Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.98 | 22.38 | 21.58 | 22.06 | 214,338 | -0.08(-0.36%) |
Mar 30, 2015 | 21.74 | 22.37 | 21.74 | 22.14 | 42,729 | +0.39(+1.81%) |
Mar 27, 2015 | 21.97 | 21.97 | 21.62 | 21.74 | 26,460 | -0.14(-0.62%) |
Mar 26, 2015 | 21.88 | 21.99 | 21.70 | 21.88 | 22,456 | +0.02(+0.07%) |
Mar 25, 2015 | 22.22 | 22.45 | 21.85 | 21.86 | 25,968 | -0.45(-2.02%) |
Mar 24, 2015 | 22.43 | 22.48 | 22.10 | 22.31 | 20,366 | +0.00(+0.00%) |
Mar 23, 2015 | 22.63 | 22.64 | 22.30 | 22.31 | 26,454 | -0.27(-1.21%) |
Mar 20, 2015 | 22.35 | 22.67 | 22.26 | 22.59 | 61,122 | +0.40(+1.81%) |
Mar 19, 2015 | 22.13 | 22.22 | 22.03 | 22.18 | 7,357 | -0.14(-0.61%) |
Mar 18, 2015 | 22.44 | 22.63 | 22.18 | 22.32 | 15,965 | -0.07(-0.32%) |
Mar 17, 2015 | 22.26 | 22.54 | 22.16 | 22.39 | 24,115 | -0.02(-0.07%) |
Mar 16, 2015 | 22.77 | 22.77 | 22.16 | 22.41 | 30,436 | -0.29(-1.27%) |
Mar 13, 2015 | 22.50 | 22.73 | 21.89 | 22.70 | 24,422 | +0.12(+0.53%) |
Mar 12, 2015 | 22.36 | 22.70 | 22.14 | 22.58 | 46,563 | +0.42(+1.88%) |
Mar 11, 2015 | 21.63 | 22.33 | 21.63 | 22.16 | 37,339 | +0.46(+2.11%) |
Mar 10, 2015 | 21.60 | 21.94 | 21.46 | 21.70 | 37,046 | -0.04(-0.18%) |
Mar 09, 2015 | 21.49 | 22.00 | 21.49 | 21.74 | 31,685 | +0.35(+1.65%) |
Mar 06, 2015 | 21.23 | 21.94 | 21.23 | 21.39 | 53,686 | -0.07(-0.34%) |
Mar 05, 2015 | 21.48 | 21.52 | 21.18 | 21.46 | 42,110 | -0.03(-0.15%) |
Mar 04, 2015 | 21.47 | 21.69 | 21.44 | 21.49 | 15,332 | -0.19(-0.89%) |
Mar 03, 2015 | 21.85 | 21.85 | 21.57 | 21.69 | 16,846 | -0.14(-0.66%) |
Mar 02, 2015 | 22.01 | 22.01 | 21.59 | 21.83 | 32,152 | +0.19(+0.89%) |
Feb 27, 2015 | 21.98 | 22.04 | 21.61 | 21.64 | 24,882 | -0.43(-1.93%) |
Feb 26, 2015 | 22.15 | 22.35 | 21.83 | 22.06 | 15,752 | -0.04(-0.18%) |
Feb 25, 2015 | 22.39 | 22.39 | 22.05 | 22.10 | 9,707 | -0.08(-0.36%) |
Feb 24, 2015 | 22.00 | 22.39 | 22.00 | 22.18 | 15,400 | +0.21(+0.95%) |
Feb 23, 2015 | 22.06 | 22.06 | 21.59 | 21.97 | 25,819 | -0.21(-0.94%) |
Feb 20, 2015 | 22.18 | 22.21 | 21.71 | 22.18 | 20,891 | +0.06(+0.25%) |
Feb 19, 2015 | 22.02 | 22.24 | 22.02 | 22.13 | 8,920 | +0.02(+0.07%) |
Feb 18, 2015 | 22.24 | 22.34 | 22.08 | 22.11 | 16,612 | -0.14(-0.61%) |
Feb 17, 2015 | 22.48 | 22.59 | 22.17 | 22.25 | 32,882 | -0.25(-1.11%) |
Feb 13, 2015 | 22.21 | 22.50 | 22.50 | 22.50 | 21,049 | +0.22(+1.01%) |
Feb 12, 2015 | 22.06 | 22.36 | 21.74 | 22.27 | 11,803 | +0.33(+1.50%) |
Feb 11, 2015 | 22.10 | 22.10 | 21.72 | 21.94 | 23,759 | -0.27(-1.23%) |
Feb 10, 2015 | 22.34 | 22.64 | 22.03 | 22.22 | 23,071 | -0.02(-0.11%) |
Feb 09, 2015 | 22.92 | 23.03 | 22.14 | 22.24 | 17,195 | -0.39(-1.70%) |
Feb 06, 2015 | 22.59 | 22.87 | 22.47 | 22.63 | 29,781 | +0.11(+0.50%) |
Feb 05, 2015 | 22.47 | 22.67 | 22.11 | 22.51 | 19,898 | +0.33(+1.48%) |
Feb 04, 2015 | 22.38 | 22.74 | 22.09 | 22.18 | 23,567 | -0.28(-1.25%) |
Feb 03, 2015 | 21.86 | 22.48 | 21.86 | 22.46 | 40,175 | +0.64(+2.94%) |
Feb 02, 2015 | 20.88 | 21.95 | 20.88 | 21.82 | 26,659 | +0.86(+4.10%) |
Jan 30, 2015 | 21.60 | 21.94 | 20.89 | 20.96 | 34,607 | -0.84(-3.83%) |
Jan 29, 2015 | 21.24 | 21.86 | 21.14 | 21.80 | 31,840 | +0.55(+2.57%) |
Jan 28, 2015 | 22.00 | 22.00 | 21.21 | 21.25 | 24,958 | -0.60(-2.76%) |
Jan 27, 2015 | 21.93 | 22.02 | 21.76 | 21.85 | 25,619 | -0.18(-0.80%) |
Jan 26, 2015 | 22.07 | 22.19 | 21.83 | 22.03 | 33,173 | -0.03(-0.15%) |
Jan 23, 2015 | 21.90 | 22.08 | 21.90 | 22.06 | 52,249 | +0.10(+0.44%) |
Jan 22, 2015 | 21.58 | 22.08 | 21.57 | 21.97 | 88,054 | +0.39(+1.79%) |
Jan 21, 2015 | 20.99 | 21.64 | 20.99 | 21.58 | 46,283 | +0.79(+3.78%) |
Jan 20, 2015 | 20.92 | 21.06 | 20.46 | 20.79 | 25,266 | -0.13(-0.61%) |
Jan 16, 2015 | 20.18 | 21.09 | 20.14 | 20.92 | 39,433 | +0.55(+2.68%) |
Jan 15, 2015 | 20.38 | 20.59 | 20.30 | 20.38 | 27,464 | +0.00(+0.00%) |
Jan 14, 2015 | 20.47 | 20.51 | 20.30 | 20.38 | 23,739 | -0.22(-1.05%) |
Jan 13, 2015 | 20.39 | 20.82 | 20.19 | 20.59 | 29,512 | +0.36(+1.79%) |
Jan 12, 2015 | 20.39 | 20.79 | 19.88 | 20.23 | 50,065 | -0.12(-0.59%) |
Jan 09, 2015 | 20.50 | 20.50 | 20.35 | 20.35 | 16,225 | -0.12(-0.59%) |
Jan 08, 2015 | 20.46 | 20.55 | 20.31 | 20.47 | 40,176 | +0.05(+0.24%) |
Jan 07, 2015 | 20.67 | 20.67 | 20.39 | 20.43 | 21,699 | -0.15(-0.74%) |
Jan 06, 2015 | 21.27 | 21.27 | 20.51 | 20.58 | 16,948 | -0.63(-2.95%) |
Jan 05, 2015 | 21.43 | 21.43 | 21.11 | 21.20 | 45,442 | -0.24(-1.12%) |
Jan 02, 2015 | 22.34 | 22.34 | 21.31 | 21.44 | 29,151 | -0.87(-3.89%) |
Dec 31, 2014 | 21.52 | 22.31 | 22.31 | 22.31 | 159,624 | +0.79(+3.68%) |
Dec 30, 2014 | 21.34 | 21.78 | 21.17 | 21.52 | 35,048 | +0.18(+0.86%) |
Dec 29, 2014 | 21.29 | 21.36 | 21.15 | 21.34 | 32,583 | +0.05(+0.23%) |
Dec 26, 2014 | 21.18 | 21.34 | 21.08 | 21.29 | 36,696 | +0.10(+0.45%) |
Dec 24, 2014 | 21.16 | 21.19 | 21.19 | 21.19 | 7,499 | +0.06(+0.26%) |
Dec 23, 2014 | 21.20 | 21.20 | 20.68 | 21.14 | 33,589 | -0.06(-0.30%) |
Dec 22, 2014 | 21.05 | 21.20 | 20.71 | 21.20 | 24,466 | +0.15(+0.72%) |
Dec 19, 2014 | 20.74 | 21.18 | 20.63 | 21.05 | 69,061 | +0.34(+1.66%) |
Dec 18, 2014 | 20.72 | 21.15 | 20.46 | 20.70 | 48,344 | -0.02(-0.08%) |
Dec 17, 2014 | 20.32 | 20.79 | 20.22 | 20.72 | 47,136 | +0.40(+1.97%) |
Dec 16, 2014 | 20.08 | 20.62 | 20.06 | 20.32 | 25,553 | +0.23(+1.15%) |
Dec 15, 2014 | 20.33 | 20.47 | 19.89 | 20.09 | 30,642 | -0.16(-0.79%) |
Dec 12, 2014 | 20.42 | 20.70 | 20.24 | 20.25 | 20,554 | -0.46(-2.20%) |
Dec 11, 2014 | 20.78 | 20.78 | 20.42 | 20.70 | 34,882 | +0.22(+1.09%) |
Dec 10, 2014 | 21.14 | 21.27 | 20.47 | 20.48 | 33,723 | -0.79(-3.72%) |
Dec 09, 2014 | 20.42 | 21.30 | 20.36 | 21.27 | 43,436 | +0.78(+3.79%) |
Dec 08, 2014 | 20.55 | 21.19 | 20.40 | 20.50 | 30,579 | -0.14(-0.66%) |
Dec 05, 2014 | 20.29 | 20.84 | 20.28 | 20.63 | 35,432 | +0.34(+1.70%) |
Dec 04, 2014 | 20.09 | 20.43 | 19.93 | 20.29 | 32,741 | +0.14(+0.71%) |
Dec 03, 2014 | 19.96 | 20.16 | 19.85 | 20.14 | 47,599 | -0.02(-0.08%) |
Dec 02, 2014 | 20.11 | 20.28 | 20.06 | 20.16 | 49,424 | -0.01(-0.04%) |
Dec 01, 2014 | 20.48 | 20.62 | 19.99 | 20.17 | 39,163 | -0.25(-1.21%) |
Nov 28, 2014 | 21.04 | 21.31 | 20.37 | 20.42 | 30,249 | -0.61(-2.89%) |
Nov 26, 2014 | 20.80 | 21.02 | 21.02 | 21.02 | 72,374 | +0.22(+1.08%) |
Nov 25, 2014 | 20.77 | 20.80 | 20.66 | 20.80 | 46,496 | +0.00(+0.00%) |
Nov 24, 2014 | 20.60 | 20.80 | 20.34 | 20.80 | 50,704 | +0.15(+0.74%) |
Nov 21, 2014 | 20.66 | 21.00 | 20.60 | 20.65 | 54,501 | +0.20(+0.98%) |
Nov 20, 2014 | 20.64 | 20.64 | 20.33 | 20.45 | 10,456 | -0.19(-0.93%) |
Nov 19, 2014 | 21.06 | 21.06 | 20.37 | 20.64 | 21,247 | -0.38(-1.83%) |
Nov 18, 2014 | 20.69 | 21.23 | 20.58 | 21.02 | 80,151 | +0.34(+1.62%) |
Nov 17, 2014 | 20.75 | 20.80 | 20.50 | 20.69 | 35,507 | -0.25(-1.18%) |
Nov 14, 2014 | 21.10 | 21.12 | 20.84 | 20.94 | 19,224 | -0.18(-0.87%) |
Nov 13, 2014 | 21.31 | 21.31 | 21.08 | 21.12 | 13,089 | -0.27(-1.27%) |
Nov 12, 2014 | 20.92 | 21.40 | 20.91 | 21.39 | 28,828 | +0.42(+1.98%) |
Nov 11, 2014 | 21.09 | 21.11 | 20.91 | 20.98 | 32,996 | -0.18(-0.87%) |
Nov 10, 2014 | 20.89 | 21.16 | 20.74 | 21.16 | 50,164 | +0.17(+0.80%) |
Nov 07, 2014 | 21.18 | 21.24 | 20.86 | 20.99 | 13,932 | -0.13(-0.61%) |
Nov 06, 2014 | 21.13 | 21.15 | 21.09 | 21.12 | 25,376 | +0.02(+0.08%) |
Nov 05, 2014 | 21.19 | 21.37 | 21.04 | 21.10 | 24,356 | +0.11(+0.53%) |
Nov 04, 2014 | 21.04 | 21.30 | 20.54 | 20.99 | 21,324 | -0.05(-0.23%) |
Nov 03, 2014 | 21.26 | 21.26 | 20.63 | 21.04 | 84,214 | -0.22(-1.05%) |
Oct 31, 2014 | 21.10 | 21.45 | 20.88 | 21.26 | 76,443 | +0.17(+0.80%) |
Oct 30, 2014 | 20.65 | 21.11 | 20.25 | 21.10 | 80,838 | +0.45(+2.17%) |
Oct 29, 2014 | 20.57 | 20.80 | 20.22 | 20.65 | 99,988 | +0.08(+0.39%) |
Oct 28, 2014 | 20.10 | 20.58 | 20.01 | 20.57 | 80,513 | +0.47(+2.35%) |
Oct 27, 2014 | 19.93 | 20.20 | 19.71 | 20.10 | 53,546 | +0.38(+1.95%) |
Oct 24, 2014 | 19.51 | 19.78 | 19.34 | 19.71 | 34,026 | +0.21(+1.07%) |
Oct 23, 2014 | 19.50 | 19.51 | 19.30 | 19.50 | 26,876 | +0.24(+1.25%) |
Oct 22, 2014 | 19.48 | 19.52 | 19.22 | 19.26 | 28,767 | -0.30(-1.55%) |
Oct 21, 2014 | 19.20 | 19.62 | 19.01 | 19.57 | 30,951 | +0.40(+2.09%) |
Oct 20, 2014 | 19.29 | 19.38 | 18.80 | 19.17 | 64,531 | -0.31(-1.60%) |
Oct 17, 2014 | 19.28 | 19.96 | 18.79 | 19.48 | 65,254 | +0.62(+3.27%) |
Oct 16, 2014 | 19.24 | 19.40 | 18.78 | 18.86 | 43,084 | -0.57(-2.92%) |
Oct 15, 2014 | 19.36 | 19.46 | 18.87 | 19.43 | 52,611 | -0.05(-0.25%) |
Oct 14, 2014 | 19.19 | 19.48 | 18.99 | 19.48 | 115,091 | +0.47(+2.48%) |
Oct 13, 2014 | 18.99 | 19.34 | 18.82 | 19.01 | 43,033 | +0.14(+0.76%) |
Oct 10, 2014 | 18.90 | 19.33 | 18.81 | 18.86 | 42,931 | -0.14(-0.72%) |
Oct 09, 2014 | 19.12 | 19.20 | 19.00 | 19.00 | 32,148 | -0.23(-1.21%) |
Oct 08, 2014 | 19.14 | 19.30 | 18.92 | 19.23 | 37,774 | +0.10(+0.54%) |
Oct 07, 2014 | 19.10 | 19.20 | 18.81 | 19.13 | 20,014 | -0.15(-0.79%) |
Oct 06, 2014 | 19.36 | 19.38 | 19.22 | 19.28 | 45,602 | +0.08(+0.42%) |
Oct 03, 2014 | 19.06 | 19.36 | 18.96 | 19.20 | 20,367 | +0.26(+1.35%) |
Oct 02, 2014 | 18.32 | 19.08 | 18.00 | 18.94 | 47,624 | +1.06(+5.95%) |
Oct 01, 2014 | 17.92 | 17.99 | 17.72 | 17.88 | 55,566 | -0.06(-0.31%) |
Sep 30, 2014 | 18.07 | 18.13 | 17.86 | 17.94 | 43,969 | -0.14(-0.79%) |
Sep 29, 2014 | 18.12 | 18.13 | 18.04 | 18.08 | 17,747 | -0.17(-0.92%) |
Sep 26, 2014 | 18.21 | 18.29 | 17.94 | 18.25 | 13,363 | +0.15(+0.84%) |
Sep 25, 2014 | 18.05 | 18.17 | 17.96 | 18.10 | 24,865 | -0.10(-0.53%) |
Sep 24, 2014 | 18.19 | 18.34 | 18.01 | 18.19 | 15,721 | +0.09(+0.48%) |
Sep 23, 2014 | 18.41 | 18.87 | 18.04 | 18.10 | 27,616 | -0.31(-1.69%) |
Sep 22, 2014 | 18.71 | 19.08 | 18.40 | 18.41 | 41,558 | -0.33(-1.78%) |
Sep 19, 2014 | 19.29 | 19.39 | 18.72 | 18.75 | 52,494 | -0.51(-2.65%) |
Sep 18, 2014 | 19.19 | 19.47 | 19.00 | 19.26 | 24,018 | +0.32(+1.68%) |
Sep 17, 2014 | 19.19 | 19.25 | 18.80 | 18.94 | 50,560 | -0.13(-0.67%) |
Sep 16, 2014 | 19.11 | 19.29 | 18.95 | 19.07 | 17,706 | -0.05(-0.25%) |
Sep 15, 2014 | 19.23 | 19.51 | 18.92 | 19.11 | 38,492 | -0.21(-1.07%) |
Sep 12, 2014 | 19.45 | 19.66 | 19.23 | 19.32 | 15,011 | -0.14(-0.70%) |
Sep 11, 2014 | 19.23 | 19.50 | 19.23 | 19.46 | 19,692 | +0.15(+0.78%) |
Sep 10, 2014 | 19.06 | 19.31 | 19.06 | 19.31 | 17,318 | +0.22(+1.13%) |
Sep 09, 2014 | 19.08 | 19.19 | 19.08 | 19.09 | 22,935 | -0.09(-0.46%) |
Sep 08, 2014 | 19.04 | 19.19 | 19.04 | 19.18 | 9,887 | +0.10(+0.54%) |
Sep 05, 2014 | 19.01 | 19.15 | 18.92 | 19.07 | 7,222 | -0.01(-0.04%) |
Sep 04, 2014 | 19.14 | 19.15 | 19.06 | 19.08 | 25,778 | -0.02(-0.08%) |
Sep 03, 2014 | 19.19 | 19.19 | 19.02 | 19.10 | 14,435 | -0.01(-0.04%) |
Sep 02, 2014 | 19.14 | 19.19 | 18.96 | 19.11 | 14,029 | -0.02(-0.12%) |
Aug 29, 2014 | 19.03 | 19.13 | 19.13 | 19.13 | 43,317 | +0.13(+0.67%) |
Aug 28, 2014 | 18.76 | 19.11 | 18.76 | 19.00 | 29,536 | +0.03(+0.17%) |
Aug 27, 2014 | 18.76 | 19.07 | 18.53 | 18.97 | 16,025 | +0.15(+0.80%) |
Aug 26, 2014 | 18.80 | 18.89 | 18.71 | 18.82 | 20,266 | -0.05(-0.25%) |
Aug 25, 2014 | 19.01 | 19.10 | 18.72 | 18.87 | 15,338 | -0.10(-0.50%) |
Aug 22, 2014 | 18.94 | 19.01 | 18.04 | 18.96 | 34,951 | +0.06(+0.30%) |
Aug 21, 2014 | 18.82 | 18.92 | 18.60 | 18.91 | 16,091 | +0.10(+0.51%) |
Aug 20, 2014 | 18.90 | 18.99 | 18.90 | 18.81 | 20,887 | -0.14(-0.71%) |
Aug 19, 2014 | 18.74 | 18.97 | 18.53 | 18.95 | 44,973 | +0.22(+1.15%) |
Aug 18, 2014 | 18.41 | 18.82 | 18.17 | 18.73 | 41,222 | +0.56(+3.07%) |
Aug 15, 2014 | 18.98 | 18.98 | 17.85 | 18.17 | 19,933 | -0.61(-3.22%) |
Aug 14, 2014 | 18.62 | 18.78 | 18.62 | 18.78 | 13,392 | +0.18(+0.99%) |
Aug 13, 2014 | 18.52 | 18.57 | 18.49 | 18.60 | 20,397 | +0.04(+0.21%) |
Aug 12, 2014 | 18.52 | 18.57 | 18.48 | 18.56 | 42,580 | +0.04(+0.21%) |
Aug 11, 2014 | 18.52 | 18.56 | 18.37 | 18.52 | 18,199 | +0.13(+0.69%) |
Aug 08, 2014 | 18.16 | 18.49 | 18.06 | 18.39 | 16,303 | +0.23(+1.27%) |
Aug 07, 2014 | 18.10 | 18.17 | 18.00 | 18.16 | 16,387 | +0.06(+0.35%) |
Aug 06, 2014 | 17.84 | 18.13 | 17.84 | 18.10 | 16,816 | +0.24(+1.34%) |
Aug 05, 2014 | 17.76 | 17.99 | 17.68 | 17.86 | 18,013 | +0.09(+0.49%) |
Aug 04, 2014 | 17.71 | 17.86 | 17.53 | 17.77 | 26,957 | +0.10(+0.59%) |
Aug 01, 2014 | 17.77 | 17.80 | 17.59 | 17.66 | 28,437 | -0.01(-0.05%) |
Jul 31, 2014 | 17.64 | 18.31 | 17.36 | 17.67 | 29,929 | -0.03(-0.18%) |
Jul 30, 2014 | 17.78 | 17.79 | 17.68 | 17.70 | 7,121 | +0.02(+0.09%) |
Jul 29, 2014 | 17.94 | 18.20 | 17.69 | 17.69 | 12,437 | -0.22(-1.24%) |
Jul 28, 2014 | 17.97 | 18.24 | 17.97 | 17.91 | 13,940 | +0.01(+0.04%) |
Jul 25, 2014 | 17.59 | 17.99 | 17.59 | 17.90 | 27,242 | +0.24(+1.35%) |
Jul 24, 2014 | 18.12 | 18.63 | 17.47 | 17.66 | 30,912 | -0.32(-1.77%) |
Jul 23, 2014 | 18.20 | 18.45 | 17.79 | 17.98 | 12,068 | -0.41(-2.25%) |
Jul 22, 2014 | 17.90 | 18.62 | 17.01 | 18.40 | 30,224 | +0.58(+3.26%) |
Jul 21, 2014 | 18.12 | 18.35 | 17.63 | 17.82 | 20,166 | -0.39(-2.14%) |
Jul 18, 2014 | 17.94 | 18.38 | 17.94 | 18.21 | 25,812 | +0.21(+1.15%) |
Jul 17, 2014 | 18.08 | 18.12 | 17.92 | 18.00 | 41,770 | -0.13(-0.70%) |
Jul 16, 2014 | 18.23 | 18.32 | 18.08 | 18.13 | 25,472 | -0.08(-0.44%) |
Jul 15, 2014 | 18.24 | 18.32 | 17.78 | 18.21 | 27,675 | -0.06(-0.30%) |
Jul 14, 2014 | 18.47 | 18.49 | 18.24 | 18.26 | 13,197 | -0.07(-0.39%) |
Jul 11, 2014 | 18.39 | 18.68 | 18.16 | 18.33 | 10,013 | -0.05(-0.26%) |
Jul 10, 2014 | 18.25 | 18.57 | 17.84 | 18.38 | 25,871 | -0.20(-1.07%) |
Jul 09, 2014 | 18.78 | 18.78 | 18.49 | 18.58 | 8,068 | -0.05(-0.26%) |
Jul 08, 2014 | 19.11 | 19.11 | 18.57 | 18.63 | 20,518 | -0.44(-2.30%) |
Jul 07, 2014 | 19.43 | 19.43 | 18.83 | 19.07 | 20,291 | -0.32(-1.64%) |
Jul 03, 2014 | 19.54 | 19.39 | 19.39 | 19.39 | 15,192 | +0.03(+0.16%) |
Jul 02, 2014 | 19.66 | 19.75 | 19.27 | 19.35 | 46,441 | -0.24(-1.22%) |
Jul 01, 2014 | 19.07 | 20.16 | 18.33 | 19.59 | 60,557 | +0.76(+4.06%) |
Jun 30, 2014 | 19.11 | 19.51 | 18.34 | 18.83 | 121,837 | -0.28(-1.46%) |
Jun 27, 2014 | 18.76 | 19.27 | 18.67 | 19.11 | 101,398 | +0.33(+1.78%) |
Jun 26, 2014 | 18.72 | 19.27 | 18.30 | 18.77 | 16,104 | +0.13(+0.68%) |
Jun 25, 2014 | 18.72 | 18.78 | 18.60 | 18.64 | 48,473 | -0.09(-0.47%) |
Jun 24, 2014 | 19.07 | 19.73 | 18.72 | 18.73 | 48,159 | -0.46(-2.41%) |
Jun 23, 2014 | 19.12 | 19.27 | 18.76 | 19.19 | 18,808 | +0.07(+0.37%) |
Jun 20, 2014 | 18.32 | 19.19 | 18.29 | 19.12 | 102,683 | +0.92(+5.03%) |
Jun 19, 2014 | 18.27 | 18.32 | 17.96 | 18.21 | 15,598 | -0.09(-0.48%) |
Jun 18, 2014 | 18.38 | 18.38 | 17.92 | 18.29 | 26,420 | +0.12(+0.66%) |
Jun 17, 2014 | 18.13 | 18.59 | 18.02 | 18.17 | 21,006 | +0.11(+0.62%) |
Jun 16, 2014 | 18.27 | 18.27 | 17.82 | 18.06 | 17,481 | -0.28(-1.52%) |
Jun 13, 2014 | 18.46 | 18.64 | 18.12 | 18.34 | 15,879 | +0.01(+0.04%) |
Jun 12, 2014 | 18.26 | 18.63 | 16.06 | 18.33 | 12,115 | -0.03(-0.17%) |
Jun 11, 2014 | 18.93 | 18.93 | 18.37 | 18.37 | 11,735 | -0.53(-2.78%) |
Jun 10, 2014 | 19.07 | 19.11 | 18.78 | 18.89 | 18,389 | +0.21(+1.11%) |
Jun 06, 2014 | 18.17 | 18.89 | 18.15 | 18.68 | 22,431 | +0.56(+3.08%) |
Jun 05, 2014 | 17.48 | 18.15 | 17.43 | 18.13 | 36,235 | +0.64(+3.64%) |
Jun 04, 2014 | 17.58 | 17.78 | 17.44 | 17.49 | 22,185 | -0.11(-0.63%) |
Jun 03, 2014 | 17.58 | 17.87 | 17.52 | 17.60 | 23,828 | -0.02(-0.09%) |
Jun 02, 2014 | 17.38 | 18.25 | 17.38 | 17.62 | 35,510 | -0.33(-1.82%) |
May 30, 2014 | 18.10 | 18.10 | 17.60 | 17.94 | 17,237 | -0.07(-0.40%) |
May 29, 2014 | 18.22 | 18.44 | 17.98 | 18.02 | 11,424 | -0.22(-1.18%) |
May 28, 2014 | 18.31 | 18.41 | 17.99 | 18.23 | 18,556 | -0.21(-1.12%) |
May 27, 2014 | 18.60 | 18.92 | 17.88 | 18.44 | 23,519 | +0.05(+0.26%) |
May 23, 2014 | 17.59 | 18.39 | 18.39 | 18.39 | 28,501 | +0.96(+5.53%) |
May 22, 2014 | 17.23 | 17.52 | 17.14 | 17.43 | 7,608 | +0.20(+1.16%) |
May 21, 2014 | 17.37 | 17.69 | 17.00 | 17.23 | 34,178 | -0.12(-0.69%) |
May 20, 2014 | 17.61 | 17.61 | 17.04 | 17.35 | 53,183 | -0.44(-2.46%) |
May 19, 2014 | 17.23 | 18.36 | 17.03 | 17.78 | 18,703 | +0.41(+2.34%) |
May 16, 2014 | 17.41 | 17.45 | 16.93 | 17.38 | 22,660 | -0.09(-0.50%) |
May 15, 2014 | 17.65 | 17.65 | 17.16 | 17.47 | 22,979 | -0.33(-1.84%) |
May 14, 2014 | 18.07 | 18.07 | 17.49 | 17.79 | 41,596 | -0.37(-2.06%) |
May 13, 2014 | 18.46 | 18.46 | 17.82 | 18.17 | 30,537 | -0.41(-2.19%) |
May 12, 2014 | 17.71 | 18.72 | 17.71 | 18.57 | 23,748 | +0.84(+4.76%) |
May 09, 2014 | 17.39 | 17.90 | 17.24 | 17.73 | 23,571 | +0.39(+2.25%) |
May 08, 2014 | 17.27 | 17.52 | 17.01 | 17.34 | 26,132 | +0.14(+0.79%) |
May 07, 2014 | 17.22 | 17.39 | 16.92 | 17.20 | 16,818 | +0.08(+0.47%) |
May 06, 2014 | 17.15 | 17.73 | 17.12 | 17.12 | 39,245 | -0.17(-0.97%) |
May 05, 2014 | 17.40 | 17.49 | 17.01 | 17.29 | 35,162 | -0.32(-1.81%) |
May 02, 2014 | 17.39 | 17.91 | 17.36 | 17.61 | 28,043 | +0.12(+0.68%) |
May 01, 2014 | 16.99 | 17.82 | 16.92 | 17.49 | 58,755 | +0.41(+2.38%) |
Apr 30, 2014 | 17.00 | 17.30 | 16.92 | 17.08 | 39,778 | -0.03(-0.19%) |
Apr 29, 2014 | 17.78 | 18.00 | 16.96 | 17.12 | 30,739 | -0.51(-2.89%) |
Apr 28, 2014 | 17.77 | 18.00 | 17.45 | 17.63 | 21,631 | -0.15(-0.85%) |
Apr 25, 2014 | 18.21 | 18.47 | 17.73 | 17.78 | 34,310 | -0.58(-3.17%) |
Apr 24, 2014 | 19.09 | 19.09 | 18.26 | 18.36 | 19,801 | -0.56(-2.95%) |
Apr 23, 2014 | 19.97 | 19.97 | 18.72 | 18.92 | 58,898 | -1.19(-5.94%) |
Apr 22, 2014 | 20.09 | 20.18 | 19.52 | 20.11 | 37,626 | +0.48(+2.43%) |
Apr 21, 2014 | 19.94 | 19.94 | 19.42 | 19.63 | 20,881 | -0.44(-2.18%) |
Apr 17, 2014 | 19.48 | 20.07 | 20.07 | 20.07 | 34,403 | +0.49(+2.52%) |
Apr 16, 2014 | 19.23 | 19.69 | 18.97 | 19.58 | 17,720 | +0.45(+2.37%) |
Apr 15, 2014 | 19.23 | 19.23 | 18.55 | 19.12 | 22,115 | -0.02(-0.12%) |
Apr 14, 2014 | 19.11 | 19.34 | 18.49 | 19.15 | 45,235 | +0.13(+0.67%) |
Apr 11, 2014 | 19.48 | 20.21 | 18.61 | 19.02 | 46,853 | -0.69(-3.48%) |
Apr 10, 2014 | 19.82 | 19.88 | 19.11 | 19.70 | 50,212 | -0.21(-1.04%) |
Apr 09, 2014 | 20.15 | 20.21 | 19.84 | 19.91 | 19,634 | -0.14(-0.71%) |
Apr 08, 2014 | 20.05 | 20.40 | 19.89 | 20.05 | 30,464 | +0.29(+1.49%) |
Apr 07, 2014 | 19.79 | 20.13 | 19.53 | 19.76 | 31,940 | +0.00(+0.00%) |
Apr 04, 2014 | 21.03 | 21.03 | 19.55 | 19.76 | 36,166 | -1.14(-5.45%) |
Apr 03, 2014 | 20.93 | 21.03 | 20.83 | 20.90 | 25,041 | -0.10(-0.49%) |
Apr 02, 2014 | 20.82 | 21.06 | 20.46 | 21.00 | 32,528 | +0.21(+1.00%) |