Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 12.10 | 12.40 | 11.50 | 11.80 | 13,889 | -0.50(-4.07%) |
Feb 26, 2015 | 12.40 | 12.70 | 12.30 | 12.30 | 5,668 | -0.19(-1.52%) |
Feb 25, 2015 | 12.20 | 12.50 | 12.20 | 12.49 | 1,967 | +0.19(+1.54%) |
Feb 24, 2015 | 12.40 | 12.50 | 12.26 | 12.30 | 5,210 | -0.20(-1.60%) |
Feb 23, 2015 | 13.80 | 13.80 | 12.40 | 12.50 | 28,450 | -1.00(-7.41%) |
Feb 20, 2015 | 13.60 | 13.60 | 13.30 | 13.50 | 2,457 | +0.20(+1.50%) |
Feb 19, 2015 | 13.20 | 13.49 | 13.20 | 13.30 | 3,232 | +0.10(+0.76%) |
Feb 18, 2015 | 13.30 | 13.80 | 13.20 | 13.20 | 5,675 | -0.10(-0.75%) |
Feb 17, 2015 | 14.00 | 14.00 | 13.10 | 13.30 | 14,971 | -0.50(-3.62%) |
Feb 13, 2015 | 14.00 | 13.80 | 13.80 | 13.80 | 20,260 | -0.20(-1.43%) |
Feb 12, 2015 | 14.40 | 14.70 | 13.90 | 14.00 | 21,444 | +0.10(+0.72%) |
Feb 11, 2015 | 14.00 | 14.30 | 13.90 | 13.90 | 4,313 | +0.00(+0.00%) |
Feb 10, 2015 | 14.30 | 14.40 | 13.90 | 13.90 | 9,280 | -0.20(-1.42%) |
Feb 09, 2015 | 13.80 | 14.30 | 13.80 | 14.10 | 8,101 | +0.27(+1.94%) |
Feb 06, 2015 | 14.00 | 14.20 | 13.80 | 13.83 | 3,987 | -0.17(-1.20%) |
Feb 05, 2015 | 14.90 | 14.90 | 13.85 | 14.00 | 9,278 | -0.50(-3.44%) |
Feb 04, 2015 | 15.80 | 16.00 | 14.50 | 14.50 | 8,712 | -1.20(-7.65%) |
Feb 03, 2015 | 14.70 | 15.70 | 14.30 | 15.70 | 23,799 | +1.38(+9.60%) |
Feb 02, 2015 | 14.00 | 14.80 | 14.00 | 14.32 | 4,570 | +0.10(+0.70%) |
Jan 30, 2015 | 14.07 | 14.30 | 14.00 | 14.22 | 2,285 | -0.28(-1.90%) |
Jan 29, 2015 | 14.70 | 14.71 | 14.40 | 14.50 | 3,908 | -0.20(-1.35%) |
Jan 28, 2015 | 14.10 | 15.00 | 14.10 | 14.70 | 4,972 | +0.60(+4.26%) |
Jan 27, 2015 | 14.20 | 14.70 | 14.00 | 14.10 | 4,205 | -0.50(-3.42%) |
Jan 26, 2015 | 14.79 | 14.80 | 14.30 | 14.60 | 1,773 | -0.30(-2.01%) |
Jan 23, 2015 | 13.80 | 14.95 | 13.80 | 14.90 | 14,956 | +1.20(+8.76%) |
Jan 22, 2015 | 13.70 | 13.90 | 13.50 | 13.70 | 3,423 | +0.10(+0.74%) |
Jan 21, 2015 | 13.60 | 13.80 | 13.60 | 13.60 | 1,553 | -0.10(-0.73%) |
Jan 20, 2015 | 13.70 | 14.30 | 13.60 | 13.70 | 4,052 | +0.10(+0.74%) |
Jan 16, 2015 | 13.70 | 14.20 | 13.60 | 13.60 | 2,943 | +0.00(+0.00%) |
Jan 15, 2015 | 14.28 | 14.30 | 13.60 | 13.60 | 5,283 | -0.30(-2.16%) |
Jan 14, 2015 | 14.20 | 14.60 | 13.90 | 13.90 | 2,171 | -0.40(-2.80%) |
Jan 13, 2015 | 14.90 | 14.90 | 14.00 | 14.30 | 2,959 | -0.70(-4.67%) |
Jan 12, 2015 | 14.30 | 15.00 | 14.20 | 15.00 | 5,479 | +0.60(+4.17%) |
Jan 09, 2015 | 13.10 | 14.60 | 13.10 | 14.40 | 5,426 | +0.90(+6.67%) |
Jan 08, 2015 | 14.70 | 14.70 | 13.50 | 13.50 | 7,350 | -1.10(-7.53%) |
Jan 07, 2015 | 13.70 | 15.80 | 13.50 | 14.60 | 13,678 | +0.90(+6.57%) |
Jan 06, 2015 | 14.00 | 14.30 | 13.60 | 13.70 | 4,431 | -0.30(-2.14%) |
Jan 05, 2015 | 14.90 | 14.90 | 13.50 | 14.00 | 7,675 | -0.80(-5.41%) |
Jan 02, 2015 | 14.70 | 15.30 | 14.50 | 14.80 | 4,812 | +0.10(+0.68%) |
Dec 31, 2014 | 15.70 | 14.70 | 14.70 | 14.70 | 18,290 | -0.80(-5.16%) |
Dec 30, 2014 | 13.20 | 19.20 | 13.20 | 15.50 | 92,591 | +2.30(+17.42%) |
Dec 29, 2014 | 13.34 | 14.00 | 12.80 | 13.20 | 9,478 | -0.10(-0.74%) |
Dec 26, 2014 | 13.00 | 13.90 | 12.80 | 13.30 | 8,703 | -0.00(-0.01%) |
Dec 24, 2014 | 13.70 | 13.30 | 13.30 | 13.30 | 7,420 | -0.30(-2.21%) |
Dec 23, 2014 | 13.10 | 13.90 | 13.10 | 13.60 | 5,566 | +0.60(+4.62%) |
Dec 22, 2014 | 12.60 | 13.80 | 12.20 | 13.00 | 14,924 | +0.40(+3.17%) |
Dec 19, 2014 | 11.90 | 12.70 | 11.90 | 12.60 | 4,216 | +0.50(+4.13%) |
Dec 18, 2014 | 12.00 | 12.60 | 11.90 | 12.10 | 17,817 | +0.10(+0.83%) |
Dec 17, 2014 | 12.00 | 12.40 | 12.00 | 12.00 | 15,525 | -0.30(-2.44%) |
Dec 16, 2014 | 12.20 | 12.30 | 12.00 | 12.30 | 35,176 | +0.10(+0.82%) |
Dec 15, 2014 | 13.00 | 13.00 | 12.20 | 12.20 | 21,482 | -0.70(-5.43%) |
Dec 12, 2014 | 13.00 | 13.60 | 12.50 | 12.90 | 19,737 | -0.20(-1.53%) |
Dec 11, 2014 | 13.40 | 13.40 | 13.00 | 13.10 | 5,966 | -0.30(-2.24%) |
Dec 10, 2014 | 13.10 | 13.60 | 13.10 | 13.40 | 6,405 | +0.10(+0.75%) |
Dec 09, 2014 | 13.40 | 13.60 | 13.12 | 13.30 | 14,873 | +0.20(+1.53%) |
Dec 08, 2014 | 13.00 | 14.10 | 13.00 | 13.10 | 4,690 | +0.20(+1.55%) |
Dec 05, 2014 | 12.70 | 13.35 | 12.70 | 12.90 | 9,064 | +0.10(+0.78%) |
Dec 04, 2014 | 14.30 | 14.30 | 12.50 | 12.80 | 44,681 | -1.20(-8.57%) |
Dec 03, 2014 | 15.10 | 15.50 | 13.80 | 14.00 | 24,683 | -1.20(-7.89%) |
Dec 02, 2014 | 15.46 | 15.90 | 15.20 | 15.20 | 12,027 | -0.20(-1.30%) |
Dec 01, 2014 | 15.40 | 16.00 | 15.40 | 15.40 | 5,674 | +0.00(+0.00%) |
Nov 28, 2014 | 16.20 | 16.70 | 15.30 | 15.40 | 5,702 | -0.80(-4.94%) |
Nov 26, 2014 | 16.80 | 16.20 | 16.20 | 16.20 | 5,250 | -0.40(-2.41%) |
Nov 25, 2014 | 16.70 | 17.20 | 16.50 | 16.60 | 3,050 | -0.10(-0.60%) |
Nov 24, 2014 | 16.70 | 17.10 | 16.20 | 16.70 | 9,331 | +0.50(+3.09%) |
Nov 21, 2014 | 16.20 | 17.00 | 16.20 | 16.20 | 2,202 | -0.20(-1.22%) |
Nov 20, 2014 | 16.70 | 16.70 | 16.20 | 16.40 | 904 | +0.20(+1.23%) |
Nov 19, 2014 | 16.00 | 16.40 | 16.00 | 16.20 | 2,613 | +0.20(+1.25%) |
Nov 18, 2014 | 16.00 | 16.40 | 16.00 | 16.00 | 1,712 | +0.00(+0.00%) |
Nov 17, 2014 | 17.30 | 17.30 | 16.00 | 16.00 | 10,475 | -0.50(-3.03%) |
Nov 14, 2014 | 16.30 | 16.70 | 16.00 | 16.50 | 2,895 | +0.40(+2.48%) |
Nov 13, 2014 | 16.00 | 17.27 | 16.00 | 16.10 | 3,655 | -0.20(-1.23%) |
Nov 12, 2014 | 16.10 | 16.40 | 16.00 | 16.30 | 4,479 | -0.20(-1.21%) |
Nov 11, 2014 | 17.20 | 18.00 | 16.40 | 16.50 | 10,323 | -0.80(-4.62%) |
Nov 10, 2014 | 17.80 | 18.60 | 17.20 | 17.30 | 3,414 | -0.30(-1.70%) |
Nov 07, 2014 | 17.20 | 17.70 | 17.20 | 17.60 | 3,502 | +0.30(+1.73%) |
Nov 06, 2014 | 17.10 | 18.25 | 17.10 | 17.30 | 6,316 | -0.30(-1.70%) |
Nov 05, 2014 | 18.80 | 19.46 | 16.90 | 17.60 | 11,839 | -1.40(-7.37%) |
Nov 04, 2014 | 20.00 | 20.00 | 18.80 | 19.00 | 21,052 | -1.70(-8.21%) |
Nov 03, 2014 | 20.50 | 21.20 | 18.80 | 20.70 | 53,622 | -0.60(-2.82%) |
Oct 31, 2014 | 21.11 | 21.30 | 21.10 | 21.30 | 4,406 | +0.10(+0.47%) |
Oct 30, 2014 | 21.00 | 21.30 | 21.00 | 21.20 | 4,092 | -0.10(-0.47%) |
Oct 29, 2014 | 21.20 | 21.30 | 21.10 | 21.30 | 2,409 | +0.20(+0.95%) |
Oct 28, 2014 | 20.90 | 21.49 | 20.90 | 21.10 | 20,858 | +0.20(+0.96%) |
Oct 27, 2014 | 21.80 | 21.70 | 20.90 | 20.90 | 29,698 | -0.80(-3.69%) |
Oct 24, 2014 | 22.10 | 22.10 | 21.60 | 21.70 | 1,592 | +0.00(+0.00%) |
Oct 23, 2014 | 21.90 | 22.00 | 21.70 | 21.70 | 5,645 | +0.00(+0.00%) |
Oct 22, 2014 | 21.90 | 22.30 | 21.70 | 21.70 | 3,860 | -0.20(-0.91%) |
Oct 21, 2014 | 22.10 | 22.30 | 21.80 | 21.90 | 3,846 | -0.40(-1.79%) |
Oct 20, 2014 | 21.70 | 22.50 | 21.73 | 22.30 | 10,032 | +0.57(+2.62%) |
Oct 17, 2014 | 21.80 | 22.30 | 21.20 | 21.73 | 15,439 | +0.03(+0.14%) |
Oct 16, 2014 | 21.70 | 21.80 | 21.40 | 21.70 | 1,997 | +0.10(+0.46%) |
Oct 15, 2014 | 21.20 | 21.45 | 21.10 | 21.60 | 6,152 | +0.34(+1.58%) |
Oct 14, 2014 | 21.62 | 21.70 | 21.20 | 21.26 | 7,671 | -0.24(-1.10%) |
Oct 13, 2014 | 21.50 | 21.70 | 21.50 | 21.50 | 2,653 | +0.00(+0.00%) |
Oct 10, 2014 | 21.50 | 21.90 | 21.50 | 21.50 | 4,529 | -0.20(-0.92%) |
Oct 09, 2014 | 21.70 | 21.90 | 21.50 | 21.70 | 3,907 | +0.00(+0.00%) |
Oct 08, 2014 | 21.40 | 22.30 | 21.30 | 21.70 | 16,516 | +0.50(+2.36%) |
Oct 07, 2014 | 21.40 | 21.40 | 21.20 | 21.20 | 3,233 | -0.30(-1.40%) |
Oct 06, 2014 | 21.30 | 21.50 | 21.10 | 21.50 | 2,795 | +0.10(+0.47%) |
Oct 03, 2014 | 21.40 | 21.50 | 21.10 | 21.40 | 8,266 | +0.10(+0.47%) |
Oct 02, 2014 | 21.20 | 21.62 | 21.00 | 21.30 | 6,158 | +0.40(+1.91%) |
Oct 01, 2014 | 21.30 | 21.50 | 20.80 | 20.90 | 7,913 | -0.70(-3.24%) |
Sep 30, 2014 | 21.60 | 22.69 | 21.50 | 21.60 | 16,684 | +0.00(+0.00%) |
Sep 29, 2014 | 21.70 | 21.70 | 21.24 | 21.60 | 6,407 | -0.02(-0.09%) |
Sep 26, 2014 | 21.06 | 21.80 | 21.06 | 21.62 | 6,260 | +0.42(+1.98%) |
Sep 25, 2014 | 21.00 | 21.50 | 21.00 | 21.20 | 23,976 | +0.17(+0.81%) |
Sep 24, 2014 | 21.30 | 21.30 | 21.00 | 21.03 | 5,838 | +0.03(+0.14%) |
Sep 23, 2014 | 21.00 | 22.50 | 20.80 | 21.00 | 41,897 | +0.00(+0.00%) |
Sep 22, 2014 | 21.00 | 21.20 | 21.00 | 21.00 | 5,693 | -0.20(-0.94%) |
Sep 19, 2014 | 21.10 | 21.70 | 21.10 | 21.20 | 3,844 | -0.20(-0.93%) |
Sep 18, 2014 | 21.90 | 21.90 | 21.10 | 21.40 | 3,595 | -0.17(-0.80%) |
Sep 17, 2014 | 21.50 | 21.80 | 21.30 | 21.57 | 3,618 | +0.17(+0.80%) |
Sep 16, 2014 | 21.10 | 22.00 | 21.10 | 21.40 | 5,971 | +0.00(+0.00%) |
Sep 15, 2014 | 21.00 | 22.30 | 21.00 | 21.40 | 16,931 | +0.30(+1.42%) |
Sep 12, 2014 | 21.20 | 23.30 | 20.90 | 21.10 | 88,743 | -0.10(-0.47%) |
Sep 11, 2014 | 20.70 | 21.50 | 20.60 | 21.20 | 17,313 | +0.60(+2.91%) |
Sep 10, 2014 | 21.10 | 21.10 | 20.50 | 20.60 | 13,808 | -0.50(-2.37%) |
Sep 09, 2014 | 20.80 | 21.20 | 20.80 | 21.10 | 8,887 | +0.10(+0.48%) |
Sep 08, 2014 | 20.20 | 21.80 | 20.20 | 21.00 | 18,403 | +0.50(+2.44%) |
Sep 05, 2014 | 20.60 | 20.60 | 20.10 | 20.50 | 13,593 | +0.10(+0.49%) |
Sep 04, 2014 | 20.40 | 20.70 | 20.00 | 20.40 | 13,420 | +0.30(+1.49%) |
Sep 03, 2014 | 20.70 | 21.00 | 20.10 | 20.10 | 6,059 | -0.70(-3.37%) |
Sep 02, 2014 | 19.50 | 21.02 | 19.30 | 20.80 | 14,430 | +1.80(+9.47%) |
Aug 29, 2014 | 19.30 | 19.00 | 19.00 | 19.00 | 6,610 | -0.30(-1.55%) |
Aug 28, 2014 | 19.60 | 19.75 | 19.30 | 19.30 | 3,110 | -0.30(-1.53%) |
Aug 27, 2014 | 19.70 | 19.90 | 19.60 | 19.60 | 1,750 | -0.20(-1.01%) |
Aug 26, 2014 | 19.70 | 19.90 | 19.60 | 19.80 | 3,432 | +0.10(+0.51%) |
Aug 25, 2014 | 19.80 | 20.20 | 19.60 | 19.70 | 4,976 | -0.20(-1.01%) |
Aug 22, 2014 | 19.90 | 20.30 | 19.80 | 19.90 | 10,548 | -0.20(-1.00%) |
Aug 21, 2014 | 19.90 | 20.60 | 19.90 | 20.10 | 3,602 | +0.20(+1.01%) |
Aug 20, 2014 | 20.50 | 20.50 | 19.80 | 19.90 | 4,907 | -0.60(-2.93%) |
Aug 19, 2014 | 20.30 | 20.60 | 20.00 | 20.50 | 3,554 | +0.30(+1.49%) |
Aug 18, 2014 | 19.30 | 20.40 | 19.30 | 20.20 | 7,826 | +0.80(+4.12%) |
Aug 15, 2014 | 20.10 | 20.00 | 19.20 | 19.40 | 6,056 | -0.60(-3.00%) |
Aug 14, 2014 | 20.20 | 20.30 | 19.70 | 20.00 | 6,456 | -0.30(-1.47%) |
Aug 13, 2014 | 20.30 | 20.90 | 20.30 | 20.30 | 11,952 | -0.10(-0.49%) |
Aug 12, 2014 | 21.00 | 21.00 | 20.20 | 20.40 | 1,992 | -0.80(-3.77%) |
Aug 11, 2014 | 20.80 | 21.20 | 19.90 | 21.20 | 6,863 | +0.60(+2.91%) |
Aug 08, 2014 | 20.30 | 20.70 | 20.20 | 20.60 | 2,760 | +0.30(+1.48%) |
Aug 07, 2014 | 20.80 | 20.80 | 19.80 | 20.30 | 24,019 | -0.40(-1.94%) |
Aug 06, 2014 | 20.70 | 20.90 | 20.50 | 20.70 | 4,585 | -0.20(-0.96%) |
Aug 05, 2014 | 21.00 | 21.80 | 20.50 | 20.90 | 8,115 | -0.40(-1.88%) |
Aug 04, 2014 | 20.50 | 21.70 | 19.80 | 21.30 | 47,438 | -0.60(-2.74%) |
Aug 01, 2014 | 22.00 | 22.10 | 21.60 | 21.90 | 4,570 | +0.10(+0.46%) |
Jul 31, 2014 | 21.80 | 21.90 | 21.60 | 21.80 | 7,253 | +0.00(+0.00%) |
Jul 30, 2014 | 21.75 | 21.90 | 21.70 | 21.80 | 3,832 | +0.10(+0.46%) |
Jul 29, 2014 | 21.70 | 22.00 | 21.50 | 21.70 | 3,996 | -0.10(-0.46%) |
Jul 28, 2014 | 21.80 | 21.90 | 21.80 | 21.80 | 11,000 | -0.10(-0.46%) |
Jul 25, 2014 | 21.90 | 22.30 | 21.80 | 21.90 | 5,128 | -0.20(-0.90%) |
Jul 24, 2014 | 22.00 | 22.30 | 21.80 | 22.10 | 2,026 | +0.00(+0.00%) |
Jul 23, 2014 | 22.10 | 22.29 | 21.80 | 22.10 | 4,074 | -0.10(-0.45%) |
Jul 22, 2014 | 22.20 | 23.10 | 22.20 | 22.20 | 24,622 | +0.10(+0.45%) |
Jul 21, 2014 | 21.70 | 22.50 | 21.60 | 22.10 | 3,695 | +0.10(+0.45%) |
Jul 18, 2014 | 21.90 | 22.00 | 21.60 | 22.00 | 2,986 | +0.20(+0.92%) |
Jul 17, 2014 | 21.60 | 22.00 | 21.60 | 21.80 | 5,182 | -0.20(-0.90%) |
Jul 16, 2014 | 21.80 | 22.00 | 21.50 | 22.00 | 7,111 | +0.20(+0.91%) |
Jul 15, 2014 | 21.40 | 21.90 | 21.30 | 21.80 | 2,802 | +0.20(+0.93%) |
Jul 14, 2014 | 21.60 | 21.70 | 21.00 | 21.60 | 5,900 | +0.00(+0.00%) |
Jul 11, 2014 | 21.10 | 21.80 | 20.80 | 21.60 | 4,484 | +0.20(+0.93%) |
Jul 10, 2014 | 21.20 | 21.70 | 20.60 | 21.40 | 8,238 | -0.20(-0.93%) |
Jul 09, 2014 | 21.50 | 21.60 | 20.60 | 21.60 | 4,275 | +0.10(+0.47%) |
Jul 08, 2014 | 21.40 | 21.70 | 21.20 | 21.50 | 8,856 | -0.30(-1.38%) |
Jul 07, 2014 | 22.40 | 22.40 | 21.10 | 21.80 | 12,356 | -0.70(-3.11%) |
Jul 03, 2014 | 22.40 | 22.50 | 22.50 | 22.50 | 5,390 | +0.00(+0.00%) |
Jul 02, 2014 | 22.30 | 22.50 | 22.30 | 22.50 | 3,669 | +0.20(+0.90%) |
Jul 01, 2014 | 22.40 | 22.90 | 22.30 | 22.30 | 8,712 | -0.20(-0.89%) |
Jun 30, 2014 | 22.50 | 22.60 | 22.20 | 22.50 | 3,456 | +0.00(+0.00%) |
Jun 27, 2014 | 22.20 | 22.50 | 22.20 | 22.50 | 4,629 | +0.30(+1.35%) |
Jun 26, 2014 | 22.50 | 22.50 | 22.20 | 22.20 | 7,250 | -0.30(-1.33%) |
Jun 25, 2014 | 22.30 | 22.60 | 22.20 | 22.50 | 4,313 | +0.20(+0.90%) |
Jun 24, 2014 | 22.51 | 22.90 | 22.20 | 22.30 | 14,587 | -0.10(-0.45%) |
Jun 23, 2014 | 22.50 | 22.90 | 22.30 | 22.40 | 5,583 | -0.10(-0.44%) |
Jun 20, 2014 | 22.60 | 22.80 | 22.30 | 22.50 | 5,894 | -0.20(-0.88%) |
Jun 19, 2014 | 23.10 | 23.20 | 22.30 | 22.70 | 8,037 | -0.40(-1.73%) |
Jun 18, 2014 | 23.00 | 23.20 | 22.70 | 23.10 | 4,857 | +0.30(+1.32%) |
Jun 17, 2014 | 22.87 | 23.30 | 22.70 | 22.80 | 4,668 | +0.10(+0.44%) |
Jun 16, 2014 | 22.90 | 23.40 | 22.60 | 22.70 | 3,986 | -0.20(-0.87%) |
Jun 13, 2014 | 23.10 | 23.50 | 22.60 | 22.90 | 5,857 | +0.10(+0.44%) |
Jun 12, 2014 | 22.40 | 24.60 | 22.30 | 22.80 | 42,866 | +0.20(+0.88%) |
Jun 11, 2014 | 22.80 | 22.80 | 22.30 | 22.60 | 15,973 | -0.10(-0.44%) |
Jun 10, 2014 | 22.30 | 22.80 | 22.10 | 22.70 | 16,483 | +0.20(+0.89%) |
Jun 06, 2014 | 22.61 | 22.70 | 22.20 | 22.50 | 14,916 | +0.00(+0.00%) |
Jun 05, 2014 | 22.40 | 22.80 | 22.40 | 22.50 | 8,677 | +0.10(+0.45%) |
Jun 04, 2014 | 22.80 | 22.90 | 22.13 | 22.40 | 20,607 | -0.40(-1.75%) |
Jun 03, 2014 | 22.50 | 23.60 | 22.50 | 22.80 | 8,571 | +0.10(+0.44%) |
Jun 02, 2014 | 22.70 | 22.70 | 22.00 | 22.70 | 6,466 | +0.00(+0.00%) |
May 30, 2014 | 22.60 | 22.90 | 22.50 | 22.70 | 4,162 | +0.10(+0.44%) |
May 29, 2014 | 22.83 | 23.20 | 22.60 | 22.60 | 8,268 | -0.30(-1.31%) |
May 28, 2014 | 22.60 | 23.30 | 22.60 | 22.90 | 7,558 | +0.30(+1.33%) |
May 27, 2014 | 22.80 | 23.20 | 22.60 | 22.60 | 11,906 | -0.20(-0.88%) |
May 23, 2014 | 23.10 | 22.80 | 22.80 | 22.80 | 17,250 | -0.10(-0.44%) |
May 22, 2014 | 22.90 | 23.50 | 22.50 | 22.90 | 7,201 | -0.10(-0.43%) |
May 21, 2014 | 22.70 | 23.40 | 22.40 | 23.00 | 10,502 | +0.20(+0.88%) |
May 20, 2014 | 22.90 | 22.90 | 22.40 | 22.80 | 8,730 | +0.00(+0.00%) |
May 19, 2014 | 22.90 | 23.30 | 22.10 | 22.80 | 12,203 | -0.50(-2.15%) |
May 16, 2014 | 22.20 | 23.50 | 22.20 | 23.30 | 11,539 | +0.80(+3.56%) |
May 15, 2014 | 22.30 | 22.80 | 22.00 | 22.50 | 24,232 | -0.10(-0.44%) |
May 14, 2014 | 23.20 | 23.50 | 22.30 | 22.60 | 31,875 | -0.50(-2.16%) |
May 13, 2014 | 22.50 | 24.20 | 21.20 | 23.10 | 127,365 | +2.60(+12.68%) |
May 12, 2014 | 20.00 | 21.20 | 20.00 | 20.50 | 13,785 | +0.70(+3.54%) |
May 09, 2014 | 20.60 | 22.40 | 19.60 | 19.80 | 46,402 | -0.60(-2.94%) |
May 08, 2014 | 19.50 | 20.50 | 19.50 | 20.40 | 16,680 | +0.80(+4.08%) |
May 07, 2014 | 20.50 | 20.50 | 19.31 | 19.60 | 14,538 | -0.60(-2.97%) |
May 06, 2014 | 20.70 | 20.80 | 19.90 | 20.20 | 7,066 | -0.50(-2.42%) |
May 05, 2014 | 20.20 | 20.80 | 20.00 | 20.70 | 3,738 | +0.50(+2.48%) |
May 02, 2014 | 20.00 | 20.50 | 19.70 | 20.20 | 5,063 | +0.00(+0.00%) |
May 01, 2014 | 20.50 | 20.70 | 19.20 | 20.20 | 8,946 | -0.20(-0.98%) |
Apr 30, 2014 | 20.30 | 20.70 | 20.30 | 20.40 | 8,330 | -0.30(-1.45%) |
Apr 29, 2014 | 20.00 | 21.00 | 20.00 | 20.70 | 12,800 | +0.40(+1.97%) |
Apr 28, 2014 | 21.00 | 21.10 | 20.10 | 20.30 | 38,505 | -0.80(-3.79%) |
Apr 25, 2014 | 21.50 | 21.50 | 21.00 | 21.10 | 8,628 | -0.40(-1.86%) |
Apr 24, 2014 | 21.25 | 21.50 | 21.00 | 21.50 | 9,018 | +0.10(+0.47%) |
Apr 23, 2014 | 21.50 | 21.60 | 21.00 | 21.40 | 8,306 | +0.00(+0.00%) |
Apr 22, 2014 | 21.50 | 22.60 | 21.10 | 21.40 | 13,226 | -0.10(-0.47%) |
Apr 21, 2014 | 22.30 | 22.60 | 21.50 | 21.50 | 13,114 | -0.80(-3.59%) |
Apr 17, 2014 | 20.80 | 22.30 | 22.30 | 22.30 | 28,720 | +1.40(+6.70%) |
Apr 16, 2014 | 20.60 | 21.30 | 20.30 | 20.90 | 9,056 | +0.15(+0.72%) |
Apr 15, 2014 | 20.90 | 21.60 | 19.60 | 20.75 | 63,424 | -0.25(-1.19%) |
Apr 14, 2014 | 21.50 | 21.89 | 20.70 | 21.00 | 15,920 | -0.10(-0.47%) |
Apr 11, 2014 | 21.40 | 22.00 | 20.70 | 21.10 | 12,983 | -0.50(-2.31%) |
Apr 10, 2014 | 23.00 | 23.00 | 21.10 | 21.60 | 22,366 | -1.40(-6.09%) |
Apr 09, 2014 | 21.40 | 23.00 | 21.40 | 23.00 | 22,412 | +1.60(+7.48%) |
Apr 08, 2014 | 21.20 | 22.20 | 21.00 | 21.40 | 24,680 | +0.25(+1.18%) |
Apr 07, 2014 | 21.90 | 22.20 | 20.70 | 21.15 | 53,710 | -0.71(-3.25%) |
Apr 04, 2014 | 22.50 | 23.80 | 21.00 | 21.86 | 51,566 | -0.54(-2.41%) |
Apr 03, 2014 | 22.00 | 22.80 | 21.50 | 22.40 | 36,231 | +0.20(+0.90%) |
Apr 02, 2014 | 22.50 | 23.20 | 21.80 | 22.20 | 33,091 | -0.20(-0.89%) |
Apr 01, 2014 | 22.30 | 23.48 | 22.01 | 22.40 | 46,262 | +0.20(+0.90%) |
Mar 31, 2014 | 21.50 | 22.80 | 21.50 | 22.20 | 19,250 | +1.00(+4.72%) |
Mar 28, 2014 | 20.70 | 23.00 | 20.70 | 21.20 | 33,272 | +0.50(+2.42%) |
Mar 27, 2014 | 21.50 | 22.00 | 20.60 | 20.70 | 38,028 | -0.55(-2.59%) |
Mar 26, 2014 | 23.00 | 23.80 | 21.15 | 21.25 | 43,755 | -1.75(-7.61%) |
Mar 25, 2014 | 24.40 | 24.80 | 23.00 | 23.00 | 33,521 | -0.60(-2.54%) |
Mar 24, 2014 | 25.50 | 25.70 | 23.00 | 23.60 | 80,002 | -1.90(-7.45%) |
Mar 21, 2014 | 26.20 | 26.60 | 25.50 | 25.50 | 29,631 | -0.80(-3.04%) |
Mar 20, 2014 | 26.34 | 27.50 | 26.00 | 26.30 | 27,590 | -0.30(-1.13%) |
Mar 19, 2014 | 27.80 | 30.20 | 26.10 | 26.60 | 118,848 | -1.00(-3.62%) |
Mar 18, 2014 | 26.40 | 28.30 | 25.60 | 27.60 | 74,293 | +1.20(+4.55%) |
Mar 17, 2014 | 26.10 | 27.59 | 25.50 | 26.40 | 23,520 | +0.20(+0.76%) |
Mar 14, 2014 | 26.00 | 26.80 | 25.30 | 26.20 | 21,652 | +0.00(+0.00%) |
Mar 13, 2014 | 27.40 | 28.30 | 26.00 | 26.20 | 36,684 | -1.16(-4.24%) |
Mar 12, 2014 | 26.50 | 27.60 | 26.00 | 27.36 | 27,148 | +0.56(+2.09%) |
Mar 11, 2014 | 26.60 | 29.30 | 26.60 | 26.80 | 70,287 | +0.40(+1.52%) |
Mar 10, 2014 | 28.30 | 28.80 | 25.80 | 26.40 | 62,595 | -2.40(-8.33%) |
Mar 07, 2014 | 30.00 | 30.00 | 27.80 | 28.80 | 49,136 | +0.10(+0.35%) |
Mar 06, 2014 | 33.40 | 33.40 | 28.20 | 28.70 | 246,974 | -5.00(-14.84%) |
Mar 05, 2014 | 25.70 | 34.70 | 25.10 | 33.70 | 431,829 | +8.60(+34.26%) |
Mar 04, 2014 | 26.00 | 26.00 | 24.80 | 25.10 | 26,762 | -0.50(-1.95%) |