 21.49 | 21.12 | 21.19 | 980,618 | -0.20(-0.95%) |
Apr 02, 2015 | 21.28 | 21.40 | 21.40 | 21.40 | 540,800 | +0.17(+0.78%) |
Apr 01, 2015 | 21.40 | 21.50 | 21.15 | 21.23 | 525,251 | -0.25(-1.16%) |
Mar 31, 2015 | 21.57 | 21.66 | 21.40 | 21.48 | 448,032 | -0.16(-0.73%) |
Mar 30, 2015 | 21.35 | 21.70 | 21.35 | 21.64 | 351,771 | +0.36(+1.69%) |
Mar 27, 2015 | 21.12 | 21.32 | 20.97 | 21.28 | 351,836 | +0.19(+0.92%) |
Mar 26, 2015 | 21.16 | 21.24 | 20.96 | 21.08 | 717,236 | -0.15(-0.70%) |
Mar 25, 2015 | 21.73 | 21.74 | 21.22 | 21.23 | 426,742 | -0.50(-2.30%) |
Mar 24, 2015 | 21.98 | 21.99 | 21.71 | 21.73 | 640,670 | -0.22(-1.01%) |
Mar 23, 2015 | 21.84 | 21.97 | 21.84 | 21.95 | 548,117 | +0.06(+0.30%) |
Mar 20, 2015 | 21.95 | 22.01 | 21.85 | 21.89 | 2,133,761 | +0.02(+0.08%) |
Mar 19, 2015 | 21.93 | 21.99 | 21.86 | 21.87 | 733,943 | -0.04(-0.17%) |
Mar 18, 2015 | 21.77 | 21.96 | 21.69 | 21.90 | 1,324,904 | +0.10(+0.47%) |
Mar 17, 2015 | 21.91 | 21.95 | 21.61 | 21.80 | 1,603,835 | -0.10(-0.46%) |
Mar 16, 2015 | 20.97 | 21.93 | 20.87 | 21.90 | 1,397,975 | +0.99(+4.73%) |
Mar 13, 2015 | 20.67 | 20.93 | 20.61 | 20.92 | 670,058 | +0.21(+1.03%) |
Mar 12, 2015 | 20.60 | 20.78 | 20.60 | 20.70 | 409,558 | +0.14(+0.67%) |
Mar 11, 2015 | 20.68 | 20.83 | 20.48 | 20.56 | 442,408 | -0.12(-0.58%) |
Mar 10, 2015 | 20.87 | 20.87 | 20.59 | 20.68 | 613,000 | -0.35(-1.67%) |
Mar 09, 2015 | 20.48 | 21.08 | 20.37 | 21.04 | 894,265 | +0.59(+2.89%) |
Mar 06, 2015 | 20.51 | 20.63 | 20.37 | 20.44 | 573,416 | -0.20(-0.98%) |
Mar 05, 2015 | 20.58 | 20.74 | 20.45 | 20.65 | 473,871 | +0.06(+0.31%) |
Mar 04, 2015 | 20.86 | 20.87 | 20.55 | 20.58 | 716,891 | -0.29(-1.37%) |
Mar 03, 2015 | 20.85 | 20.92 | 20.69 | 20.87 | 644,096 | -0.07(-0.35%) |
Mar 02, 2015 | 20.60 | 21.04 | 20.57 | 20.94 | 926,071 | +0.42(+2.03%) |
Feb 27, 2015 | 20.77 | 20.77 | 20.46 | 20.53 | 505,841 | +0.03(+0.14%) |
Feb 26, 2015 | 20.51 | 20.63 | 20.41 | 20.50 | 456,178 | +0.03(+0.14%) |
Feb 25, 2015 | 20.46 | 20.55 | 20.31 | 20.47 | 402,371 | +0.10(+0.50%) |
Feb 24, 2015 | 20.31 | 20.46 | 20.25 | 20.37 | 482,030 | +0.06(+0.27%) |
Feb 23, 2015 | 20.16 | 20.32 | 20.09 | 20.31 | 456,362 | +0.09(+0.46%) |
Feb 20, 2015 | 20.00 | 20.23 | 19.95 | 20.22 | 627,279 | +0.11(+0.55%) |
Feb 19, 2015 | 20.24 | 20.35 | 20.03 | 20.11 | 1,262,493 | -0.22(-1.09%) |
Feb 18, 2015 | 20.03 | 20.35 | 19.95 | 20.33 | 775,414 | +0.30(+1.52%) |
Feb 17, 2015 | 19.82 | 20.03 | 19.78 | 20.03 | 451,227 | +0.18(+0.93%) |
Feb 13, 2015 | 19.92 | 19.84 | 19.84 | 19.84 | 444,244 | -0.08(-0.42%) |
Feb 12, 2015 | 19.80 | 20.06 | 19.64 | 19.93 | 682,295 | +0.14(+0.70%) |
Feb 11, 2015 | 19.63 | 19.86 | 19.62 | 19.79 | 596,047 | +0.16(+0.80%) |
Feb 10, 2015 | 19.47 | 19.66 | 19.43 | 19.63 | 422,933 | +0.20(+1.05%) |
Feb 09, 2015 | 19.40 | 19.80 | 19.35 | 19.43 | 806,245 | -0.50(-2.50%) |
Feb 06, 2015 | 19.91 | 20.19 | 19.85 | 19.93 | 444,284 | +0.06(+0.28%) |
Feb 05, 2015 | 19.34 | 19.88 | 19.26 | 19.87 | 1,153,440 | +0.93(+4.93%) |
Feb 04, 2015 | 18.92 | 19.08 | 18.85 | 18.94 | 698,455 | +0.00(+0.00%) |
Feb 03, 2015 | 18.80 | 18.95 | 18.68 | 18.94 | 420,907 | +0.25(+1.33%) |
Feb 02, 2015 | 18.52 | 18.71 | 18.43 | 18.69 | 620,891 | +0.15(+0.80%) |
Jan 30, 2015 | 18.74 | 18.75 | 18.46 | 18.54 | 982,913 | -0.29(-1.52%) |
Jan 29, 2015 | 18.69 | 18.85 | 18.51 | 18.83 | 571,738 | +0.17(+0.89%) |
Jan 28, 2015 | 18.83 | 18.86 | 18.59 | 18.66 | 354,822 | -0.02(-0.10%) |
Jan 27, 2015 | 18.61 | 18.77 | 18.47 | 18.68 | 1,057,791 | -0.09(-0.49%) |
Jan 26, 2015 | 18.96 | 18.96 | 18.56 | 18.77 | 977,723 | -0.17(-0.88%) |
Jan 23, 2015 | 19.03 | 19.08 | 18.89 | 18.94 | 335,312 | -0.11(-0.58%) |
Jan 22, 2015 | 18.98 | 19.10 | 18.86 | 19.05 | 472,043 | +0.11(+0.59%) |
Jan 21, 2015 | 18.98 | 18.99 | 18.78 | 18.94 | 612,017 | -0.06(-0.34%) |
Jan 20, 2015 | 18.78 | 19.04 | 18.72 | 19.00 | 688,333 | +0.20(+1.08%) |
Jan 16, 2015 | 18.65 | 18.81 | 18.48 | 18.80 | 682,932 | +0.15(+0.79%) |
Jan 15, 2015 | 18.67 | 18.67 | 18.45 | 18.65 | 859,997 | +0.14(+0.75%) |
Jan 14, 2015 | 18.29 | 18.57 | 18.29 | 18.51 | 607,852 | +0.01(+0.05%) |
Jan 13, 2015 | 18.49 | 18.63 | 18.32 | 18.50 | 1,069,603 | +0.07(+0.40%) |
Jan 12, 2015 | 18.15 | 18.43 | 18.04 | 18.43 | 856,734 | +0.23(+1.27%) |
Jan 09, 2015 | 18.25 | 18.31 | 18.06 | 18.20 | 565,127 | +0.04(+0.20%) |
Jan 08, 2015 | 17.95 | 18.19 | 17.87 | 18.16 | 555,309 | +0.42(+2.40%) |
Jan 07, 2015 | 17.74 | 17.77 | 17.48 | 17.74 | 1,035,418 | +0.10(+0.58%) |
Jan 06, 2015 | 17.41 | 17.68 | 17.39 | 17.64 | 895,430 | +0.20(+1.17%) |
Jan 05, 2015 | 17.34 | 17.54 | 17.10 | 17.43 | 905,005 | -0.03(-0.16%) |
Jan 02, 2015 | 17.59 | 17.71 | 17.32 | 17.46 | 280,667 | -0.03(-0.16%) |
Dec 31, 2014 | 17.74 | 17.49 | 17.49 | 17.49 | 571,867 | -0.26(-1.46%) |
Dec 30, 2014 | 17.73 | 17.84 | 17.66 | 17.75 | 235,745 | -0.08(-0.47%) |
Dec 29, 2014 | 17.63 | 17.84 | 17.57 | 17.83 | 300,721 | +0.23(+1.31%) |
Dec 26, 2014 | 17.73 | 17.82 | 17.59 | 17.60 | 185,840 | -0.12(-0.68%) |
Dec 24, 2014 | 17.70 | 17.72 | 17.72 | 17.72 | 200,040 | +0.00(+0.00%) |
Dec 23, 2014 | 17.66 | 17.91 | 17.62 | 17.72 | 605,072 | +0.10(+0.58%) |
Dec 22, 2014 | 17.52 | 17.71 | 17.48 | 17.62 | 521,978 | +0.16(+0.90%) |
Dec 19, 2014 | 17.57 | 17.57 | 17.42 | 17.46 | 1,048,660 | -0.13(-0.74%) |
Dec 18, 2014 | 17.31 | 17.61 | 17.24 | 17.59 | 790,668 | +0.46(+2.70%) |
Dec 17, 2014 | 16.69 | 17.19 | 16.55 | 17.13 | 920,690 | +0.49(+2.94%) |
Dec 16, 2014 | 16.39 | 16.76 | 16.33 | 16.64 | 692,371 | +0.16(+0.95%) |
Dec 15, 2014 | 16.64 | 16.71 | 16.44 | 16.48 | 659,775 | -0.13(-0.78%) |
Dec 12, 2014 | 17.11 | 17.19 | 16.61 | 16.61 | 570,131 | -0.59(-3.44%) |
Dec 11, 2014 | 17.11 | 17.41 | 17.04 | 17.20 | 883,583 | +0.41(+2.42%) |
Dec 10, 2014 | 17.10 | 17.16 | 16.80 | 16.80 | 924,128 | -0.30(-1.78%) |
Dec 09, 2014 | 17.02 | 17.20 | 16.87 | 17.10 | 1,032,092 | -0.01(-0.05%) |
Dec 08, 2014 | 17.34 | 17.45 | 17.07 | 17.11 | 1,620,452 | -0.22(-1.28%) |
Dec 05, 2014 | 17.18 | 17.40 | 17.02 | 17.33 | 1,554,527 | +0.15(+0.86%) |
Dec 04, 2014 | 16.88 | 17.23 | 16.83 | 17.18 | 749,139 | +0.30(+1.81%) |
Dec 03, 2014 | 16.65 | 17.04 | 16.55 | 16.88 | 641,285 | +0.17(+1.00%) |
Dec 02, 2014 | 16.77 | 16.84 | 16.60 | 16.71 | 447,966 | -0.11(-0.66%) |
Dec 01, 2014 | 16.54 | 17.17 | 16.48 | 16.82 | 1,141,663 | +0.18(+1.05%) |
Nov 28, 2014 | 16.66 | 16.94 | 16.61 | 16.65 | 454,738 | +0.02(+0.11%) |
Nov 26, 2014 | 16.41 | 16.63 | 16.63 | 16.63 | 533,223 | +0.23(+1.41%) |
Nov 25, 2014 | 16.47 | 16.60 | 16.31 | 16.40 | 676,509 | -0.09(-0.56%) |
Nov 24, 2014 | 16.55 | 16.61 | 16.46 | 16.49 | 423,033 | +0.00(+0.00%) |
Nov 21, 2014 | 16.52 | 16.61 | 16.40 | 16.49 | 332,465 | +0.11(+0.68%) |
Nov 20, 2014 | 16.32 | 16.44 | 16.32 | 16.38 | 345,770 | +0.01(+0.06%) |
Nov 19, 2014 | 16.50 | 16.59 | 16.34 | 16.37 | 360,436 | -0.18(-1.06%) |
Nov 18, 2014 | 16.62 | 16.74 | 16.53 | 16.55 | 914,307 | -0.03(-0.17%) |
Nov 17, 2014 | 16.52 | 16.64 | 16.45 | 16.57 | 710,201 | +0.06(+0.34%) |
Nov 14, 2014 | 16.50 | 16.57 | 16.44 | 16.52 | 607,839 | +0.06(+0.39%) |
Nov 13, 2014 | 16.51 | 16.59 | 16.40 | 16.45 | 641,431 | -0.09(-0.56%) |
Nov 12, 2014 | 16.62 | 16.72 | 16.42 | 16.55 | 337,235 | -0.11(-0.67%) |
Nov 11, 2014 | 16.60 | 16.73 | 16.44 | 16.66 | 564,786 | +0.09(+0.56%) |
Nov 10, 2014 | 16.40 | 16.58 | 16.36 | 16.56 | 447,351 | +0.16(+0.96%) |
Nov 07, 2014 | 16.49 | 16.54 | 16.38 | 16.41 | 1,001,364 | -0.15(-0.89%) |
Nov 06, 2014 | 16.11 | 16.56 | 15.94 | 16.55 | 982,543 | +0.40(+2.46%) |
Nov 05, 2014 | 16.14 | 16.19 | 16.07 | 16.16 | 492,286 | +0.06(+0.34%) |
Nov 04, 2014 | 16.03 | 16.12 | 15.97 | 16.10 | 476,777 | +0.05(+0.29%) |
Nov 03, 2014 | 16.31 | 16.32 | 15.98 | 16.06 | 500,671 | -0.16(-0.97%) |
Oct 31, 2014 | 16.12 | 16.26 | 16.04 | 16.21 | 404,206 | +0.20(+1.27%) |
Oct 30, 2014 | 15.89 | 16.08 | 15.83 | 16.01 | 366,099 | +0.12(+0.76%) |
Oct 29, 2014 | 16.07 | 16.15 | 15.71 | 15.89 | 907,522 | +0.21(+1.36%) |
Oct 28, 2014 | 15.58 | 15.75 | 15.51 | 15.68 | 747,329 | +0.14(+0.89%) |
Oct 27, 2014 | 15.60 | 15.66 | 15.69 | 15.54 | 354,734 | -0.15(-0.94%) |
Oct 24, 2014 | 15.46 | 15.76 | 15.44 | 15.69 | 437,198 | +0.20(+1.31%) |
Oct 23, 2014 | 15.47 | 15.57 | 15.46 | 15.48 | 451,184 | +0.14(+0.90%) |
Oct 22, 2014 | 15.25 | 15.47 | 15.23 | 15.34 | 1,148,288 | +0.09(+0.61%) |
Oct 21, 2014 | 14.80 | 15.26 | 14.75 | 15.25 | 422,389 | +0.53(+3.58%) |
Oct 20, 2014 | 14.58 | 14.76 | 14.58 | 14.73 | 957,836 | +0.11(+0.76%) |
Oct 17, 2014 | 14.69 | 14.76 | 14.52 | 14.61 | 1,032,734 | +0.01(+0.06%) |
Oct 16, 2014 | 14.74 | 14.85 | 14.50 | 14.61 | 757,156 | -0.30(-2.04%) |
Oct 15, 2014 | 14.86 | 14.99 | 14.68 | 14.91 | 445,896 | -0.05(-0.31%) |
Oct 14, 2014 | 14.90 | 15.04 | 14.84 | 14.96 | 606,985 | +0.07(+0.50%) |
Oct 13, 2014 | 14.97 | 15.12 | 14.84 | 14.88 | 448,407 | +0.00(+0.00%) |
Oct 10, 2014 | 14.99 | 15.10 | 14.83 | 14.88 | 433,123 | -0.17(-1.11%) |
Oct 09, 2014 | 15.08 | 15.15 | 14.96 | 15.05 | 440,981 | -0.08(-0.55%) |
Oct 08, 2014 | 14.99 | 15.14 | 14.97 | 15.13 | 450,036 | +0.11(+0.74%) |
Oct 07, 2014 | 15.11 | 15.14 | 15.00 | 15.02 | 640,472 | -0.09(-0.61%) |
Oct 06, 2014 | 15.07 | 15.15 | 14.97 | 15.11 | 425,102 | +0.05(+0.31%) |
Oct 03, 2014 | 14.97 | 15.09 | 14.89 | 15.07 | 671,929 | +0.23(+1.56%) |
Oct 02, 2014 | 14.91 | 14.99 | 14.69 | 14.84 | 402,682 | -0.07(-0.50%) |
Oct 01, 2014 | 15.05 | 15.07 | 14.87 | 14.91 | 274,742 | -0.17(-1.10%) |
Sep 30, 2014 | 15.13 | 15.24 | 15.06 | 15.08 | 546,764 | -0.07(-0.49%) |
Sep 29, 2014 | 15.06 | 15.33 | 15.06 | 15.15 | 714,047 | -0.30(-1.91%) |
Sep 26, 2014 | 15.46 | 15.53 | 15.39 | 15.45 | 398,906 | -0.01(-0.06%) |
Sep 25, 2014 | 15.62 | 15.62 | 15.42 | 15.46 | 418,995 | -0.21(-1.36%) |
Sep 24, 2014 | 15.72 | 15.73 | 15.57 | 15.67 | 355,469 | -0.09(-0.59%) |
Sep 23, 2014 | 15.95 | 15.95 | 15.70 | 15.76 | 600,601 | -0.19(-1.22%) |
Sep 22, 2014 | 15.99 | 15.99 | 15.80 | 15.95 | 414,660 | -0.03(-0.17%) |
Sep 19, 2014 | 16.05 | 16.07 | 15.91 | 15.98 | 1,323,818 | +0.01(+0.06%) |
Sep 18, 2014 | 15.79 | 16.03 | 15.79 | 15.97 | 566,467 | +0.21(+1.35%) |
Sep 17, 2014 | 15.70 | 15.84 | 15.58 | 15.76 | 548,750 | +0.06(+0.35%) |
Sep 16, 2014 | 15.79 | 15.81 | 15.62 | 15.70 | 427,750 | -0.09(-0.58%) |
Sep 15, 2014 | 15.90 | 15.95 | 15.70 | 15.80 | 519,262 | -0.07(-0.47%) |
Sep 12, 2014 | 15.72 | 15.90 | 15.69 | 15.87 | 442,324 | +0.17(+1.06%) |
Sep 11, 2014 | 15.70 | 15.87 | 15.69 | 15.70 | 918,042 | -0.05(-0.29%) |
Sep 10, 2014 | 15.72 | 15.88 | 15.68 | 15.75 | 265,094 | +0.05(+0.29%) |
Sep 09, 2014 | 15.90 | 15.90 | 15.69 | 15.70 | 341,768 | -0.17(-1.05%) |
Sep 08, 2014 | 15.99 | 16.07 | 15.82 | 15.87 | 278,389 | -0.15(-0.92%) |
Sep 05, 2014 | 16.06 | 16.18 | 15.98 | 16.02 | 359,300 | -0.08(-0.52%) |
Sep 04, 2014 | 16.20 | 16.20 | 16.08 | 16.10 | 327,278 | -0.06(-0.34%) |
Sep 03, 2014 | 16.28 | 16.37 | 16.13 | 16.16 | 409,591 | -0.04(-0.23%) |
Sep 02, 2014 | 16.07 | 16.40 | 16.07 | 16.19 | 409,419 | +0.12(+0.75%) |
Aug 29, 2014 | 16.10 | 16.07 | 16.07 | 16.07 | 494,471 | +0.04(+0.23%) |
Aug 28, 2014 | 16.17 | 16.18 | 16.02 | 16.04 | 416,422 | -0.13(-0.80%) |
Aug 27, 2014 | 16.25 | 16.30 | 16.13 | 16.17 | 527,334 | -0.11(-0.68%) |
Aug 26, 2014 | 16.30 | 16.42 | 16.21 | 16.28 | 460,697 | +0.01(+0.06%) |
Aug 25, 2014 | 16.55 | 16.63 | 16.22 | 16.27 | 460,326 | -0.18(-1.07%) |
Aug 22, 2014 | 16.55 | 16.61 | 16.27 | 16.44 | 285,185 | -0.14(-0.84%) |
Aug 21, 2014 | 16.48 | 16.65 | 16.36 | 16.58 | 749,521 | +0.14(+0.84%) |
Aug 20, 2014 | 16.47 | 16.52 | 16.39 | 16.44 | 283,379 | -0.07(-0.45%) |
Aug 19, 2014 | 16.51 | 16.54 | 16.43 | 16.52 | 283,109 | +0.09(+0.56%) |
Aug 18, 2014 | 16.32 | 16.50 | 16.32 | 16.43 | 387,788 | +0.16(+0.97%) |
Aug 15, 2014 | 16.40 | 16.40 | 16.22 | 16.27 | 685,473 | -0.07(-0.45%) |
Aug 14, 2014 | 16.12 | 16.36 | 16.12 | 16.34 | 495,612 | +0.20(+1.26%) |
Aug 13, 2014 | 16.00 | 16.14 | 15.94 | 16.14 | 557,138 | +0.19(+1.22%) |
Aug 12, 2014 | 15.91 | 15.98 | 15.87 | 15.95 | 388,176 | +0.02(+0.12%) |
Aug 11, 2014 | 15.78 | 15.99 | 15.77 | 15.93 | 273,450 | +0.21(+1.35%) |
Aug 08, 2014 | 15.55 | 15.64 | 15.50 | 15.71 | 369,464 | +0.14(+0.89%) |
Aug 07, 2014 | 15.80 | 15.84 | 15.52 | 15.58 | 674,712 | -0.18(-1.11%) |
Aug 06, 2014 | 15.75 | 15.86 | 15.72 | 15.75 | 424,393 | -0.15(-0.93%) |
Aug 05, 2014 | 16.07 | 16.09 | 15.90 | 15.90 | 492,364 | -0.26(-1.60%) |
Aug 04, 2014 | 16.17 | 16.26 | 16.05 | 16.16 | 644,508 | -0.02(-0.11%) |
Aug 01, 2014 | 16.33 | 16.57 | 16.13 | 16.18 | 871,604 | -0.08(-0.51%) |
Jul 31, 2014 | 16.27 | 16.34 | 16.12 | 16.26 | 1,131,127 | -0.03(-0.17%) |
Jul 30, 2014 | 16.31 | 16.37 | 16.23 | 16.29 | 1,740,821 | -0.01(-0.06%) |
Jul 29, 2014 | 16.38 | 16.47 | 16.25 | 16.30 | 780,036 | -0.06(-0.40%) |
Jul 28, 2014 | 16.63 | 16.64 | 16.36 | 16.36 | 965,156 | -0.25(-1.50%) |
Jul 25, 2014 | 16.75 | 16.81 | 16.59 | 16.61 | 677,056 | -0.24(-1.43%) |
Jul 24, 2014 | 16.86 | 17.02 | 16.78 | 16.85 | 885,768 | +0.00(+0.00%) |
Jul 23, 2014 | 16.56 | 16.90 | 16.56 | 16.85 | 581,146 | -0.03(-0.16%) |
Jul 22, 2014 | 16.77 | 16.91 | 16.74 | 16.88 | 909,655 | +0.20(+1.22%) |
Jul 21, 2014 | 16.61 | 16.77 | 16.49 | 16.67 | 1,026,001 | +0.01(+0.06%) |
Jul 18, 2014 | 16.60 | 16.79 | 16.55 | 16.67 | 881,253 | +0.06(+0.33%) |
Jul 17, 2014 | 16.70 | 16.84 | 16.59 | 16.61 | 983,879 | -0.11(-0.66%) |
Jul 16, 2014 | 16.73 | 16.77 | 16.55 | 16.72 | 502,146 | +0.05(+0.28%) |
Jul 15, 2014 | 16.75 | 16.80 | 16.57 | 16.67 | 769,463 | -0.06(-0.39%) |
Jul 14, 2014 | 16.65 | 16.80 | 16.62 | 16.74 | 487,962 | +0.11(+0.67%) |
Jul 11, 2014 | 16.63 | 16.67 | 16.56 | 16.63 | 476,388 | +0.00(+0.00%) |
Jul 10, 2014 | 16.53 | 16.67 | 16.44 | 16.63 | 810,466 | -0.05(-0.28%) |
Jul 09, 2014 | 16.69 | 16.78 | 16.58 | 16.67 | 729,362 | +0.00(+0.00%) |
Jul 08, 2014 | 16.58 | 16.76 | 16.51 | 16.67 | 1,027,399 | +0.09(+0.56%) |
Jul 07, 2014 | 16.59 | 16.66 | 16.50 | 16.58 | 1,029,172 | -0.09(-0.55%) |
Jul 03, 2014 | 16.61 | 16.67 | 16.67 | 16.67 | 1,489,367 | +0.12(+0.73%) |
Jul 02, 2014 | 16.55 | 16.71 | 16.46 | 16.55 | 1,095,636 | +0.06(+0.39%) |
Jul 01, 2014 | 16.27 | 16.55 | 16.27 | 16.49 | 762,654 | +0.30(+1.83%) |
Jun 30, 2014 | 16.07 | 16.25 | 16.02 | 16.19 | 870,507 | +0.13(+0.81%) |
Jun 27, 2014 | 15.89 | 16.15 | 15.82 | 16.07 | 2,548,933 | +0.15(+0.93%) |
Jun 26, 2014 | 15.90 | 15.95 | 15.86 | 15.92 | 368,121 | +0.00(+0.00%) |
Jun 25, 2014 | 15.87 | 15.95 | 15.86 | 15.92 | 573,849 | -0.01(-0.06%) |
Jun 24, 2014 | 15.95 | 16.05 | 15.89 | 15.93 | 543,507 | -0.06(-0.40%) |
Jun 23, 2014 | 16.02 | 16.07 | 15.93 | 15.99 | 654,664 | +0.01(+0.06%) |
Jun 20, 2014 | 15.81 | 15.98 | 15.77 | 15.98 | 2,454,132 | +0.18(+1.11%) |
Jun 19, 2014 | 16.03 | 16.07 | 15.72 | 15.81 | 698,413 | -0.18(-1.16%) |
Jun 18, 2014 | 15.86 | 16.05 | 15.86 | 15.99 | 591,312 | +0.04(+0.23%) |
Jun 17, 2014 | 15.94 | 16.02 | 15.84 | 15.95 | 532,370 | +0.05(+0.29%) |
Jun 16, 2014 | 15.74 | 15.94 | 15.74 | 15.91 | 654,292 | +0.18(+1.12%) |
Jun 13, 2014 | 15.80 | 15.86 | 15.60 | 15.73 | 644,530 | -0.04(-0.23%) |
Jun 12, 2014 | 15.79 | 15.89 | 15.70 | 15.77 | 631,281 | -0.07(-0.47%) |
Jun 11, 2014 | 15.63 | 15.92 | 15.60 | 15.84 | 606,646 | +0.17(+1.06%) |
Jun 10, 2014 | 15.76 | 15.85 | 15.63 | 15.68 | 859,438 | -0.01(-0.06%) |
Jun 06, 2014 | 15.77 | 15.77 | 15.60 | 15.69 | 630,570 | +0.01(+0.06%) |
Jun 05, 2014 | 15.61 | 15.74 | 15.59 | 15.68 | 488,030 | +0.05(+0.29%) |
Jun 04, 2014 | 15.58 | 15.77 | 15.56 | 15.63 | 576,210 | -0.02(-0.12%) |
Jun 03, 2014 | 15.49 | 15.78 | 15.41 | 15.65 | 810,075 | +0.08(+0.53%) |