Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 22.13 | 22.28 | 22.00 | 22.04 | 440,707 | -0.04(-0.18%) |
Feb 26, 2015 | 22.03 | 22.19 | 21.79 | 22.08 | 535,677 | +0.03(+0.13%) |
Feb 25, 2015 | 21.92 | 22.13 | 21.91 | 22.05 | 396,641 | +0.20(+0.90%) |
Feb 24, 2015 | 21.82 | 22.11 | 21.77 | 21.85 | 583,908 | -0.00(-0.02%) |
Feb 23, 2015 | 21.58 | 21.91 | 21.47 | 21.86 | 696,624 | +0.32(+1.46%) |
Feb 20, 2015 | 21.27 | 21.70 | 21.22 | 21.54 | 361,365 | +0.29(+1.38%) |
Feb 19, 2015 | 21.01 | 21.37 | 21.01 | 21.25 | 249,753 | +0.00(+0.00%) |
Feb 18, 2015 | 21.36 | 21.39 | 21.10 | 21.25 | 382,213 | -0.14(-0.64%) |
Feb 17, 2015 | 21.56 | 21.64 | 21.11 | 21.39 | 734,494 | -0.06(-0.28%) |
Feb 13, 2015 | 21.45 | 21.45 | 21.45 | 21.45 | 866,420 | +0.08(+0.39%) |
Feb 12, 2015 | 21.11 | 21.46 | 21.09 | 21.36 | 482,122 | +0.39(+1.87%) |
Feb 11, 2015 | 20.87 | 21.07 | 20.82 | 20.97 | 537,150 | -0.04(-0.17%) |
Feb 10, 2015 | 21.29 | 21.38 | 20.92 | 21.01 | 502,795 | -0.22(-1.04%) |
Feb 09, 2015 | 21.02 | 21.31 | 20.98 | 21.23 | 605,068 | +0.24(+1.13%) |
Feb 06, 2015 | 21.15 | 21.44 | 20.85 | 20.99 | 1,018,313 | -0.15(-0.72%) |
Feb 05, 2015 | 20.52 | 21.32 | 20.37 | 21.14 | 1,841,659 | +0.11(+0.53%) |
Feb 04, 2015 | 21.25 | 21.35 | 20.96 | 21.03 | 1,196,425 | -0.30(-1.40%) |
Feb 03, 2015 | 21.82 | 21.82 | 21.24 | 21.33 | 993,235 | -0.32(-1.50%) |
Feb 02, 2015 | 21.32 | 21.72 | 21.20 | 21.65 | 1,260,592 | +0.61(+2.88%) |
Jan 30, 2015 | 20.85 | 21.48 | 20.74 | 21.05 | 885,224 | -0.07(-0.34%) |
Jan 29, 2015 | 21.17 | 21.29 | 20.85 | 21.12 | 591,093 | +0.00(+0.00%) |
Jan 28, 2015 | 21.24 | 21.45 | 21.03 | 21.12 | 1,045,459 | -0.03(-0.15%) |
Jan 27, 2015 | 21.02 | 21.18 | 20.91 | 21.15 | 912,165 | +0.03(+0.15%) |
Jan 26, 2015 | 20.92 | 21.14 | 20.86 | 21.12 | 588,211 | +0.25(+1.19%) |
Jan 23, 2015 | 20.87 | 20.96 | 20.67 | 20.87 | 461,585 | -0.00(-0.02%) |
Jan 22, 2015 | 20.18 | 21.02 | 20.09 | 20.87 | 830,751 | +0.68(+3.37%) |
Jan 21, 2015 | 20.36 | 20.38 | 20.05 | 20.19 | 641,384 | -0.17(-0.83%) |
Jan 20, 2015 | 20.22 | 20.48 | 19.99 | 20.36 | 1,615,855 | +0.49(+2.45%) |
Jan 16, 2015 | 19.51 | 19.92 | 19.44 | 19.87 | 388,954 | +0.28(+1.44%) |
Jan 15, 2015 | 19.83 | 19.83 | 19.37 | 19.59 | 530,316 | -0.12(-0.62%) |
Jan 14, 2015 | 19.85 | 20.01 | 19.47 | 19.72 | 444,384 | -0.32(-1.60%) |
Jan 13, 2015 | 20.17 | 20.42 | 19.81 | 20.04 | 536,914 | -0.01(-0.04%) |
Jan 12, 2015 | 19.94 | 20.07 | 19.73 | 20.04 | 380,110 | +0.03(+0.13%) |
Jan 09, 2015 | 20.28 | 20.36 | 19.98 | 20.02 | 491,308 | -0.32(-1.58%) |
Jan 08, 2015 | 19.85 | 20.37 | 19.85 | 20.34 | 958,803 | +0.62(+3.15%) |
Jan 07, 2015 | 19.48 | 19.83 | 19.46 | 19.72 | 793,082 | +0.29(+1.50%) |
Jan 06, 2015 | 19.49 | 19.67 | 19.18 | 19.43 | 1,047,279 | -0.21(-1.08%) |
Jan 05, 2015 | 20.17 | 20.17 | 19.51 | 19.64 | 835,832 | -0.52(-2.59%) |
Jan 02, 2015 | 20.34 | 20.52 | 19.94 | 20.16 | 386,175 | -0.23(-1.11%) |
Dec 31, 2014 | 20.49 | 20.39 | 20.39 | 20.39 | 743,280 | +0.01(+0.04%) |
Dec 30, 2014 | 20.52 | 20.56 | 20.26 | 20.38 | 523,016 | -0.19(-0.91%) |
Dec 29, 2014 | 20.68 | 20.75 | 20.48 | 20.57 | 434,452 | -0.13(-0.61%) |
Dec 26, 2014 | 20.75 | 20.87 | 20.65 | 20.70 | 169,168 | +0.01(+0.07%) |
Dec 24, 2014 | 20.61 | 20.68 | 20.68 | 20.68 | 653,975 | +0.08(+0.37%) |
Dec 23, 2014 | 20.60 | 20.67 | 20.49 | 20.61 | 548,915 | +0.04(+0.18%) |
Dec 22, 2014 | 20.54 | 20.64 | 20.24 | 20.57 | 731,077 | +0.19(+0.92%) |
Dec 19, 2014 | 20.91 | 20.95 | 20.34 | 20.38 | 654,449 | -0.42(-2.03%) |
Dec 18, 2014 | 20.57 | 20.88 | 20.42 | 20.80 | 1,126,449 | +0.41(+2.00%) |
Dec 17, 2014 | 20.32 | 20.51 | 20.14 | 20.40 | 1,106,888 | +0.09(+0.43%) |
Dec 16, 2014 | 20.03 | 20.48 | 19.94 | 20.31 | 1,281,922 | +0.40(+2.01%) |
Dec 15, 2014 | 20.29 | 20.39 | 19.77 | 19.91 | 1,073,400 | -0.33(-1.63%) |
Dec 12, 2014 | 19.91 | 20.31 | 19.87 | 20.24 | 993,741 | +0.23(+1.15%) |
Dec 11, 2014 | 19.62 | 20.15 | 19.53 | 20.01 | 1,015,473 | +0.39(+2.01%) |
Dec 10, 2014 | 19.17 | 19.62 | 18.99 | 19.62 | 1,383,906 | +0.28(+1.43%) |
Dec 09, 2014 | 19.22 | 19.37 | 18.86 | 19.34 | 1,506,809 | +0.11(+0.56%) |
Dec 08, 2014 | 19.46 | 19.71 | 19.11 | 19.23 | 1,904,785 | -0.41(-2.06%) |
Dec 05, 2014 | 19.21 | 19.81 | 19.11 | 19.64 | 2,343,824 | +0.64(+3.38%) |
Dec 04, 2014 | 18.07 | 19.53 | 17.93 | 19.00 | 11,452,623 | -1.91(-9.13%) |
Dec 03, 2014 | 21.23 | 21.35 | 20.85 | 20.90 | 1,691,051 | -0.33(-1.54%) |
Dec 02, 2014 | 20.89 | 21.32 | 20.89 | 21.23 | 1,525,262 | +0.24(+1.14%) |
Dec 01, 2014 | 20.88 | 21.08 | 20.88 | 20.99 | 1,585,688 | +0.08(+0.36%) |
Nov 28, 2014 | 20.90 | 21.13 | 20.85 | 20.91 | 254,727 | +0.15(+0.73%) |
Nov 26, 2014 | 20.86 | 20.76 | 20.76 | 20.76 | 564,196 | -0.08(-0.38%) |
Nov 25, 2014 | 20.85 | 21.14 | 20.75 | 20.84 | 660,313 | +0.04(+0.21%) |
Nov 24, 2014 | 20.81 | 20.91 | 20.67 | 20.80 | 302,949 | +0.04(+0.17%) |
Nov 21, 2014 | 20.94 | 21.05 | 20.45 | 20.76 | 572,213 | +0.03(+0.14%) |
Nov 20, 2014 | 20.89 | 21.07 | 20.71 | 20.74 | 284,205 | -0.17(-0.81%) |
Nov 19, 2014 | 20.92 | 21.05 | 20.76 | 20.90 | 414,461 | -0.05(-0.22%) |
Nov 18, 2014 | 21.28 | 21.38 | 20.93 | 20.95 | 407,852 | -0.38(-1.80%) |
Nov 17, 2014 | 21.10 | 21.74 | 21.10 | 21.33 | 584,763 | +0.13(+0.61%) |
Nov 14, 2014 | 20.74 | 21.23 | 20.74 | 21.21 | 777,208 | +0.44(+2.14%) |
Nov 13, 2014 | 20.90 | 20.98 | 20.68 | 20.76 | 532,365 | -0.15(-0.72%) |
Nov 12, 2014 | 21.00 | 21.01 | 20.57 | 20.91 | 276,074 | -0.06(-0.31%) |
Nov 11, 2014 | 20.91 | 21.04 | 20.82 | 20.98 | 196,852 | +0.10(+0.46%) |
Nov 10, 2014 | 21.09 | 21.31 | 20.78 | 20.88 | 298,505 | -0.22(-1.05%) |
Nov 07, 2014 | 20.81 | 21.12 | 20.81 | 21.10 | 336,215 | +0.27(+1.31%) |
Nov 06, 2014 | 21.00 | 21.00 | 20.73 | 20.83 | 2,004,913 | -0.15(-0.70%) |
Nov 05, 2014 | 21.07 | 21.10 | 20.88 | 20.98 | 600,236 | -0.01(-0.05%) |
Nov 04, 2014 | 20.94 | 21.03 | 20.77 | 20.99 | 405,482 | -0.09(-0.41%) |
Nov 03, 2014 | 21.44 | 21.50 | 21.02 | 21.07 | 583,057 | -0.32(-1.49%) |
Oct 31, 2014 | 21.51 | 21.79 | 21.25 | 21.39 | 564,467 | +0.03(+0.15%) |
Oct 30, 2014 | 20.99 | 21.43 | 20.99 | 21.36 | 446,688 | +0.34(+1.60%) |
Oct 29, 2014 | 21.29 | 21.30 | 20.77 | 21.02 | 543,961 | -0.18(-0.85%) |
Oct 28, 2014 | 20.91 | 21.23 | 20.88 | 21.20 | 319,420 | +0.33(+1.60%) |
Oct 27, 2014 | 20.75 | 20.83 | 20.83 | 20.87 | 225,196 | +0.04(+0.19%) |
Oct 24, 2014 | 20.76 | 20.90 | 20.72 | 20.83 | 281,234 | +0.08(+0.38%) |
Oct 23, 2014 | 20.89 | 20.94 | 20.73 | 20.75 | 380,096 | -0.06(-0.28%) |
Oct 22, 2014 | 20.81 | 21.02 | 20.70 | 20.81 | 485,889 | +0.04(+0.21%) |
Oct 21, 2014 | 20.14 | 20.78 | 20.02 | 20.76 | 975,865 | +0.80(+3.99%) |
Oct 20, 2014 | 19.76 | 19.99 | 19.64 | 19.97 | 451,477 | +0.18(+0.91%) |
Oct 17, 2014 | 19.88 | 19.95 | 19.71 | 19.79 | 636,641 | +0.00(+0.02%) |
Oct 16, 2014 | 19.18 | 19.92 | 19.16 | 19.78 | 779,940 | +0.25(+1.29%) |
Oct 15, 2014 | 19.68 | 19.81 | 19.27 | 19.53 | 1,203,244 | -0.33(-1.66%) |
Oct 14, 2014 | 20.00 | 20.17 | 19.80 | 19.86 | 637,706 | -0.22(-1.11%) |
Oct 13, 2014 | 20.17 | 20.56 | 19.94 | 20.09 | 1,232,175 | +0.00(+0.02%) |
Oct 10, 2014 | 20.01 | 20.51 | 19.90 | 20.08 | 1,648,474 | +0.01(+0.07%) |
Oct 09, 2014 | 19.75 | 20.34 | 19.72 | 20.07 | 1,641,661 | +0.23(+1.16%) |
Oct 08, 2014 | 19.41 | 19.86 | 19.36 | 19.84 | 399,445 | +0.40(+2.05%) |
Oct 07, 2014 | 19.41 | 19.48 | 19.38 | 19.44 | 371,717 | -0.06(-0.33%) |
Oct 06, 2014 | 19.50 | 19.54 | 19.29 | 19.50 | 301,045 | +0.09(+0.48%) |
Oct 03, 2014 | 19.29 | 19.50 | 19.24 | 19.41 | 435,345 | +0.13(+0.67%) |
Oct 02, 2014 | 19.27 | 19.29 | 18.86 | 19.28 | 607,924 | +0.06(+0.30%) |
Oct 01, 2014 | 19.57 | 19.58 | 19.09 | 19.22 | 1,412,852 | -0.41(-2.07%) |
Sep 30, 2014 | 19.59 | 19.73 | 19.44 | 19.63 | 852,670 | +0.01(+0.06%) |
Sep 29, 2014 | 19.49 | 19.69 | 19.40 | 19.62 | 315,738 | -0.05(-0.24%) |
Sep 26, 2014 | 19.56 | 19.67 | 19.40 | 19.67 | 269,072 | +0.17(+0.86%) |
Sep 25, 2014 | 19.70 | 19.75 | 19.40 | 19.50 | 1,028,529 | -0.23(-1.18%) |
Sep 24, 2014 | 19.49 | 19.78 | 19.40 | 19.73 | 288,080 | +0.17(+0.86%) |
Sep 23, 2014 | 19.68 | 19.69 | 19.52 | 19.56 | 787,321 | -0.13(-0.67%) |
Sep 22, 2014 | 19.76 | 19.85 | 19.49 | 19.69 | 545,224 | +0.05(+0.27%) |
Sep 19, 2014 | 19.97 | 20.05 | 19.50 | 19.64 | 368,085 | -0.30(-1.49%) |
Sep 18, 2014 | 19.68 | 19.97 | 19.66 | 19.94 | 325,525 | +0.34(+1.74%) |
Sep 17, 2014 | 19.69 | 19.76 | 19.57 | 19.60 | 1,106,848 | -0.05(-0.27%) |
Sep 16, 2014 | 19.50 | 19.66 | 19.33 | 19.65 | 353,810 | +0.11(+0.57%) |
Sep 15, 2014 | 19.95 | 19.95 | 19.47 | 19.54 | 728,861 | -0.36(-1.82%) |
Sep 12, 2014 | 19.97 | 19.99 | 19.89 | 19.90 | 377,253 | -0.10(-0.50%) |
Sep 11, 2014 | 20.15 | 20.20 | 19.93 | 20.00 | 618,467 | -0.21(-1.05%) |
Sep 10, 2014 | 20.25 | 20.30 | 20.14 | 20.21 | 344,466 | -0.01(-0.07%) |
Sep 09, 2014 | 20.28 | 20.29 | 20.13 | 20.23 | 231,005 | -0.08(-0.39%) |
Sep 08, 2014 | 20.32 | 20.47 | 20.30 | 20.31 | 330,392 | -0.09(-0.42%) |
Sep 05, 2014 | 20.39 | 20.47 | 20.34 | 20.39 | 388,743 | -0.01(-0.07%) |
Sep 04, 2014 | 20.31 | 20.53 | 20.31 | 20.41 | 442,373 | +0.24(+1.17%) |
Sep 03, 2014 | 20.28 | 20.33 | 20.10 | 20.17 | 430,517 | -0.09(-0.43%) |
Sep 02, 2014 | 20.47 | 20.47 | 20.24 | 20.26 | 743,387 | -0.30(-1.47%) |
Aug 29, 2014 | 20.75 | 20.56 | 20.56 | 20.56 | 464,960 | -0.14(-0.66%) |
Aug 28, 2014 | 20.70 | 20.73 | 20.54 | 20.70 | 169,573 | -0.05(-0.24%) |
Aug 27, 2014 | 20.80 | 20.90 | 20.54 | 20.75 | 235,298 | -0.01(-0.05%) |
Aug 26, 2014 | 20.81 | 20.94 | 20.75 | 20.76 | 319,417 | -0.01(-0.05%) |
Aug 25, 2014 | 20.75 | 20.84 | 20.64 | 20.77 | 514,363 | +0.08(+0.40%) |
Aug 22, 2014 | 20.74 | 20.74 | 20.62 | 20.68 | 439,602 | -0.03(-0.16%) |
Aug 21, 2014 | 20.77 | 20.81 | 20.63 | 20.72 | 420,371 | -0.00(-0.02%) |
Aug 20, 2014 | 20.81 | 20.86 | 20.65 | 20.72 | 448,553 | -0.13(-0.60%) |
Aug 19, 2014 | 20.68 | 20.87 | 20.60 | 20.85 | 766,448 | +0.25(+1.22%) |
Aug 18, 2014 | 20.50 | 20.67 | 20.44 | 20.60 | 419,359 | +0.17(+0.81%) |
Aug 15, 2014 | 20.72 | 20.81 | 20.26 | 20.43 | 416,365 | -0.21(-1.03%) |
Aug 14, 2014 | 20.49 | 20.65 | 20.47 | 20.64 | 263,037 | +0.11(+0.56%) |
Aug 13, 2014 | 20.64 | 20.64 | 20.36 | 20.53 | 451,516 | -0.06(-0.30%) |
Aug 12, 2014 | 20.94 | 20.98 | 20.49 | 20.59 | 652,904 | -0.30(-1.42%) |
Aug 11, 2014 | 20.81 | 20.98 | 20.63 | 20.88 | 365,735 | +0.12(+0.57%) |
Aug 08, 2014 | 20.74 | 20.77 | 20.56 | 20.77 | 518,321 | +0.01(+0.03%) |
Aug 07, 2014 | 21.04 | 21.04 | 20.53 | 20.76 | 602,190 | -0.20(-0.94%) |
Aug 06, 2014 | 20.80 | 21.04 | 20.77 | 20.96 | 399,976 | +0.09(+0.45%) |
Aug 05, 2014 | 20.96 | 21.00 | 20.73 | 20.86 | 389,815 | -0.21(-1.02%) |
Aug 04, 2014 | 21.01 | 21.16 | 20.91 | 21.08 | 793,759 | +0.05(+0.25%) |
Aug 01, 2014 | 21.06 | 21.28 | 20.83 | 21.02 | 665,077 | +0.10(+0.46%) |
Jul 31, 2014 | 21.12 | 21.21 | 20.48 | 20.93 | 2,179,137 | -0.74(-3.43%) |
Jul 30, 2014 | 21.70 | 21.75 | 21.49 | 21.67 | 572,880 | +0.00(+0.00%) |
Jul 29, 2014 | 21.91 | 21.93 | 21.63 | 21.67 | 324,625 | -0.19(-0.87%) |
Jul 28, 2014 | 22.01 | 22.01 | 21.83 | 21.86 | 547,362 | -0.07(-0.33%) |
Jul 25, 2014 | 22.01 | 22.34 | 21.91 | 21.93 | 619,274 | +0.16(+0.72%) |
Jul 24, 2014 | 21.57 | 21.81 | 21.57 | 21.77 | 340,950 | +0.31(+1.45%) |
Jul 23, 2014 | 21.75 | 21.75 | 21.33 | 21.46 | 261,010 | -0.19(-0.86%) |
Jul 22, 2014 | 21.42 | 21.66 | 21.34 | 21.65 | 340,293 | +0.34(+1.59%) |
Jul 21, 2014 | 21.41 | 21.41 | 21.17 | 21.31 | 286,822 | -0.12(-0.57%) |
Jul 18, 2014 | 21.18 | 21.46 | 21.16 | 21.43 | 278,651 | +0.26(+1.23%) |
Jul 17, 2014 | 21.18 | 21.32 | 21.07 | 21.17 | 325,906 | -0.10(-0.47%) |
Jul 16, 2014 | 21.22 | 21.36 | 21.02 | 21.27 | 550,583 | +0.18(+0.86%) |
Jul 15, 2014 | 21.13 | 21.19 | 20.89 | 21.09 | 447,850 | +0.04(+0.17%) |
Jul 14, 2014 | 20.92 | 21.08 | 20.92 | 21.05 | 416,296 | +0.13(+0.63%) |
Jul 11, 2014 | 20.95 | 21.03 | 20.83 | 20.92 | 346,684 | -0.08(-0.37%) |
Jul 10, 2014 | 21.19 | 21.26 | 20.95 | 21.00 | 770,038 | -0.46(-2.13%) |
Jul 09, 2014 | 21.44 | 21.54 | 21.28 | 21.46 | 443,742 | +0.10(+0.45%) |
Jul 08, 2014 | 21.52 | 21.52 | 21.20 | 21.36 | 426,910 | -0.14(-0.67%) |
Jul 07, 2014 | 21.37 | 21.52 | 21.28 | 21.50 | 750,989 | -0.10(-0.46%) |
Jul 03, 2014 | 21.39 | 21.60 | 21.60 | 21.60 | 438,221 | +0.30(+1.43%) |
Jul 02, 2014 | 21.27 | 21.46 | 21.18 | 21.30 | 398,106 | -0.03(-0.13%) |
Jul 01, 2014 | 21.07 | 21.51 | 21.04 | 21.33 | 488,823 | +0.29(+1.36%) |
Jun 30, 2014 | 21.00 | 21.07 | 20.91 | 21.04 | 405,550 | +0.08(+0.37%) |
Jun 27, 2014 | 20.80 | 21.09 | 20.79 | 20.96 | 404,730 | +0.20(+0.98%) |
Jun 26, 2014 | 20.26 | 20.87 | 20.26 | 20.76 | 627,347 | +0.55(+2.71%) |
Jun 25, 2014 | 20.37 | 20.51 | 20.19 | 20.21 | 326,558 | -0.09(-0.44%) |
Jun 24, 2014 | 20.36 | 20.45 | 20.21 | 20.30 | 355,560 | -0.07(-0.37%) |
Jun 23, 2014 | 20.75 | 20.75 | 20.29 | 20.38 | 367,518 | -0.33(-1.61%) |
Jun 20, 2014 | 20.85 | 20.85 | 20.52 | 20.71 | 757,946 | +0.19(+0.94%) |
Jun 19, 2014 | 20.03 | 20.69 | 19.94 | 20.52 | 919,483 | +0.66(+3.33%) |
Jun 18, 2014 | 19.54 | 19.88 | 19.43 | 19.85 | 459,477 | +0.34(+1.74%) |
Jun 17, 2014 | 19.62 | 19.64 | 19.47 | 19.52 | 327,929 | -0.02(-0.13%) |
Jun 16, 2014 | 19.41 | 19.58 | 19.33 | 19.54 | 260,176 | +0.13(+0.66%) |
Jun 13, 2014 | 19.48 | 19.48 | 19.25 | 19.41 | 165,471 | -0.01(-0.04%) |
Jun 12, 2014 | 19.70 | 19.74 | 19.37 | 19.42 | 292,290 | -0.32(-1.61%) |
Jun 11, 2014 | 19.81 | 19.85 | 19.67 | 19.74 | 509,525 | -0.10(-0.49%) |
Jun 10, 2014 | 19.65 | 19.88 | 19.59 | 19.83 | 695,106 | +0.37(+1.91%) |
Jun 06, 2014 | 19.25 | 19.47 | 19.16 | 19.46 | 246,386 | +0.15(+0.78%) |
Jun 05, 2014 | 19.29 | 19.35 | 19.07 | 19.31 | 464,494 | +0.04(+0.19%) |
Jun 04, 2014 | 19.39 | 19.39 | 19.22 | 19.28 | 490,802 | -0.12(-0.64%) |
Jun 03, 2014 | 19.44 | 19.59 | 19.40 | 19.40 | 277,209 | -0.08(-0.39%) |
Jun 02, 2014 | 19.47 | 19.54 | 19.34 | 19.48 | 318,801 | +0.01(+0.04%) |
May 30, 2014 | 19.62 | 19.62 | 19.30 | 19.47 | 561,468 | -0.18(-0.89%) |
May 29, 2014 | 19.62 | 19.66 | 19.48 | 19.64 | 354,500 | +0.10(+0.53%) |
May 28, 2014 | 19.63 | 19.63 | 19.48 | 19.54 | 452,445 | -0.14(-0.69%) |
May 27, 2014 | 19.39 | 19.69 | 19.30 | 19.68 | 677,617 | +0.53(+2.74%) |
May 23, 2014 | 19.11 | 19.15 | 19.15 | 19.15 | 819,356 | -0.05(-0.24%) |
May 22, 2014 | 19.04 | 19.22 | 19.04 | 19.20 | 190,533 | +0.15(+0.81%) |
May 21, 2014 | 18.96 | 19.11 | 18.94 | 19.04 | 427,338 | +0.10(+0.51%) |
May 20, 2014 | 19.16 | 19.16 | 18.84 | 18.95 | 450,752 | -0.29(-1.49%) |
May 19, 2014 | 19.28 | 19.34 | 19.16 | 19.23 | 311,240 | -0.06(-0.33%) |
May 16, 2014 | 19.11 | 19.35 | 19.03 | 19.30 | 383,356 | +0.19(+0.99%) |
May 15, 2014 | 19.36 | 19.42 | 18.96 | 19.11 | 475,996 | -0.30(-1.55%) |
May 14, 2014 | 19.47 | 19.50 | 19.25 | 19.41 | 333,515 | -0.05(-0.28%) |
May 13, 2014 | 19.55 | 19.63 | 19.36 | 19.46 | 683,974 | -0.06(-0.28%) |
May 12, 2014 | 19.52 | 19.56 | 19.40 | 19.52 | 849,796 | +0.09(+0.44%) |
May 09, 2014 | 19.31 | 19.51 | 19.24 | 19.43 | 437,623 | +0.09(+0.48%) |
May 08, 2014 | 19.36 | 19.63 | 19.26 | 19.34 | 640,397 | -0.00(-0.02%) |
May 07, 2014 | 19.63 | 19.64 | 19.34 | 19.34 | 1,135,460 | -0.26(-1.33%) |
May 06, 2014 | 19.80 | 19.80 | 19.44 | 19.60 | 755,718 | -0.12(-0.60%) |
May 05, 2014 | 19.73 | 19.93 | 19.56 | 19.72 | 1,378,295 | +0.12(+0.64%) |
May 02, 2014 | 18.61 | 19.68 | 18.59 | 19.59 | 2,410,879 | +1.17(+6.38%) |
May 01, 2014 | 18.17 | 18.49 | 18.06 | 18.42 | 2,008,244 | +0.22(+1.19%) |
Apr 30, 2014 | 18.05 | 18.22 | 17.78 | 18.20 | 984,767 | +0.07(+0.39%) |
Apr 29, 2014 | 18.14 | 18.17 | 17.99 | 18.13 | 925,748 | +0.05(+0.30%) |
Apr 28, 2014 | 17.91 | 18.09 | 17.75 | 18.08 | 661,906 | +0.28(+1.56%) |
Apr 25, 2014 | 17.96 | 17.96 | 17.61 | 17.80 | 965,444 | -0.18(-0.99%) |
Apr 24, 2014 | 17.98 | 18.05 | 17.83 | 17.98 | 458,126 | +0.01(+0.08%) |
Apr 23, 2014 | 17.75 | 18.03 | 17.68 | 17.96 | 560,508 | +0.22(+1.26%) |
Apr 22, 2014 | 17.84 | 17.84 | 17.65 | 17.74 | 556,054 | -0.08(-0.44%) |
Apr 21, 2014 | 17.80 | 17.83 | 17.66 | 17.82 | 436,161 | -0.01(-0.08%) |
Apr 17, 2014 | 17.86 | 17.83 | 17.83 | 17.83 | 591,204 | -0.01(-0.04%) |
Apr 16, 2014 | 17.93 | 17.93 | 17.72 | 17.84 | 622,835 | +0.03(+0.18%) |
Apr 15, 2014 | 17.56 | 17.87 | 17.46 | 17.81 | 654,640 | +0.30(+1.71%) |
Apr 14, 2014 | 17.50 | 17.65 | 17.43 | 17.51 | 418,054 | +0.06(+0.35%) |
Apr 11, 2014 | 17.55 | 17.57 | 17.38 | 17.45 | 1,055,136 | -0.22(-1.27%) |
Apr 10, 2014 | 17.86 | 17.90 | 17.64 | 17.67 | 363,253 | -0.21(-1.17%) |
Apr 09, 2014 | 17.75 | 17.89 | 17.62 | 17.88 | 756,316 | +0.16(+0.90%) |
Apr 08, 2014 | 17.77 | 17.98 | 17.68 | 17.72 | 850,299 | -0.05(-0.28%) |
Apr 07, 2014 | 18.13 | 18.15 | 17.71 | 17.77 | 710,872 | -0.42(-2.31%) |
Apr 04, 2014 | 18.41 | 18.43 | 18.18 | 18.19 | 852,528 | -0.06(-0.35%) |
Apr 03, 2014 | 18.16 | 18.30 | 18.13 | 18.26 | 852,474 | +0.08(+0.45%) |
Apr 02, 2014 | 17.89 | 18.21 | 17.84 | 18.18 | 776,927 | +0.29(+1.61%) |
Apr 01, 2014 | 17.96 | 18.18 | 17.85 | 17.89 | 799,940 | -0.04(-0.24%) |
Mar 31, 2014 | 17.61 | 17.98 | 17.61 | 17.93 | 615,672 | +0.39(+2.23%) |
Mar 28, 2014 | 17.52 | 17.59 | 17.48 | 17.54 | 402,946 | +0.07(+0.43%) |
Mar 27, 2014 | 17.68 | 17.78 | 17.32 | 17.46 | 733,944 | -0.23(-1.29%) |
Mar 26, 2014 | 17.47 | 17.77 | 17.42 | 17.69 | 2,431,725 | +0.29(+1.66%) |
Mar 25, 2014 | 17.51 | 17.58 | 17.34 | 17.40 | 2,033,992 | -0.02(-0.12%) |
Mar 24, 2014 | 17.82 | 17.84 | 17.34 | 17.42 | 674,231 | -0.30(-1.67%) |
Mar 21, 2014 | 17.55 | 17.92 | 17.54 | 17.72 | 1,298,030 | +0.16(+0.91%) |
Mar 20, 2014 | 17.65 | 17.65 | 17.43 | 17.56 | 545,360 | -0.07(-0.40%) |
Mar 19, 2014 | 17.51 | 17.84 | 17.51 | 17.63 | 901,159 | +0.09(+0.49%) |
Mar 18, 2014 | 17.33 | 17.56 | 17.25 | 17.55 | 622,866 | +0.25(+1.44%) |
Mar 17, 2014 | 17.26 | 17.53 | 17.24 | 17.30 | 835,927 | +0.10(+0.58%) |
Mar 14, 2014 | 17.46 | 17.50 | 17.14 | 17.20 | 672,075 | -0.34(-1.95%) |
Mar 13, 2014 | 17.89 | 17.89 | 17.45 | 17.54 | 359,187 | -0.28(-1.58%) |
Mar 12, 2014 | 17.58 | 17.87 | 17.47 | 17.82 | 589,734 | +0.17(+0.99%) |
Mar 11, 2014 | 18.01 | 18.01 | 17.57 | 17.64 | 881,661 | -0.35(-1.94%) |
Mar 10, 2014 | 18.16 | 18.17 | 17.89 | 17.99 | 679,426 | -0.16(-0.90%) |
Mar 07, 2014 | 18.32 | 18.41 | 18.09 | 18.16 | 575,125 | -0.13(-0.72%) |
Mar 06, 2014 | 18.66 | 18.69 | 18.27 | 18.29 | 624,077 | -0.26(-1.40%) |
Mar 05, 2014 | 18.40 | 18.56 | 18.27 | 18.55 | 492,553 | +0.17(+0.91%) |
Mar 04, 2014 | 18.18 | 18.43 | 18.15 | 18.38 | 328,609 | +0.31(+1.71%) |