Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 20.19 | 20.35 | 20.06 | 20.07 | 835,864 | -0.18(-0.87%) |
Mar 30, 2015 | 20.24 | 20.34 | 20.08 | 20.25 | 505,007 | +0.02(+0.12%) |
Mar 27, 2015 | 20.08 | 20.33 | 20.04 | 20.22 | 531,935 | +0.12(+0.60%) |
Mar 26, 2015 | 20.12 | 20.20 | 19.80 | 20.10 | 545,597 | +0.00(+0.00%) |
Mar 25, 2015 | 20.52 | 20.54 | 20.08 | 20.10 | 698,558 | -0.27(-1.30%) |
Mar 24, 2015 | 20.48 | 20.56 | 20.33 | 20.37 | 338,461 | -0.11(-0.55%) |
Mar 23, 2015 | 20.56 | 20.69 | 20.48 | 20.48 | 1,133,909 | -0.04(-0.20%) |
Mar 20, 2015 | 20.19 | 20.53 | 20.07 | 20.52 | 842,345 | +0.37(+1.84%) |
Mar 19, 2015 | 20.22 | 20.34 | 20.13 | 20.15 | 646,810 | -0.23(-1.11%) |
Mar 18, 2015 | 20.02 | 20.42 | 19.91 | 20.37 | 586,616 | +0.33(+1.65%) |
Mar 17, 2015 | 20.04 | 20.32 | 20.04 | 20.04 | 757,862 | -0.05(-0.24%) |
Mar 16, 2015 | 20.00 | 20.22 | 19.73 | 20.09 | 1,281,170 | +0.11(+0.56%) |
Mar 13, 2015 | 19.63 | 20.02 | 19.54 | 19.98 | 1,278,265 | +0.28(+1.43%) |
Mar 12, 2015 | 19.89 | 20.00 | 19.46 | 19.70 | 1,655,796 | -0.02(-0.12%) |
Mar 11, 2015 | 19.91 | 19.98 | 19.42 | 19.72 | 1,194,094 | -0.27(-1.33%) |
Mar 10, 2015 | 20.25 | 20.36 | 19.97 | 19.99 | 1,084,231 | -0.43(-2.09%) |
Mar 09, 2015 | 20.33 | 20.55 | 20.20 | 20.41 | 1,169,839 | +0.10(+0.52%) |
Mar 06, 2015 | 20.21 | 20.46 | 20.12 | 20.31 | 1,781,939 | -0.01(-0.04%) |
Mar 05, 2015 | 20.23 | 20.54 | 20.20 | 20.32 | 1,141,467 | +0.01(+0.04%) |
Mar 04, 2015 | 19.97 | 20.35 | 19.90 | 20.31 | 895,486 | +0.31(+1.57%) |
Mar 03, 2015 | 19.83 | 20.02 | 19.61 | 20.00 | 1,166,318 | +0.21(+1.06%) |
Mar 02, 2015 | 20.35 | 20.46 | 19.71 | 19.79 | 947,372 | -0.47(-2.34%) |
Feb 27, 2015 | 20.92 | 20.92 | 19.76 | 20.26 | 1,320,359 | -0.63(-3.00%) |
Feb 26, 2015 | 20.90 | 21.06 | 20.70 | 20.89 | 1,193,911 | -0.03(-0.15%) |
Feb 25, 2015 | 20.96 | 21.08 | 20.84 | 20.92 | 599,766 | -0.02(-0.12%) |
Feb 24, 2015 | 21.04 | 21.06 | 20.71 | 20.95 | 861,796 | -0.12(-0.57%) |
Feb 23, 2015 | 21.00 | 21.34 | 20.94 | 21.07 | 1,224,216 | -0.31(-1.47%) |
Feb 20, 2015 | 21.35 | 21.51 | 21.21 | 21.38 | 450,903 | +0.02(+0.08%) |
Feb 19, 2015 | 21.45 | 21.60 | 21.33 | 21.36 | 364,886 | -0.31(-1.41%) |
Feb 18, 2015 | 21.35 | 21.75 | 21.32 | 21.67 | 362,531 | +0.15(+0.71%) |
Feb 17, 2015 | 21.63 | 21.79 | 21.49 | 21.52 | 407,151 | +0.02(+0.11%) |
Feb 13, 2015 | 21.40 | 21.49 | 21.49 | 21.49 | 351,208 | +0.13(+0.60%) |
Feb 12, 2015 | 21.10 | 21.57 | 21.01 | 21.36 | 909,915 | +0.68(+3.27%) |
Feb 11, 2015 | 20.79 | 20.84 | 20.54 | 20.69 | 414,058 | -0.14(-0.66%) |
Feb 10, 2015 | 20.73 | 20.94 | 20.43 | 20.82 | 849,883 | +0.14(+0.70%) |
Feb 09, 2015 | 20.62 | 20.85 | 20.60 | 20.68 | 587,715 | +0.03(+0.15%) |
Feb 06, 2015 | 20.93 | 20.96 | 20.61 | 20.65 | 400,875 | -0.28(-1.34%) |
Feb 05, 2015 | 20.62 | 21.10 | 20.59 | 20.93 | 468,229 | +0.37(+1.79%) |
Feb 04, 2015 | 20.72 | 20.90 | 20.38 | 20.56 | 423,344 | -0.24(-1.15%) |
Feb 03, 2015 | 20.32 | 20.82 | 20.32 | 20.80 | 607,438 | +0.57(+2.81%) |
Feb 02, 2015 | 20.02 | 20.32 | 19.96 | 20.23 | 510,065 | +0.22(+1.12%) |
Jan 30, 2015 | 19.82 | 20.06 | 19.67 | 20.01 | 751,842 | -0.01(-0.04%) |
Jan 29, 2015 | 19.96 | 20.02 | 19.74 | 20.02 | 465,447 | +0.05(+0.24%) |
Jan 28, 2015 | 20.31 | 20.32 | 19.96 | 19.97 | 834,334 | -0.27(-1.34%) |
Jan 27, 2015 | 20.05 | 20.34 | 19.92 | 20.24 | 1,034,458 | +0.05(+0.24%) |
Jan 26, 2015 | 20.25 | 20.46 | 20.17 | 20.19 | 342,915 | -0.05(-0.24%) |
Jan 23, 2015 | 20.42 | 20.57 | 20.22 | 20.24 | 254,003 | -0.18(-0.90%) |
Jan 22, 2015 | 19.95 | 20.50 | 19.85 | 20.42 | 970,398 | +0.54(+2.74%) |
Jan 21, 2015 | 19.78 | 19.97 | 19.69 | 19.88 | 408,910 | +0.06(+0.32%) |
Jan 20, 2015 | 20.13 | 20.15 | 19.72 | 19.82 | 1,082,778 | -0.32(-1.59%) |
Jan 16, 2015 | 19.93 | 20.25 | 19.77 | 20.14 | 758,929 | +0.20(+1.00%) |
Jan 15, 2015 | 20.14 | 20.16 | 19.87 | 19.94 | 493,616 | -0.11(-0.56%) |
Jan 14, 2015 | 20.11 | 20.38 | 19.85 | 20.05 | 599,228 | -0.24(-1.18%) |
Jan 13, 2015 | 20.88 | 21.38 | 20.14 | 20.29 | 1,323,917 | -0.61(-2.91%) |
Jan 12, 2015 | 21.22 | 21.35 | 20.62 | 20.90 | 630,465 | -0.06(-0.27%) |
Jan 09, 2015 | 20.72 | 20.98 | 20.64 | 20.95 | 1,029,645 | +0.18(+0.85%) |
Jan 08, 2015 | 20.82 | 20.92 | 20.74 | 20.78 | 699,933 | +0.05(+0.23%) |
Jan 07, 2015 | 20.84 | 20.92 | 20.62 | 20.73 | 458,175 | +0.00(+0.00%) |
Jan 06, 2015 | 21.25 | 21.25 | 20.68 | 20.73 | 654,116 | -0.51(-2.41%) |
Jan 05, 2015 | 21.54 | 21.72 | 21.14 | 21.24 | 501,244 | -0.39(-1.81%) |
Jan 02, 2015 | 21.54 | 21.79 | 21.50 | 21.63 | 482,201 | +0.11(+0.52%) |
Dec 31, 2014 | 21.76 | 21.52 | 21.52 | 21.52 | 203,043 | -0.23(-1.07%) |
Dec 30, 2014 | 21.74 | 21.82 | 21.64 | 21.75 | 290,135 | -0.06(-0.26%) |
Dec 29, 2014 | 21.63 | 21.84 | 21.42 | 21.81 | 510,335 | +0.27(+1.26%) |
Dec 26, 2014 | 21.41 | 21.66 | 21.35 | 21.54 | 222,814 | +0.23(+1.09%) |
Dec 24, 2014 | 21.13 | 21.30 | 21.30 | 21.30 | 193,797 | +0.29(+1.37%) |
Dec 23, 2014 | 20.46 | 21.13 | 20.46 | 21.02 | 764,371 | +0.64(+3.14%) |
Dec 22, 2014 | 20.38 | 20.47 | 20.19 | 20.38 | 286,867 | +0.01(+0.04%) |
Dec 19, 2014 | 20.57 | 20.59 | 20.31 | 20.37 | 727,661 | -0.14(-0.66%) |
Dec 18, 2014 | 20.69 | 20.74 | 20.22 | 20.50 | 367,377 | +0.03(+0.16%) |
Dec 17, 2014 | 20.04 | 20.51 | 19.98 | 20.47 | 336,601 | +0.45(+2.24%) |
Dec 16, 2014 | 20.00 | 20.28 | 19.96 | 20.02 | 304,110 | +0.00(+0.00%) |
Dec 15, 2014 | 20.19 | 20.42 | 20.00 | 20.02 | 404,516 | -0.06(-0.32%) |
Dec 12, 2014 | 19.98 | 20.22 | 19.93 | 20.09 | 463,972 | +0.02(+0.12%) |
Dec 11, 2014 | 20.21 | 20.39 | 20.02 | 20.06 | 465,962 | -0.16(-0.79%) |
Dec 10, 2014 | 20.62 | 20.74 | 20.08 | 20.22 | 366,184 | -0.48(-2.32%) |
Dec 09, 2014 | 20.46 | 20.70 | 20.30 | 20.70 | 467,783 | +0.10(+0.47%) |
Dec 08, 2014 | 21.04 | 21.14 | 20.58 | 20.61 | 581,715 | -0.46(-2.20%) |
Dec 05, 2014 | 20.78 | 21.09 | 20.73 | 21.07 | 332,173 | +0.30(+1.43%) |
Dec 04, 2014 | 20.94 | 20.97 | 20.61 | 20.78 | 592,027 | -0.19(-0.92%) |
Dec 03, 2014 | 20.81 | 21.27 | 20.77 | 20.97 | 675,935 | +0.16(+0.77%) |
Dec 02, 2014 | 20.76 | 20.92 | 20.63 | 20.81 | 513,977 | +0.04(+0.19%) |
Dec 01, 2014 | 20.74 | 20.83 | 20.59 | 20.77 | 666,080 | -0.14(-0.69%) |
Nov 28, 2014 | 20.86 | 21.08 | 20.82 | 20.91 | 222,830 | -0.22(-1.02%) |
Nov 26, 2014 | 21.02 | 21.13 | 21.13 | 21.13 | 343,862 | +0.14(+0.65%) |
Nov 25, 2014 | 20.89 | 21.07 | 20.86 | 20.99 | 359,377 | +0.13(+0.61%) |
Nov 24, 2014 | 20.79 | 20.88 | 20.59 | 20.86 | 623,560 | +0.14(+0.70%) |
Nov 21, 2014 | 20.61 | 20.86 | 20.54 | 20.72 | 780,013 | +0.26(+1.25%) |
Nov 20, 2014 | 20.42 | 20.61 | 20.35 | 20.46 | 453,523 | +0.02(+0.08%) |
Nov 19, 2014 | 20.25 | 20.47 | 20.09 | 20.45 | 603,439 | +0.17(+0.83%) |
Nov 18, 2014 | 20.08 | 20.34 | 20.08 | 20.28 | 769,220 | +0.23(+1.15%) |
Nov 17, 2014 | 19.87 | 20.10 | 19.85 | 20.05 | 295,395 | +0.14(+0.72%) |
Nov 14, 2014 | 19.88 | 20.09 | 19.78 | 19.91 | 235,441 | +0.07(+0.36%) |
Nov 13, 2014 | 20.18 | 20.18 | 19.79 | 19.83 | 266,392 | -0.31(-1.54%) |
Nov 12, 2014 | 19.71 | 20.16 | 19.71 | 20.14 | 413,673 | +0.41(+2.06%) |
Nov 11, 2014 | 19.70 | 19.76 | 19.58 | 19.74 | 342,018 | +0.06(+0.28%) |
Nov 10, 2014 | 19.72 | 19.77 | 19.49 | 19.68 | 444,936 | -0.04(-0.20%) |
Nov 07, 2014 | 19.54 | 19.75 | 19.47 | 19.72 | 337,473 | +0.20(+1.02%) |
Nov 06, 2014 | 19.33 | 19.54 | 19.25 | 19.52 | 786,655 | +0.23(+1.20%) |
Nov 05, 2014 | 18.70 | 19.37 | 18.70 | 19.29 | 1,211,979 | +0.56(+2.97%) |
Nov 04, 2014 | 19.25 | 19.40 | 18.73 | 18.74 | 1,077,398 | -0.64(-3.29%) |
Nov 03, 2014 | 19.36 | 19.48 | 19.23 | 19.37 | 865,933 | -0.04(-0.21%) |
Oct 31, 2014 | 19.32 | 19.52 | 19.15 | 19.41 | 487,160 | +0.14(+0.74%) |
Oct 30, 2014 | 19.11 | 19.42 | 18.98 | 19.27 | 421,678 | +0.14(+0.75%) |
Oct 29, 2014 | 18.95 | 19.23 | 18.86 | 19.13 | 482,622 | +0.16(+0.84%) |
Oct 28, 2014 | 18.93 | 18.97 | 18.87 | 18.97 | 407,550 | +0.10(+0.51%) |
Oct 27, 2014 | 18.76 | 18.93 | 18.86 | 18.87 | 193,072 | +0.01(+0.04%) |
Oct 24, 2014 | 18.69 | 18.91 | 18.62 | 18.86 | 208,659 | +0.17(+0.89%) |
Oct 23, 2014 | 18.70 | 18.85 | 18.62 | 18.70 | 229,814 | +0.07(+0.38%) |
Oct 22, 2014 | 18.86 | 18.99 | 18.62 | 18.62 | 321,219 | -0.23(-1.22%) |
Oct 21, 2014 | 18.60 | 18.94 | 18.55 | 18.86 | 335,259 | +0.33(+1.80%) |
Oct 20, 2014 | 18.19 | 18.65 | 18.14 | 18.52 | 375,768 | +0.25(+1.39%) |
Oct 17, 2014 | 18.47 | 18.60 | 18.23 | 18.27 | 298,224 | -0.11(-0.61%) |
Oct 16, 2014 | 18.11 | 18.43 | 18.00 | 18.38 | 362,386 | +0.06(+0.35%) |
Oct 15, 2014 | 18.23 | 18.34 | 17.88 | 18.31 | 578,827 | -0.03(-0.17%) |
Oct 14, 2014 | 18.34 | 18.48 | 18.27 | 18.35 | 347,871 | +0.01(+0.04%) |
Oct 13, 2014 | 18.19 | 18.46 | 18.12 | 18.34 | 451,751 | +0.14(+0.79%) |
Oct 10, 2014 | 18.28 | 18.36 | 18.12 | 18.19 | 409,401 | -0.12(-0.65%) |
Oct 09, 2014 | 18.55 | 18.57 | 18.22 | 18.31 | 295,920 | -0.30(-1.62%) |
Oct 08, 2014 | 18.36 | 18.62 | 18.20 | 18.62 | 303,273 | +0.31(+1.70%) |
Oct 07, 2014 | 18.39 | 18.39 | 18.14 | 18.31 | 601,229 | -0.11(-0.61%) |
Oct 06, 2014 | 18.32 | 18.50 | 18.23 | 18.42 | 377,128 | +0.11(+0.61%) |
Oct 03, 2014 | 18.31 | 18.49 | 18.26 | 18.31 | 369,501 | -0.02(-0.13%) |
Oct 02, 2014 | 18.30 | 18.42 | 18.10 | 18.33 | 693,126 | +0.10(+0.57%) |
Oct 01, 2014 | 17.82 | 18.38 | 17.77 | 18.23 | 851,465 | +0.41(+2.28%) |
Sep 30, 2014 | 17.78 | 17.86 | 17.69 | 17.82 | 618,534 | +0.07(+0.40%) |
Sep 29, 2014 | 17.41 | 17.79 | 17.32 | 17.75 | 508,375 | +0.28(+1.59%) |
Sep 26, 2014 | 17.40 | 17.53 | 17.26 | 17.47 | 322,071 | +0.12(+0.69%) |
Sep 25, 2014 | 17.48 | 17.48 | 17.18 | 17.35 | 1,104,492 | -0.11(-0.64%) |
Sep 24, 2014 | 17.45 | 17.54 | 17.32 | 17.46 | 351,177 | -0.02(-0.09%) |
Sep 23, 2014 | 17.49 | 17.58 | 17.36 | 17.48 | 385,248 | -0.08(-0.45%) |
Sep 22, 2014 | 17.72 | 17.73 | 17.39 | 17.56 | 292,146 | -0.20(-1.12%) |
Sep 19, 2014 | 18.17 | 18.19 | 17.70 | 17.76 | 437,245 | -0.33(-1.80%) |
Sep 18, 2014 | 17.87 | 18.09 | 17.83 | 18.08 | 344,430 | +0.28(+1.56%) |
Sep 17, 2014 | 17.64 | 17.82 | 17.58 | 17.80 | 1,015,849 | +0.19(+1.08%) |
Sep 16, 2014 | 17.71 | 17.81 | 17.58 | 17.61 | 620,800 | -0.14(-0.76%) |
Sep 15, 2014 | 17.99 | 18.05 | 17.65 | 17.75 | 327,040 | -0.20(-1.11%) |
Sep 12, 2014 | 17.97 | 18.04 | 17.90 | 17.95 | 237,484 | -0.08(-0.44%) |
Sep 11, 2014 | 17.93 | 18.07 | 17.80 | 18.03 | 1,014,433 | +0.06(+0.31%) |
Sep 10, 2014 | 18.04 | 18.12 | 17.92 | 17.97 | 489,406 | -0.08(-0.44%) |
Sep 09, 2014 | 18.16 | 18.19 | 17.89 | 18.05 | 1,119,888 | -0.10(-0.53%) |
Sep 08, 2014 | 18.35 | 18.35 | 18.08 | 18.15 | 591,793 | -0.20(-1.08%) |
Sep 05, 2014 | 18.47 | 18.48 | 18.15 | 18.35 | 621,200 | -0.11(-0.60%) |
Sep 04, 2014 | 18.64 | 18.75 | 18.45 | 18.46 | 451,675 | -0.17(-0.90%) |
Sep 03, 2014 | 18.81 | 18.82 | 18.51 | 18.62 | 593,069 | -0.10(-0.55%) |
Sep 02, 2014 | 18.92 | 18.97 | 18.62 | 18.73 | 668,979 | -0.18(-0.93%) |
Aug 29, 2014 | 18.99 | 18.90 | 18.90 | 18.90 | 209,442 | -0.11(-0.59%) |
Aug 28, 2014 | 19.10 | 19.12 | 18.99 | 19.01 | 284,913 | -0.11(-0.58%) |
Aug 27, 2014 | 19.19 | 19.23 | 19.09 | 19.13 | 312,747 | -0.05(-0.25%) |
Aug 26, 2014 | 19.18 | 19.33 | 19.08 | 19.17 | 453,937 | -0.02(-0.08%) |
Aug 25, 2014 | 19.29 | 19.33 | 19.17 | 19.19 | 248,684 | -0.02(-0.08%) |
Aug 22, 2014 | 19.23 | 19.29 | 19.11 | 19.21 | 288,855 | +0.01(+0.04%) |
Aug 21, 2014 | 19.25 | 19.27 | 19.10 | 19.20 | 261,833 | -0.04(-0.21%) |
Aug 20, 2014 | 19.10 | 19.29 | 19.29 | 19.24 | 405,456 | +0.06(+0.33%) |
Aug 19, 2014 | 19.17 | 19.23 | 19.09 | 19.17 | 399,416 | +0.03(+0.17%) |
Aug 18, 2014 | 19.03 | 19.20 | 18.95 | 19.14 | 878,867 | +0.15(+0.79%) |
Aug 15, 2014 | 19.06 | 19.19 | 18.82 | 18.99 | 304,152 | -0.06(-0.29%) |
Aug 14, 2014 | 19.19 | 19.29 | 19.01 | 19.05 | 331,270 | -0.15(-0.78%) |
Aug 13, 2014 | 19.23 | 19.32 | 19.15 | 19.20 | 444,602 | -0.03(-0.16%) |
Aug 12, 2014 | 19.33 | 19.40 | 19.17 | 19.23 | 211,686 | -0.10(-0.53%) |
Aug 11, 2014 | 19.27 | 19.46 | 19.21 | 19.33 | 326,471 | +0.13(+0.70%) |
Aug 08, 2014 | 18.98 | 19.25 | 18.90 | 19.20 | 274,443 | +0.21(+1.08%) |
Aug 07, 2014 | 19.02 | 19.13 | 18.93 | 18.99 | 246,486 | +0.00(+0.00%) |
Aug 06, 2014 | 19.20 | 19.28 | 18.87 | 18.99 | 1,216,984 | -0.38(-1.96%) |
Aug 05, 2014 | 19.17 | 19.42 | 18.87 | 19.37 | 1,509,177 | +0.23(+1.20%) |
Aug 04, 2014 | 19.15 | 19.25 | 18.60 | 19.14 | 1,666,818 | +0.06(+0.29%) |
Aug 01, 2014 | 19.15 | 19.21 | 18.87 | 19.09 | 386,214 | -0.08(-0.41%) |
Jul 31, 2014 | 19.32 | 19.34 | 19.06 | 19.17 | 284,164 | -0.28(-1.46%) |
Jul 30, 2014 | 19.42 | 19.51 | 19.32 | 19.45 | 207,219 | +0.07(+0.37%) |
Jul 29, 2014 | 19.53 | 19.69 | 19.35 | 19.38 | 258,922 | -0.14(-0.73%) |
Jul 28, 2014 | 19.70 | 19.83 | 19.49 | 19.52 | 313,144 | -0.21(-1.04%) |
Jul 25, 2014 | 19.75 | 19.85 | 19.68 | 19.73 | 237,242 | -0.11(-0.56%) |
Jul 24, 2014 | 19.79 | 19.91 | 19.76 | 19.84 | 430,952 | +0.07(+0.36%) |
Jul 23, 2014 | 19.70 | 19.81 | 19.67 | 19.77 | 129,667 | +0.06(+0.32%) |
Jul 22, 2014 | 19.81 | 19.82 | 19.70 | 19.70 | 191,623 | -0.04(-0.20%) |
Jul 21, 2014 | 19.71 | 19.75 | 19.56 | 19.74 | 164,519 | +0.03(+0.16%) |
Jul 18, 2014 | 19.60 | 19.78 | 19.55 | 19.71 | 171,661 | +0.13(+0.65%) |
Jul 17, 2014 | 19.58 | 19.76 | 19.52 | 19.59 | 191,472 | -0.06(-0.32%) |
Jul 16, 2014 | 19.51 | 19.74 | 19.44 | 19.65 | 224,225 | +0.22(+1.14%) |
Jul 15, 2014 | 19.62 | 19.65 | 19.33 | 19.43 | 269,509 | -0.21(-1.05%) |
Jul 14, 2014 | 19.62 | 19.78 | 19.59 | 19.63 | 153,166 | +0.07(+0.36%) |
Jul 11, 2014 | 19.74 | 19.74 | 19.52 | 19.56 | 197,434 | -0.23(-1.16%) |
Jul 10, 2014 | 19.89 | 19.89 | 19.74 | 19.79 | 326,212 | -0.20(-0.99%) |
Jul 09, 2014 | 19.83 | 20.04 | 19.75 | 19.99 | 371,477 | +0.19(+0.96%) |
Jul 08, 2014 | 19.77 | 19.84 | 19.56 | 19.80 | 338,753 | +0.05(+0.24%) |
Jul 07, 2014 | 19.67 | 19.92 | 19.61 | 19.75 | 407,490 | -0.13(-0.64%) |
Jul 03, 2014 | 19.78 | 19.88 | 19.88 | 19.88 | 100,590 | +0.12(+0.60%) |
Jul 02, 2014 | 19.47 | 19.90 | 19.40 | 19.76 | 447,226 | +0.29(+1.50%) |
Jul 01, 2014 | 19.55 | 19.59 | 19.45 | 19.47 | 348,910 | -0.04(-0.20%) |
Jun 30, 2014 | 19.54 | 19.58 | 19.44 | 19.51 | 269,536 | -0.03(-0.16%) |
Jun 27, 2014 | 19.34 | 19.61 | 19.34 | 19.54 | 302,101 | +0.17(+0.86%) |
Jun 26, 2014 | 19.36 | 19.43 | 19.29 | 19.37 | 247,162 | +0.03(+0.16%) |
Jun 25, 2014 | 19.32 | 19.42 | 19.25 | 19.34 | 186,300 | -0.02(-0.12%) |
Jun 24, 2014 | 19.37 | 19.59 | 19.28 | 19.36 | 352,993 | +0.01(+0.04%) |
Jun 23, 2014 | 19.43 | 19.58 | 19.29 | 19.36 | 245,041 | -0.06(-0.33%) |
Jun 20, 2014 | 19.66 | 19.70 | 19.35 | 19.42 | 465,371 | -0.16(-0.81%) |
Jun 19, 2014 | 19.61 | 19.72 | 19.54 | 19.58 | 351,398 | -0.03(-0.16%) |
Jun 18, 2014 | 19.68 | 19.75 | 19.51 | 19.61 | 825,809 | +0.02(+0.12%) |
Jun 17, 2014 | 19.52 | 19.90 | 19.52 | 19.59 | 398,058 | -0.01(-0.04%) |
Jun 16, 2014 | 19.42 | 19.72 | 19.36 | 19.59 | 364,865 | +0.21(+1.10%) |
Jun 13, 2014 | 19.33 | 19.49 | 19.21 | 19.38 | 340,999 | +0.00(+0.00%) |
Jun 12, 2014 | 19.35 | 19.42 | 19.19 | 19.38 | 326,878 | -0.01(-0.04%) |
Jun 11, 2014 | 19.25 | 19.41 | 19.09 | 19.39 | 532,739 | +0.09(+0.49%) |
Jun 10, 2014 | 19.15 | 19.30 | 18.96 | 19.29 | 465,441 | +0.96(+5.22%) |
Jun 06, 2014 | 18.31 | 18.54 | 18.25 | 18.34 | 332,413 | +0.10(+0.56%) |
Jun 05, 2014 | 18.38 | 18.54 | 18.20 | 18.23 | 342,743 | -0.12(-0.65%) |
Jun 04, 2014 | 18.17 | 18.56 | 18.10 | 18.35 | 401,582 | +0.18(+1.00%) |
Jun 03, 2014 | 18.06 | 18.26 | 17.98 | 18.17 | 497,337 | +0.09(+0.48%) |
Jun 02, 2014 | 18.11 | 18.27 | 18.06 | 18.08 | 759,444 | -0.08(-0.44%) |
May 30, 2014 | 18.25 | 18.27 | 18.08 | 18.16 | 318,453 | -0.12(-0.65%) |
May 29, 2014 | 18.37 | 18.37 | 18.17 | 18.28 | 335,049 | -0.02(-0.09%) |
May 28, 2014 | 18.01 | 18.39 | 18.00 | 18.30 | 412,631 | +0.36(+2.03%) |
May 27, 2014 | 17.36 | 17.96 | 17.33 | 17.93 | 346,251 | +0.59(+3.42%) |
May 23, 2014 | 17.45 | 17.34 | 17.34 | 17.34 | 196,253 | -0.17(-0.95%) |
May 22, 2014 | 17.54 | 17.66 | 17.46 | 17.50 | 144,489 | -0.02(-0.09%) |
May 21, 2014 | 17.44 | 17.58 | 17.40 | 17.52 | 176,731 | +0.10(+0.59%) |
May 20, 2014 | 17.62 | 17.68 | 17.38 | 17.42 | 219,553 | -0.20(-1.16%) |
May 19, 2014 | 17.61 | 17.79 | 17.54 | 17.62 | 182,476 | -0.09(-0.53%) |
May 16, 2014 | 17.78 | 17.85 | 17.71 | 17.72 | 144,999 | -0.05(-0.27%) |
May 15, 2014 | 17.71 | 17.76 | 17.54 | 17.76 | 214,964 | +0.01(+0.04%) |
May 14, 2014 | 17.90 | 17.95 | 17.72 | 17.76 | 135,624 | -0.13(-0.75%) |
May 13, 2014 | 18.09 | 18.11 | 17.86 | 17.89 | 313,644 | -0.17(-0.92%) |
May 12, 2014 | 18.19 | 18.33 | 18.05 | 18.05 | 323,447 | -0.05(-0.26%) |
May 09, 2014 | 18.22 | 18.22 | 18.08 | 18.10 | 208,629 | -0.13(-0.69%) |
May 08, 2014 | 18.35 | 18.52 | 18.20 | 18.23 | 248,550 | -0.15(-0.81%) |
May 07, 2014 | 18.57 | 18.65 | 18.25 | 18.38 | 278,383 | -0.22(-1.18%) |
May 06, 2014 | 18.27 | 18.68 | 18.13 | 18.60 | 458,518 | +0.28(+1.55%) |
May 05, 2014 | 19.49 | 19.49 | 17.94 | 18.31 | 1,622,502 | -1.42(-7.18%) |
May 02, 2014 | 19.56 | 19.77 | 19.48 | 19.73 | 525,923 | +0.13(+0.64%) |
May 01, 2014 | 19.67 | 19.67 | 19.48 | 19.60 | 276,181 | -0.06(-0.32%) |
Apr 30, 2014 | 19.44 | 19.77 | 19.42 | 19.67 | 787,504 | +0.21(+1.09%) |
Apr 29, 2014 | 19.22 | 19.60 | 19.19 | 19.45 | 1,070,701 | +0.31(+1.64%) |
Apr 28, 2014 | 19.19 | 19.23 | 19.01 | 19.14 | 1,264,293 | +0.28(+1.46%) |
Apr 25, 2014 | 18.92 | 19.00 | 18.71 | 18.86 | 295,742 | -0.09(-0.50%) |
Apr 24, 2014 | 19.08 | 19.16 | 18.85 | 18.96 | 445,614 | -0.09(-0.45%) |
Apr 23, 2014 | 19.05 | 19.17 | 18.96 | 19.05 | 502,410 | +0.00(+0.00%) |
Apr 22, 2014 | 19.09 | 19.19 | 19.01 | 19.05 | 420,975 | +0.02(+0.12%) |
Apr 21, 2014 | 18.95 | 19.12 | 18.94 | 19.02 | 222,254 | +0.06(+0.33%) |
Apr 17, 2014 | 18.94 | 18.96 | 18.96 | 18.96 | 1,087,357 | +0.01(+0.04%) |
Apr 16, 2014 | 19.01 | 19.13 | 18.93 | 18.95 | 302,351 | +0.06(+0.29%) |
Apr 15, 2014 | 18.97 | 19.08 | 18.70 | 18.90 | 318,076 | -0.06(-0.29%) |
Apr 14, 2014 | 19.02 | 19.04 | 18.83 | 18.95 | 725,266 | +0.07(+0.37%) |
Apr 11, 2014 | 18.86 | 19.01 | 18.66 | 18.88 | 641,036 | -0.05(-0.25%) |
Apr 10, 2014 | 19.27 | 19.27 | 18.78 | 18.93 | 216,443 | -0.35(-1.80%) |
Apr 09, 2014 | 19.23 | 19.33 | 19.13 | 19.27 | 462,260 | +0.14(+0.74%) |
Apr 08, 2014 | 18.80 | 19.13 | 18.75 | 19.13 | 376,498 | +0.35(+1.89%) |
Apr 07, 2014 | 19.09 | 19.13 | 18.72 | 18.78 | 356,229 | -0.38(-1.97%) |
Apr 04, 2014 | 19.46 | 19.54 | 19.03 | 19.16 | 565,526 | -0.21(-1.10%) |
Apr 03, 2014 | 19.44 | 19.47 | 19.26 | 19.37 | 389,010 | -0.05(-0.24%) |
Apr 02, 2014 | 19.60 | 19.67 | 19.41 | 19.42 | 572,890 | -0.18(-0.92%) |