Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 24.49 | 24.61 | 24.10 | 24.32 | 36,914 | -0.27(-1.10%) |
Mar 30, 2015 | 24.51 | 24.75 | 24.35 | 24.59 | 71,883 | +0.08(+0.33%) |
Mar 27, 2015 | 24.85 | 24.85 | 24.44 | 24.51 | 71,030 | -0.40(-1.61%) |
Mar 26, 2015 | 24.99 | 25.04 | 24.61 | 24.91 | 59,060 | -0.14(-0.56%) |
Mar 25, 2015 | 25.00 | 25.35 | 24.85 | 25.05 | 127,416 | +0.08(+0.32%) |
Mar 24, 2015 | 25.35 | 25.59 | 24.92 | 24.97 | 89,754 | -0.40(-1.58%) |
Mar 23, 2015 | 25.25 | 25.79 | 25.25 | 25.37 | 127,904 | +0.12(+0.48%) |
Mar 20, 2015 | 24.89 | 25.50 | 24.80 | 25.25 | 57,120 | +0.50(+2.02%) |
Mar 19, 2015 | 24.52 | 24.93 | 24.48 | 24.75 | 69,270 | +0.14(+0.57%) |
Mar 18, 2015 | 24.47 | 24.87 | 24.34 | 24.61 | 138,419 | +0.16(+0.65%) |
Mar 17, 2015 | 24.27 | 24.47 | 24.12 | 24.45 | 29,290 | +0.12(+0.49%) |
Mar 16, 2015 | 24.32 | 24.49 | 23.99 | 24.33 | 145,215 | +0.07(+0.29%) |
Mar 13, 2015 | 24.14 | 24.65 | 24.04 | 24.26 | 45,322 | +0.10(+0.41%) |
Mar 12, 2015 | 24.07 | 24.55 | 23.94 | 24.16 | 153,304 | +0.02(+0.08%) |
Mar 11, 2015 | 23.95 | 24.31 | 23.75 | 24.14 | 129,707 | +0.16(+0.67%) |
Mar 10, 2015 | 24.35 | 24.58 | 23.88 | 23.98 | 90,218 | -0.49(-2.00%) |
Mar 09, 2015 | 24.68 | 24.91 | 24.43 | 24.47 | 65,774 | -0.16(-0.65%) |
Mar 06, 2015 | 25.01 | 25.35 | 24.49 | 24.63 | 121,928 | -0.55(-2.18%) |
Mar 05, 2015 | 25.47 | 25.95 | 25.16 | 25.18 | 194,783 | -0.25(-0.98%) |
Mar 04, 2015 | 25.60 | 25.97 | 25.25 | 25.43 | 407,632 | -0.23(-0.90%) |
Mar 03, 2015 | 25.00 | 25.72 | 24.90 | 25.66 | 244,235 | +0.63(+2.52%) |
Mar 02, 2015 | 24.52 | 25.17 | 24.37 | 25.03 | 221,099 | +0.56(+2.29%) |
Feb 27, 2015 | 24.37 | 24.91 | 24.35 | 24.47 | 96,571 | +0.15(+0.62%) |
Feb 26, 2015 | 24.04 | 24.74 | 23.94 | 24.32 | 183,906 | +0.45(+1.89%) |
Feb 25, 2015 | 23.48 | 23.91 | 23.36 | 23.87 | 241,212 | +0.58(+2.49%) |
Feb 24, 2015 | 23.40 | 23.59 | 23.24 | 23.29 | 185,962 | -0.11(-0.47%) |
Feb 23, 2015 | 23.64 | 23.73 | 23.35 | 23.40 | 105,816 | -0.23(-0.97%) |
Feb 20, 2015 | 23.55 | 23.74 | 23.34 | 23.63 | 125,369 | +0.08(+0.34%) |
Feb 19, 2015 | 23.50 | 23.73 | 23.34 | 23.55 | 74,565 | +0.05(+0.21%) |
Feb 18, 2015 | 23.90 | 24.01 | 23.31 | 23.50 | 73,891 | -0.25(-1.05%) |
Feb 17, 2015 | 23.01 | 23.88 | 22.98 | 23.75 | 237,830 | +0.63(+2.72%) |
Feb 13, 2015 | 22.78 | 23.12 | 23.12 | 23.12 | 80,400 | +0.36(+1.58%) |
Feb 12, 2015 | 22.85 | 23.07 | 22.63 | 22.76 | 93,529 | +0.00(+0.00%) |
Feb 11, 2015 | 22.99 | 23.15 | 22.50 | 22.76 | 81,653 | -0.24(-1.04%) |
Feb 10, 2015 | 22.37 | 23.07 | 22.09 | 23.00 | 275,385 | +0.69(+3.09%) |
Feb 09, 2015 | 22.78 | 22.88 | 22.20 | 22.31 | 177,308 | -0.30(-1.33%) |
Feb 06, 2015 | 22.85 | 23.06 | 22.35 | 22.61 | 187,469 | -0.31(-1.35%) |
Feb 05, 2015 | 23.59 | 23.72 | 22.90 | 22.92 | 133,768 | -0.53(-2.26%) |
Feb 04, 2015 | 23.00 | 23.75 | 22.99 | 23.45 | 154,692 | +0.42(+1.82%) |
Feb 03, 2015 | 22.46 | 23.07 | 22.04 | 23.03 | 192,440 | +0.55(+2.45%) |
Feb 02, 2015 | 22.76 | 22.78 | 22.11 | 22.48 | 257,878 | -0.02(-0.09%) |
Jan 30, 2015 | 22.72 | 23.04 | 22.30 | 22.50 | 143,816 | -0.29(-1.27%) |
Jan 29, 2015 | 22.80 | 22.89 | 22.62 | 22.79 | 175,514 | -0.06(-0.26%) |
Jan 28, 2015 | 22.83 | 22.94 | 22.60 | 22.85 | 143,164 | +0.10(+0.44%) |
Jan 27, 2015 | 23.09 | 23.21 | 22.59 | 22.75 | 224,824 | -0.53(-2.28%) |
Jan 26, 2015 | 23.08 | 23.50 | 22.89 | 23.28 | 240,999 | +0.30(+1.31%) |
Jan 23, 2015 | 23.19 | 23.53 | 22.97 | 22.98 | 190,013 | -0.24(-1.03%) |
Jan 22, 2015 | 23.63 | 23.87 | 23.20 | 23.22 | 131,934 | -0.56(-2.35%) |
Jan 21, 2015 | 23.74 | 24.32 | 23.49 | 23.78 | 186,975 | -0.09(-0.38%) |
Jan 20, 2015 | 23.81 | 24.43 | 23.70 | 23.87 | 326,963 | +0.48(+2.05%) |
Jan 16, 2015 | 22.49 | 23.47 | 22.46 | 23.39 | 322,853 | +0.84(+3.73%) |
Jan 15, 2015 | 21.18 | 22.68 | 21.18 | 22.55 | 284,288 | +2.42(+12.02%) |
Jan 14, 2015 | 20.04 | 20.20 | 19.75 | 20.13 | 98,970 | -0.06(-0.30%) |
Jan 13, 2015 | 19.98 | 20.34 | 19.90 | 20.19 | 42,531 | +0.30(+1.51%) |
Jan 12, 2015 | 20.25 | 20.25 | 19.80 | 19.89 | 35,481 | -0.26(-1.29%) |
Jan 09, 2015 | 20.26 | 20.49 | 19.99 | 20.15 | 110,609 | -0.04(-0.20%) |
Jan 08, 2015 | 20.18 | 20.65 | 19.86 | 20.19 | 84,567 | +0.19(+0.95%) |
Jan 07, 2015 | 19.60 | 20.19 | 19.56 | 20.00 | 76,109 | +0.51(+2.62%) |
Jan 06, 2015 | 20.39 | 20.39 | 19.36 | 19.49 | 90,742 | -1.03(-5.02%) |
Jan 05, 2015 | 20.57 | 20.75 | 20.30 | 20.52 | 48,018 | -0.12(-0.58%) |
Jan 02, 2015 | 20.65 | 20.89 | 20.31 | 20.64 | 56,215 | -0.02(-0.10%) |
Dec 31, 2014 | 20.71 | 20.66 | 20.66 | 20.66 | 193,200 | -0.06(-0.29%) |
Dec 30, 2014 | 21.05 | 21.20 | 20.52 | 20.72 | 54,323 | -0.29(-1.38%) |
Dec 29, 2014 | 21.21 | 21.29 | 20.95 | 21.01 | 26,605 | -0.17(-0.80%) |
Dec 26, 2014 | 21.11 | 21.30 | 20.92 | 21.18 | 35,034 | +0.02(+0.09%) |
Dec 24, 2014 | 21.29 | 21.16 | 21.16 | 21.16 | 19,600 | -0.20(-0.94%) |
Dec 23, 2014 | 21.39 | 21.54 | 21.22 | 21.36 | 35,078 | +0.08(+0.38%) |
Dec 22, 2014 | 21.07 | 21.50 | 20.93 | 21.28 | 46,477 | +0.18(+0.85%) |
Dec 19, 2014 | 21.01 | 21.36 | 21.00 | 21.10 | 86,966 | +0.11(+0.52%) |
Dec 18, 2014 | 21.02 | 21.33 | 20.83 | 20.99 | 83,721 | +0.09(+0.43%) |
Dec 17, 2014 | 20.91 | 20.92 | 20.20 | 20.90 | 82,760 | -0.05(-0.24%) |
Dec 16, 2014 | 21.18 | 21.24 | 20.75 | 20.95 | 70,824 | -0.31(-1.46%) |
Dec 15, 2014 | 20.67 | 21.36 | 20.08 | 21.26 | 156,553 | +0.74(+3.61%) |
Dec 12, 2014 | 20.84 | 20.92 | 20.47 | 20.52 | 50,760 | -0.41(-1.96%) |
Dec 11, 2014 | 21.16 | 21.64 | 20.91 | 20.93 | 87,960 | -0.09(-0.43%) |
Dec 10, 2014 | 21.14 | 21.64 | 20.90 | 21.02 | 124,839 | -0.23(-1.08%) |
Dec 09, 2014 | 20.51 | 21.36 | 20.19 | 21.25 | 139,414 | +0.58(+2.81%) |
Dec 08, 2014 | 21.33 | 21.44 | 20.62 | 20.67 | 51,778 | -0.76(-3.55%) |
Dec 05, 2014 | 21.71 | 21.71 | 21.25 | 21.43 | 96,339 | -0.38(-1.74%) |
Dec 04, 2014 | 21.29 | 21.91 | 21.18 | 21.81 | 74,336 | +0.57(+2.68%) |
Dec 03, 2014 | 20.97 | 21.46 | 20.54 | 21.24 | 139,570 | +0.66(+3.21%) |
Dec 02, 2014 | 20.07 | 20.74 | 20.07 | 20.58 | 113,931 | +0.47(+2.34%) |
Dec 01, 2014 | 20.40 | 20.76 | 20.05 | 20.11 | 126,790 | -0.32(-1.57%) |
Nov 28, 2014 | 20.42 | 20.74 | 20.42 | 20.43 | 24,726 | -0.05(-0.24%) |
Nov 26, 2014 | 20.50 | 20.48 | 20.48 | 20.48 | 39,300 | +0.04(+0.20%) |
Nov 25, 2014 | 20.03 | 20.57 | 20.03 | 20.44 | 85,869 | +0.42(+2.10%) |
Nov 24, 2014 | 20.00 | 20.09 | 19.56 | 20.02 | 188,593 | +0.08(+0.40%) |
Nov 21, 2014 | 19.93 | 19.98 | 19.76 | 19.94 | 106,788 | +0.06(+0.30%) |
Nov 20, 2014 | 19.55 | 20.09 | 19.53 | 19.88 | 94,620 | +0.30(+1.53%) |
Nov 19, 2014 | 19.71 | 19.79 | 19.33 | 19.58 | 178,982 | -0.20(-1.01%) |
Nov 18, 2014 | 20.08 | 20.19 | 19.75 | 19.78 | 78,002 | -0.33(-1.64%) |
Nov 17, 2014 | 20.47 | 20.55 | 19.75 | 20.11 | 98,107 | -0.42(-2.05%) |
Nov 14, 2014 | 20.56 | 20.67 | 20.11 | 20.53 | 62,835 | +0.06(+0.29%) |
Nov 13, 2014 | 20.48 | 20.66 | 20.23 | 20.47 | 52,171 | -0.02(-0.10%) |
Nov 12, 2014 | 20.51 | 20.80 | 20.49 | 20.49 | 53,316 | -0.02(-0.10%) |
Nov 11, 2014 | 20.52 | 20.67 | 20.28 | 20.51 | 15,331 | +0.01(+0.05%) |
Nov 10, 2014 | 20.40 | 20.72 | 20.19 | 20.50 | 52,781 | +0.03(+0.15%) |
Nov 07, 2014 | 20.68 | 20.84 | 20.47 | 20.47 | 79,175 | -0.28(-1.35%) |
Nov 06, 2014 | 21.12 | 21.30 | 20.63 | 20.75 | 52,074 | -0.41(-1.94%) |
Nov 05, 2014 | 21.33 | 21.33 | 21.02 | 21.16 | 40,284 | +0.01(+0.05%) |
Nov 04, 2014 | 21.06 | 21.49 | 20.97 | 21.15 | 76,760 | -0.07(-0.33%) |
Nov 03, 2014 | 20.27 | 21.44 | 20.22 | 21.22 | 221,589 | +1.01(+5.00%) |
Oct 31, 2014 | 20.44 | 20.60 | 19.84 | 20.21 | 395,594 | -0.01(-0.05%) |
Oct 30, 2014 | 20.33 | 20.57 | 19.50 | 20.22 | 126,059 | -0.15(-0.74%) |
Oct 29, 2014 | 20.60 | 20.71 | 19.95 | 20.37 | 218,986 | +0.02(+0.10%) |
Oct 28, 2014 | 20.22 | 20.51 | 20.02 | 20.35 | 191,016 | +0.08(+0.39%) |
Oct 27, 2014 | 20.18 | 20.60 | 19.80 | 20.27 | 110,963 | -0.04(-0.20%) |
Oct 24, 2014 | 20.31 | 20.53 | 20.04 | 20.31 | 32,569 | +0.08(+0.40%) |
Oct 23, 2014 | 20.35 | 20.64 | 20.22 | 20.23 | 29,524 | +0.00(+0.00%) |
Oct 22, 2014 | 20.50 | 20.56 | 20.17 | 20.23 | 62,838 | -0.19(-0.93%) |
Oct 21, 2014 | 20.26 | 20.53 | 20.12 | 20.42 | 40,428 | +0.21(+1.04%) |
Oct 20, 2014 | 20.25 | 20.43 | 20.19 | 20.21 | 40,166 | -0.13(-0.64%) |
Oct 17, 2014 | 20.69 | 20.77 | 20.34 | 20.34 | 110,080 | -0.16(-0.78%) |
Oct 16, 2014 | 21.38 | 21.38 | 19.90 | 20.50 | 103,377 | -0.88(-4.12%) |
Oct 15, 2014 | 21.45 | 21.67 | 21.21 | 21.38 | 92,332 | -0.31(-1.43%) |
Oct 14, 2014 | 21.80 | 22.00 | 21.57 | 21.69 | 69,521 | -0.11(-0.50%) |
Oct 13, 2014 | 21.70 | 22.07 | 21.42 | 21.80 | 52,546 | +0.05(+0.23%) |
Oct 10, 2014 | 21.76 | 22.00 | 21.64 | 21.75 | 46,829 | -0.08(-0.37%) |
Oct 09, 2014 | 21.90 | 22.20 | 21.65 | 21.83 | 31,179 | -0.07(-0.32%) |
Oct 08, 2014 | 21.86 | 22.15 | 21.48 | 21.90 | 106,184 | -0.04(-0.18%) |
Oct 07, 2014 | 21.86 | 22.11 | 21.59 | 21.94 | 59,244 | -0.13(-0.59%) |
Oct 06, 2014 | 22.32 | 22.61 | 21.97 | 22.07 | 110,184 | -0.31(-1.39%) |
Oct 03, 2014 | 22.39 | 22.67 | 22.27 | 22.38 | 54,409 | +0.08(+0.36%) |
Oct 02, 2014 | 22.46 | 22.92 | 21.90 | 22.30 | 140,480 | -0.11(-0.49%) |
Oct 01, 2014 | 22.66 | 22.66 | 22.18 | 22.41 | 86,242 | -0.10(-0.44%) |
Sep 30, 2014 | 21.69 | 22.51 | 21.64 | 22.51 | 233,643 | +0.74(+3.40%) |
Sep 29, 2014 | 22.05 | 22.11 | 21.64 | 21.77 | 91,885 | -0.72(-3.20%) |
Sep 26, 2014 | 22.40 | 23.01 | 22.27 | 22.49 | 199,300 | +0.29(+1.31%) |
Sep 25, 2014 | 22.07 | 22.40 | 21.69 | 22.20 | 104,890 | +0.01(+0.05%) |
Sep 24, 2014 | 21.67 | 22.31 | 21.38 | 22.19 | 99,137 | +0.40(+1.84%) |
Sep 23, 2014 | 21.49 | 21.84 | 21.03 | 21.79 | 131,526 | +0.15(+0.69%) |
Sep 22, 2014 | 22.11 | 22.11 | 21.51 | 21.64 | 234,960 | -0.46(-2.08%) |
Sep 19, 2014 | 21.09 | 22.21 | 20.90 | 22.10 | 264,911 | +1.13(+5.39%) |
Sep 18, 2014 | 20.84 | 21.00 | 20.68 | 20.97 | 28,051 | +0.18(+0.87%) |
Sep 17, 2014 | 20.86 | 21.08 | 20.75 | 20.79 | 39,875 | -0.04(-0.19%) |
Sep 16, 2014 | 20.55 | 21.00 | 20.55 | 20.83 | 75,077 | +0.26(+1.26%) |
Sep 15, 2014 | 20.60 | 20.97 | 20.50 | 20.57 | 46,169 | +0.07(+0.34%) |
Sep 12, 2014 | 20.28 | 20.57 | 20.05 | 20.50 | 77,061 | +0.29(+1.43%) |
Sep 11, 2014 | 20.31 | 20.41 | 20.02 | 20.21 | 63,583 | -0.14(-0.69%) |
Sep 10, 2014 | 20.32 | 20.50 | 20.23 | 20.35 | 94,432 | +0.12(+0.59%) |
Sep 09, 2014 | 20.41 | 20.41 | 20.04 | 20.23 | 48,820 | -0.25(-1.22%) |
Sep 08, 2014 | 20.48 | 20.94 | 20.14 | 20.48 | 56,203 | -0.07(-0.34%) |
Sep 05, 2014 | 20.75 | 20.91 | 20.04 | 20.55 | 56,338 | -0.22(-1.06%) |
Sep 04, 2014 | 20.94 | 21.25 | 20.30 | 20.77 | 117,923 | -0.19(-0.91%) |
Sep 03, 2014 | 21.37 | 21.37 | 20.87 | 20.96 | 82,758 | -0.04(-0.19%) |
Sep 02, 2014 | 20.71 | 21.37 | 20.49 | 21.00 | 129,740 | +0.37(+1.79%) |
Aug 29, 2014 | 19.79 | 20.63 | 20.63 | 20.63 | 65,700 | +0.83(+4.19%) |
Aug 28, 2014 | 19.85 | 20.00 | 19.67 | 19.80 | 45,535 | -0.18(-0.90%) |
Aug 27, 2014 | 19.80 | 20.00 | 19.52 | 19.98 | 41,291 | +0.38(+1.94%) |
Aug 26, 2014 | 19.53 | 19.68 | 19.12 | 19.60 | 53,472 | -0.01(-0.05%) |
Aug 25, 2014 | 19.81 | 19.89 | 19.50 | 19.61 | 22,512 | -0.18(-0.91%) |
Aug 22, 2014 | 19.96 | 19.97 | 19.82 | 19.79 | 27,391 | -0.12(-0.60%) |
Aug 21, 2014 | 19.98 | 19.99 | 19.64 | 19.91 | 22,451 | +0.03(+0.15%) |
Aug 20, 2014 | 19.72 | 19.96 | 19.62 | 19.88 | 25,539 | +0.09(+0.45%) |
Aug 19, 2014 | 19.62 | 19.94 | 19.42 | 19.79 | 28,032 | +0.12(+0.61%) |
Aug 18, 2014 | 19.49 | 19.74 | 19.38 | 19.67 | 15,082 | +0.30(+1.55%) |
Aug 15, 2014 | 19.57 | 19.62 | 19.35 | 19.37 | 14,631 | -0.09(-0.46%) |
Aug 14, 2014 | 19.34 | 19.61 | 19.34 | 19.46 | 18,874 | +0.00(+0.00%) |
Aug 13, 2014 | 19.33 | 19.51 | 19.23 | 19.46 | 40,315 | +0.10(+0.52%) |
Aug 12, 2014 | 19.36 | 19.40 | 19.15 | 19.36 | 51,637 | -0.06(-0.31%) |
Aug 11, 2014 | 19.43 | 19.64 | 19.20 | 19.42 | 61,316 | +0.01(+0.05%) |
Aug 08, 2014 | 19.04 | 19.37 | 18.93 | 19.41 | 31,245 | +0.48(+2.54%) |
Aug 07, 2014 | 19.10 | 19.30 | 18.66 | 18.93 | 92,256 | -0.26(-1.35%) |
Aug 06, 2014 | 19.45 | 19.46 | 19.17 | 19.19 | 46,623 | -0.27(-1.39%) |
Aug 05, 2014 | 19.40 | 19.51 | 19.20 | 19.46 | 81,038 | +0.03(+0.15%) |
Aug 04, 2014 | 19.30 | 19.50 | 19.22 | 19.43 | 82,998 | +0.01(+0.05%) |
Aug 01, 2014 | 20.14 | 20.34 | 19.33 | 19.42 | 76,646 | -0.73(-3.62%) |
Jul 31, 2014 | 20.66 | 20.67 | 20.12 | 20.15 | 73,350 | -0.62(-2.99%) |
Jul 30, 2014 | 19.85 | 20.80 | 19.84 | 20.77 | 135,689 | +0.94(+4.74%) |
Jul 29, 2014 | 20.01 | 20.01 | 19.81 | 19.83 | 67,251 | -0.12(-0.60%) |
Jul 28, 2014 | 19.73 | 20.07 | 19.73 | 19.95 | 66,670 | +0.22(+1.12%) |
Jul 25, 2014 | 20.00 | 20.00 | 19.44 | 19.73 | 113,389 | -0.35(-1.74%) |
Jul 24, 2014 | 20.18 | 20.37 | 19.96 | 20.08 | 123,551 | -0.25(-1.23%) |
Jul 23, 2014 | 20.43 | 20.49 | 19.99 | 20.33 | 118,087 | -0.12(-0.59%) |
Jul 22, 2014 | 20.49 | 20.50 | 20.15 | 20.45 | 154,265 | -0.02(-0.10%) |
Jul 21, 2014 | 20.38 | 20.75 | 20.38 | 20.47 | 226,818 | +0.00(+0.00%) |
Jul 18, 2014 | 20.51 | 20.80 | 19.92 | 20.47 | 206,460 | +0.19(+0.94%) |
Jul 17, 2014 | 19.46 | 20.90 | 19.35 | 20.28 | 207,848 | +1.34(+7.07%) |
Jul 16, 2014 | 18.95 | 19.01 | 18.84 | 18.94 | 46,768 | +0.07(+0.37%) |
Jul 15, 2014 | 18.78 | 19.04 | 18.49 | 18.87 | 64,537 | +0.21(+1.13%) |
Jul 14, 2014 | 18.16 | 18.89 | 18.12 | 18.66 | 51,166 | +0.50(+2.75%) |
Jul 11, 2014 | 18.21 | 18.42 | 18.14 | 18.16 | 44,581 | -0.10(-0.55%) |
Jul 10, 2014 | 17.97 | 18.40 | 17.82 | 18.26 | 40,916 | +0.08(+0.44%) |
Jul 09, 2014 | 18.51 | 18.85 | 18.02 | 18.18 | 89,863 | -0.32(-1.73%) |
Jul 08, 2014 | 18.95 | 19.13 | 18.50 | 18.50 | 45,647 | -0.44(-2.32%) |
Jul 07, 2014 | 18.99 | 19.06 | 18.77 | 18.94 | 33,767 | -0.13(-0.68%) |
Jul 03, 2014 | 18.92 | 19.07 | 19.07 | 19.07 | 23,800 | +0.16(+0.85%) |
Jul 02, 2014 | 19.32 | 19.38 | 18.70 | 18.91 | 46,996 | -0.41(-2.12%) |
Jul 01, 2014 | 19.34 | 19.85 | 19.27 | 19.32 | 97,293 | +0.14(+0.73%) |
Jun 30, 2014 | 19.00 | 19.23 | 18.85 | 19.18 | 108,581 | +0.18(+0.95%) |
Jun 27, 2014 | 18.72 | 19.00 | 18.55 | 19.00 | 58,360 | +0.19(+1.01%) |
Jun 26, 2014 | 18.90 | 18.90 | 18.38 | 18.81 | 21,681 | -0.13(-0.69%) |
Jun 25, 2014 | 18.81 | 19.09 | 18.69 | 18.94 | 50,288 | +0.14(+0.74%) |
Jun 24, 2014 | 19.10 | 19.19 | 18.55 | 18.80 | 113,205 | -0.19(-1.00%) |
Jun 23, 2014 | 19.01 | 19.21 | 18.86 | 18.99 | 87,598 | +0.00(+0.00%) |
Jun 20, 2014 | 18.32 | 18.99 | 18.20 | 18.99 | 115,452 | +0.71(+3.88%) |
Jun 19, 2014 | 18.13 | 18.39 | 17.98 | 18.28 | 40,903 | +0.12(+0.66%) |
Jun 18, 2014 | 18.00 | 18.42 | 17.55 | 18.16 | 41,749 | +0.20(+1.11%) |
Jun 17, 2014 | 18.25 | 18.39 | 17.92 | 17.96 | 80,174 | -0.31(-1.70%) |
Jun 16, 2014 | 18.14 | 18.51 | 17.97 | 18.27 | 66,615 | +0.16(+0.88%) |
Jun 13, 2014 | 17.97 | 18.40 | 17.78 | 18.11 | 60,535 | +0.21(+1.17%) |
Jun 12, 2014 | 17.62 | 18.15 | 17.40 | 17.90 | 95,753 | +0.30(+1.70%) |
Jun 11, 2014 | 17.64 | 17.70 | 17.50 | 17.60 | 62,138 | -0.15(-0.85%) |
Jun 10, 2014 | 17.63 | 17.81 | 17.37 | 17.75 | 33,640 | +0.07(+0.40%) |
Jun 06, 2014 | 17.74 | 17.90 | 17.58 | 17.68 | 18,408 | +0.06(+0.34%) |
Jun 05, 2014 | 17.55 | 17.90 | 17.41 | 17.62 | 33,032 | +0.06(+0.34%) |
Jun 04, 2014 | 17.90 | 17.90 | 17.41 | 17.56 | 136,591 | -0.33(-1.84%) |
Jun 03, 2014 | 17.89 | 18.25 | 17.82 | 17.89 | 137,815 | +0.00(+0.00%) |
Jun 02, 2014 | 18.03 | 18.30 | 17.85 | 17.89 | 165,526 | -0.07(-0.39%) |
May 30, 2014 | 17.81 | 18.38 | 17.64 | 17.96 | 104,135 | +0.16(+0.90%) |
May 29, 2014 | 17.74 | 17.93 | 17.45 | 17.80 | 34,555 | +0.07(+0.39%) |
May 28, 2014 | 17.92 | 18.00 | 17.73 | 17.73 | 46,823 | -0.16(-0.89%) |
May 27, 2014 | 17.39 | 17.98 | 17.11 | 17.89 | 129,764 | +0.58(+3.35%) |
May 23, 2014 | 17.51 | 17.31 | 17.31 | 17.31 | 40,800 | -0.25(-1.40%) |
May 22, 2014 | 17.81 | 17.95 | 17.48 | 17.55 | 33,525 | -0.36(-1.98%) |
May 21, 2014 | 17.96 | 18.14 | 17.84 | 17.91 | 31,338 | -0.01(-0.06%) |
May 20, 2014 | 18.13 | 18.16 | 17.71 | 17.92 | 91,992 | -0.27(-1.48%) |
May 19, 2014 | 18.23 | 18.57 | 18.05 | 18.19 | 96,857 | -0.03(-0.16%) |
May 16, 2014 | 18.39 | 18.39 | 18.00 | 18.22 | 41,343 | -0.11(-0.60%) |
May 15, 2014 | 18.46 | 18.65 | 18.00 | 18.33 | 31,187 | -0.12(-0.65%) |
May 14, 2014 | 18.91 | 18.94 | 18.30 | 18.45 | 38,234 | -0.43(-2.28%) |
May 13, 2014 | 19.08 | 19.16 | 18.74 | 18.88 | 54,488 | -0.28(-1.46%) |
May 12, 2014 | 19.25 | 19.39 | 19.08 | 19.16 | 64,025 | +0.02(+0.10%) |
May 09, 2014 | 18.98 | 19.32 | 18.84 | 19.14 | 74,215 | +0.20(+1.06%) |
May 08, 2014 | 18.78 | 19.27 | 18.61 | 18.94 | 97,368 | +0.11(+0.58%) |
May 07, 2014 | 18.68 | 18.93 | 18.53 | 18.83 | 116,152 | +0.16(+0.86%) |
May 06, 2014 | 18.80 | 18.85 | 18.53 | 18.67 | 44,623 | -0.12(-0.64%) |
May 05, 2014 | 18.71 | 18.91 | 18.60 | 18.79 | 55,966 | +0.04(+0.21%) |
May 02, 2014 | 18.79 | 18.84 | 18.57 | 18.75 | 101,545 | +0.01(+0.05%) |
May 01, 2014 | 18.60 | 18.91 | 18.52 | 18.74 | 81,083 | +0.12(+0.64%) |
Apr 30, 2014 | 18.89 | 19.13 | 18.60 | 18.62 | 83,878 | -0.39(-2.05%) |
Apr 29, 2014 | 19.35 | 19.44 | 19.00 | 19.01 | 98,136 | -0.26(-1.35%) |
Apr 28, 2014 | 19.00 | 19.56 | 18.57 | 19.27 | 112,121 | +0.37(+1.96%) |
Apr 25, 2014 | 18.84 | 19.07 | 18.80 | 18.90 | 60,963 | +0.01(+0.05%) |
Apr 24, 2014 | 18.85 | 19.18 | 18.71 | 18.89 | 48,895 | +0.09(+0.48%) |
Apr 23, 2014 | 18.91 | 19.02 | 18.56 | 18.80 | 73,061 | -0.19(-1.00%) |
Apr 22, 2014 | 19.16 | 19.27 | 18.85 | 18.99 | 63,727 | -0.11(-0.58%) |
Apr 21, 2014 | 18.87 | 19.17 | 18.66 | 19.10 | 75,490 | +0.24(+1.27%) |
Apr 17, 2014 | 18.69 | 18.86 | 18.86 | 18.86 | 51,700 | +0.20(+1.07%) |
Apr 16, 2014 | 18.02 | 18.67 | 17.99 | 18.66 | 64,130 | +0.66(+3.67%) |
Apr 15, 2014 | 18.15 | 18.16 | 17.62 | 18.00 | 85,907 | -0.16(-0.88%) |
Apr 14, 2014 | 17.90 | 18.19 | 17.82 | 18.16 | 51,000 | +0.35(+1.97%) |
Apr 11, 2014 | 18.10 | 18.13 | 17.77 | 17.81 | 58,118 | -0.34(-1.87%) |
Apr 10, 2014 | 19.02 | 19.04 | 18.11 | 18.15 | 78,613 | -0.73(-3.87%) |
Apr 09, 2014 | 18.95 | 19.10 | 18.71 | 18.88 | 32,755 | +0.03(+0.16%) |
Apr 08, 2014 | 18.99 | 19.17 | 18.69 | 18.85 | 64,746 | -0.18(-0.95%) |
Apr 07, 2014 | 19.17 | 19.39 | 18.97 | 19.03 | 142,071 | -0.15(-0.78%) |
Apr 04, 2014 | 19.59 | 19.72 | 19.09 | 19.18 | 108,794 | -0.26(-1.34%) |
Apr 03, 2014 | 18.94 | 19.51 | 18.90 | 19.44 | 143,228 | +0.47(+2.48%) |
Apr 02, 2014 | 18.64 | 19.00 | 18.38 | 18.97 | 96,822 | +0.35(+1.88%) |