Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.78 | 22.05 | 21.50 | 21.54 | 728,447 | -0.32(-1.48%) |
Apr 29, 2015 | 21.75 | 22.06 | 21.75 | 21.87 | 506,020 | +0.05(+0.21%) |
Apr 28, 2015 | 21.45 | 21.83 | 21.35 | 21.82 | 518,834 | +0.41(+1.94%) |
Apr 27, 2015 | 21.66 | 21.95 | 21.19 | 21.41 | 640,037 | -0.25(-1.15%) |
Apr 24, 2015 | 21.41 | 21.99 | 21.41 | 21.66 | 666,473 | -0.18(-0.83%) |
Apr 23, 2015 | 21.78 | 22.05 | 21.50 | 21.84 | 775,290 | +0.26(+1.22%) |
Apr 22, 2015 | 21.47 | 21.69 | 21.17 | 21.57 | 489,639 | +0.07(+0.32%) |
Apr 21, 2015 | 21.76 | 21.82 | 21.44 | 21.50 | 471,774 | -0.11(-0.52%) |
Apr 20, 2015 | 21.38 | 21.75 | 21.20 | 21.62 | 314,717 | +0.25(+1.16%) |
Apr 17, 2015 | 21.53 | 21.56 | 21.28 | 21.37 | 424,395 | -0.36(-1.66%) |
Apr 16, 2015 | 21.72 | 21.80 | 21.44 | 21.73 | 281,767 | -0.02(-0.07%) |
Apr 15, 2015 | 21.56 | 21.90 | 21.44 | 21.75 | 351,208 | +0.23(+1.05%) |
Apr 14, 2015 | 21.65 | 21.72 | 21.36 | 21.52 | 262,119 | -0.25(-1.14%) |
Apr 13, 2015 | 21.43 | 21.81 | 21.43 | 21.77 | 532,954 | +0.29(+1.33%) |
Apr 10, 2015 | 21.61 | 21.61 | 21.35 | 21.48 | 334,628 | -0.07(-0.31%) |
Apr 09, 2015 | 21.57 | 21.71 | 21.26 | 21.55 | 341,850 | -0.08(-0.38%) |
Apr 08, 2015 | 21.47 | 21.66 | 21.37 | 21.63 | 689,378 | +0.15(+0.70%) |
Apr 07, 2015 | 21.51 | 21.73 | 21.41 | 21.48 | 529,594 | +0.02(+0.07%) |
Apr 06, 2015 | 21.27 | 21.59 | 21.05 | 21.47 | 687,296 | -0.07(-0.31%) |
Apr 02, 2015 | 21.35 | 21.53 | 21.53 | 21.53 | 464,349 | +0.19(+0.88%) |
Apr 01, 2015 | 21.37 | 21.48 | 21.09 | 21.35 | 493,254 | -0.10(-0.46%) |
Mar 31, 2015 | 21.20 | 21.48 | 21.19 | 21.44 | 509,553 | +0.11(+0.49%) |
Mar 30, 2015 | 21.03 | 21.46 | 21.03 | 21.34 | 442,953 | +0.42(+2.02%) |
Mar 27, 2015 | 20.98 | 20.98 | 20.74 | 20.92 | 455,144 | -0.11(-0.54%) |
Mar 26, 2015 | 20.83 | 21.09 | 20.60 | 21.03 | 1,045,019 | +0.20(+0.98%) |
Mar 25, 2015 | 20.85 | 20.98 | 20.64 | 20.83 | 574,778 | -0.03(-0.14%) |
Mar 24, 2015 | 21.03 | 21.06 | 20.76 | 20.86 | 288,069 | -0.12(-0.57%) |
Mar 23, 2015 | 20.51 | 21.13 | 20.51 | 20.98 | 360,937 | -0.19(-0.89%) |
Mar 20, 2015 | 20.91 | 21.19 | 20.55 | 21.17 | 1,099,106 | +0.41(+2.00%) |
Mar 19, 2015 | 20.74 | 20.95 | 20.52 | 20.75 | 281,515 | -0.10(-0.47%) |
Mar 18, 2015 | 21.02 | 21.35 | 20.68 | 20.85 | 515,015 | -0.23(-1.07%) |
Mar 17, 2015 | 20.77 | 21.08 | 20.63 | 21.07 | 464,271 | +0.19(+0.90%) |
Mar 16, 2015 | 20.80 | 20.99 | 20.58 | 20.89 | 539,767 | +0.26(+1.28%) |
Mar 13, 2015 | 20.86 | 20.87 | 20.31 | 20.62 | 561,963 | -0.26(-1.26%) |
Mar 12, 2015 | 20.43 | 20.90 | 20.32 | 20.89 | 452,759 | +0.58(+2.84%) |
Mar 11, 2015 | 20.02 | 20.34 | 19.97 | 20.31 | 674,653 | +0.34(+1.68%) |
Mar 10, 2015 | 20.19 | 20.19 | 19.79 | 19.97 | 507,735 | -0.35(-1.71%) |
Mar 09, 2015 | 20.05 | 20.41 | 19.73 | 20.32 | 668,461 | +0.37(+1.85%) |
Mar 06, 2015 | 19.66 | 20.26 | 19.66 | 19.95 | 585,023 | +0.23(+1.19%) |
Mar 05, 2015 | 19.62 | 19.75 | 19.37 | 19.72 | 285,341 | +0.11(+0.54%) |
Mar 04, 2015 | 19.60 | 19.67 | 19.40 | 19.61 | 393,768 | -0.07(-0.34%) |
Mar 03, 2015 | 19.76 | 19.93 | 19.64 | 19.68 | 411,576 | -0.19(-0.95%) |
Mar 02, 2015 | 19.43 | 19.90 | 19.38 | 19.87 | 450,211 | +0.40(+2.05%) |
Feb 27, 2015 | 19.45 | 19.73 | 19.30 | 19.47 | 582,394 | -0.01(-0.04%) |
Feb 26, 2015 | 19.18 | 19.48 | 19.15 | 19.48 | 591,640 | +0.26(+1.37%) |
Feb 25, 2015 | 19.37 | 19.40 | 19.18 | 19.21 | 395,651 | -0.20(-1.04%) |
Feb 24, 2015 | 19.33 | 19.54 | 19.24 | 19.42 | 292,762 | +0.16(+0.82%) |
Feb 23, 2015 | 19.35 | 19.36 | 19.09 | 19.26 | 420,520 | -0.09(-0.47%) |
Feb 20, 2015 | 19.16 | 19.40 | 18.81 | 19.35 | 579,439 | +0.19(+0.98%) |
Feb 19, 2015 | 19.21 | 19.32 | 19.06 | 19.16 | 360,310 | -0.16(-0.82%) |
Feb 18, 2015 | 19.58 | 19.63 | 19.21 | 19.32 | 356,475 | -0.38(-1.91%) |
Feb 17, 2015 | 19.60 | 19.71 | 19.44 | 19.69 | 290,348 | +0.07(+0.34%) |
Feb 13, 2015 | 19.33 | 19.63 | 19.63 | 19.63 | 374,002 | +0.32(+1.63%) |
Feb 12, 2015 | 19.16 | 19.35 | 19.02 | 19.31 | 706,491 | +0.32(+1.70%) |
Feb 11, 2015 | 19.25 | 19.25 | 18.94 | 18.99 | 456,076 | -0.32(-1.63%) |
Feb 10, 2015 | 19.51 | 19.51 | 19.09 | 19.30 | 306,105 | +0.05(+0.23%) |
Feb 09, 2015 | 19.47 | 19.53 | 19.21 | 19.26 | 304,204 | -0.35(-1.80%) |
Feb 06, 2015 | 19.45 | 19.91 | 19.37 | 19.61 | 599,052 | +0.24(+1.24%) |
Feb 05, 2015 | 19.04 | 19.38 | 18.92 | 19.37 | 440,294 | +0.46(+2.42%) |
Feb 04, 2015 | 18.95 | 19.21 | 18.84 | 18.91 | 416,944 | -0.20(-1.02%) |
Feb 03, 2015 | 18.83 | 19.13 | 18.72 | 19.11 | 581,829 | +0.44(+2.33%) |
Feb 02, 2015 | 18.06 | 18.72 | 17.82 | 18.67 | 659,554 | +0.74(+4.10%) |
Jan 30, 2015 | 18.15 | 18.33 | 17.92 | 17.94 | 495,042 | -0.43(-2.33%) |
Jan 29, 2015 | 17.99 | 18.37 | 17.76 | 18.36 | 592,704 | +0.44(+2.47%) |
Jan 28, 2015 | 18.57 | 18.57 | 17.86 | 17.92 | 519,299 | -0.55(-2.97%) |
Jan 27, 2015 | 18.39 | 18.62 | 18.18 | 18.47 | 362,651 | -0.20(-1.09%) |
Jan 26, 2015 | 18.39 | 18.75 | 18.17 | 18.67 | 370,402 | +0.25(+1.34%) |
Jan 23, 2015 | 18.82 | 18.85 | 18.42 | 18.42 | 402,528 | -0.39(-2.07%) |
Jan 22, 2015 | 17.89 | 18.90 | 17.52 | 18.82 | 1,234,085 | +1.15(+6.50%) |
Jan 21, 2015 | 17.49 | 17.82 | 17.42 | 17.67 | 591,914 | +0.11(+0.64%) |
Jan 20, 2015 | 17.77 | 17.77 | 17.47 | 17.55 | 433,417 | -0.19(-1.06%) |
Jan 16, 2015 | 17.25 | 17.77 | 17.25 | 17.74 | 398,058 | +0.42(+2.43%) |
Jan 15, 2015 | 17.45 | 17.57 | 17.23 | 17.32 | 495,629 | -0.16(-0.90%) |
Jan 14, 2015 | 17.61 | 17.67 | 17.19 | 17.48 | 424,041 | -0.42(-2.35%) |
Jan 13, 2015 | 18.03 | 18.38 | 17.68 | 17.90 | 716,282 | +0.03(+0.17%) |
Jan 12, 2015 | 18.02 | 18.14 | 17.83 | 17.87 | 446,422 | -0.17(-0.92%) |
Jan 09, 2015 | 18.59 | 18.59 | 18.02 | 18.03 | 349,577 | -0.58(-3.11%) |
Jan 08, 2015 | 18.48 | 18.75 | 18.21 | 18.61 | 656,565 | +0.33(+1.81%) |
Jan 07, 2015 | 18.36 | 18.39 | 18.10 | 18.28 | 342,348 | +0.11(+0.62%) |
Jan 06, 2015 | 18.59 | 18.76 | 18.10 | 18.17 | 523,732 | -0.41(-2.18%) |
Jan 05, 2015 | 18.84 | 18.92 | 18.54 | 18.57 | 354,068 | -0.44(-2.29%) |
Jan 02, 2015 | 19.34 | 19.45 | 18.72 | 19.01 | 270,568 | -0.20(-1.06%) |
Dec 31, 2014 | 19.57 | 19.21 | 19.21 | 19.21 | 406,501 | -0.28(-1.43%) |
Dec 30, 2014 | 19.57 | 19.67 | 19.46 | 19.49 | 234,421 | -0.08(-0.38%) |
Dec 29, 2014 | 19.28 | 19.81 | 19.28 | 19.57 | 384,255 | +0.26(+1.36%) |
Dec 26, 2014 | 19.36 | 19.47 | 19.25 | 19.30 | 199,625 | +0.08(+0.43%) |
Dec 24, 2014 | 19.24 | 19.22 | 19.22 | 19.22 | 169,952 | +0.07(+0.35%) |
Dec 23, 2014 | 19.09 | 19.26 | 18.84 | 19.15 | 365,436 | +0.14(+0.71%) |
Dec 22, 2014 | 18.83 | 19.03 | 18.58 | 19.02 | 396,582 | +0.29(+1.52%) |
Dec 19, 2014 | 19.18 | 19.27 | 18.63 | 18.73 | 3,197,461 | -0.47(-2.42%) |
Dec 18, 2014 | 19.04 | 19.20 | 18.73 | 19.20 | 674,400 | +0.48(+2.57%) |
Dec 17, 2014 | 18.12 | 18.80 | 18.04 | 18.72 | 601,922 | +0.59(+3.23%) |
Dec 16, 2014 | 18.10 | 18.51 | 18.00 | 18.13 | 731,149 | -0.02(-0.08%) |
Dec 15, 2014 | 18.54 | 18.72 | 18.03 | 18.15 | 645,507 | -0.24(-1.31%) |
Dec 12, 2014 | 18.58 | 18.86 | 18.39 | 18.39 | 569,048 | -0.41(-2.20%) |
Dec 11, 2014 | 18.91 | 19.11 | 18.80 | 18.80 | 390,522 | +0.05(+0.24%) |
Dec 10, 2014 | 19.39 | 19.50 | 18.74 | 18.75 | 455,951 | -0.68(-3.51%) |
Dec 09, 2014 | 18.79 | 19.45 | 18.79 | 19.44 | 586,893 | +0.38(+2.01%) |
Dec 08, 2014 | 19.13 | 19.38 | 18.98 | 19.06 | 782,833 | -0.17(-0.86%) |
Dec 05, 2014 | 19.00 | 19.60 | 19.00 | 19.22 | 804,922 | +0.26(+1.35%) |
Dec 04, 2014 | 19.00 | 19.03 | 18.75 | 18.97 | 414,818 | -0.02(-0.12%) |
Dec 03, 2014 | 18.69 | 19.06 | 18.58 | 18.99 | 436,015 | +0.28(+1.48%) |
Dec 02, 2014 | 18.63 | 19.02 | 18.63 | 18.71 | 395,653 | +0.14(+0.73%) |
Dec 01, 2014 | 18.94 | 18.99 | 18.56 | 18.57 | 541,694 | -0.48(-2.52%) |
Nov 28, 2014 | 19.58 | 19.72 | 18.97 | 19.06 | 288,261 | -0.41(-2.08%) |
Nov 26, 2014 | 19.46 | 19.46 | 19.46 | 19.46 | 308,592 | -0.04(-0.23%) |
Nov 25, 2014 | 19.50 | 19.55 | 19.36 | 19.51 | 249,070 | +0.04(+0.23%) |
Nov 24, 2014 | 19.14 | 19.47 | 19.14 | 19.46 | 371,474 | +0.37(+1.92%) |
Nov 21, 2014 | 19.38 | 19.40 | 18.95 | 19.09 | 370,911 | -0.07(-0.35%) |
Nov 20, 2014 | 18.88 | 19.17 | 18.72 | 19.16 | 465,249 | +0.14(+0.75%) |
Nov 19, 2014 | 19.38 | 19.40 | 18.80 | 19.02 | 638,161 | -0.43(-2.23%) |
Nov 18, 2014 | 19.54 | 19.69 | 19.43 | 19.45 | 405,225 | -0.02(-0.08%) |
Nov 17, 2014 | 19.51 | 19.64 | 19.35 | 19.47 | 344,692 | -0.19(-0.95%) |
Nov 14, 2014 | 19.98 | 20.06 | 19.63 | 19.66 | 412,714 | -0.31(-1.57%) |
Nov 13, 2014 | 20.21 | 20.21 | 19.94 | 19.97 | 263,601 | -0.24(-1.18%) |
Nov 12, 2014 | 19.86 | 20.22 | 19.74 | 20.21 | 456,684 | +0.31(+1.58%) |
Nov 11, 2014 | 19.86 | 20.06 | 19.72 | 19.89 | 483,690 | +0.03(+0.15%) |
Nov 10, 2014 | 19.69 | 19.90 | 19.61 | 19.86 | 337,484 | +0.20(+1.03%) |
Nov 07, 2014 | 19.65 | 19.76 | 19.51 | 19.66 | 378,914 | +0.03(+0.15%) |
Nov 06, 2014 | 19.62 | 19.77 | 19.45 | 19.63 | 552,508 | +0.01(+0.04%) |
Nov 05, 2014 | 19.70 | 19.79 | 19.52 | 19.63 | 362,379 | +0.06(+0.31%) |
Nov 04, 2014 | 19.59 | 19.63 | 19.33 | 19.57 | 277,849 | -0.11(-0.57%) |
Nov 03, 2014 | 19.72 | 19.96 | 19.52 | 19.68 | 383,162 | -0.07(-0.38%) |
Oct 31, 2014 | 19.62 | 19.77 | 19.43 | 19.75 | 782,908 | +0.46(+2.36%) |
Oct 30, 2014 | 19.36 | 19.45 | 19.12 | 19.30 | 670,005 | -0.08(-0.42%) |
Oct 29, 2014 | 19.46 | 19.48 | 19.03 | 19.38 | 860,413 | -0.03(-0.14%) |
Oct 28, 2014 | 18.97 | 19.48 | 18.90 | 19.40 | 525,252 | +0.56(+2.96%) |
Oct 27, 2014 | 18.67 | 18.88 | 18.70 | 18.85 | 494,048 | +0.15(+0.80%) |
Oct 24, 2014 | 18.62 | 18.79 | 18.56 | 18.70 | 299,777 | +0.07(+0.40%) |
Oct 23, 2014 | 18.53 | 18.88 | 18.47 | 18.62 | 539,931 | +0.23(+1.24%) |
Oct 22, 2014 | 19.04 | 19.04 | 18.37 | 18.39 | 838,566 | -0.56(-2.98%) |
Oct 21, 2014 | 18.56 | 19.00 | 18.46 | 18.96 | 602,497 | +0.59(+3.22%) |
Oct 20, 2014 | 18.51 | 18.51 | 18.25 | 18.37 | 636,569 | -0.18(-0.97%) |
Oct 17, 2014 | 18.59 | 18.68 | 18.31 | 18.55 | 656,582 | +0.23(+1.27%) |
Oct 16, 2014 | 17.69 | 18.38 | 17.68 | 18.32 | 686,249 | +0.34(+1.89%) |
Oct 15, 2014 | 18.08 | 18.28 | 17.52 | 17.98 | 913,176 | -0.41(-2.22%) |
Oct 14, 2014 | 18.37 | 18.67 | 18.27 | 18.38 | 490,298 | +0.22(+1.24%) |
Oct 13, 2014 | 18.12 | 18.42 | 18.03 | 18.16 | 392,333 | +0.06(+0.33%) |
Oct 10, 2014 | 17.97 | 18.38 | 17.97 | 18.10 | 559,262 | +0.05(+0.29%) |
Oct 09, 2014 | 18.40 | 18.51 | 17.88 | 18.05 | 692,026 | -0.42(-2.27%) |
Oct 08, 2014 | 18.01 | 18.47 | 17.99 | 18.47 | 435,240 | +0.42(+2.34%) |
Oct 07, 2014 | 18.50 | 18.53 | 18.04 | 18.04 | 389,448 | -0.53(-2.84%) |
Oct 06, 2014 | 18.68 | 18.82 | 18.49 | 18.57 | 335,345 | -0.06(-0.32%) |
Oct 03, 2014 | 18.68 | 18.88 | 18.63 | 18.63 | 234,855 | +0.17(+0.93%) |
Oct 02, 2014 | 18.25 | 18.62 | 18.17 | 18.46 | 277,416 | +0.16(+0.86%) |
Oct 01, 2014 | 18.57 | 18.69 | 18.22 | 18.30 | 586,262 | -0.27(-1.45%) |
Sep 30, 2014 | 18.88 | 18.96 | 18.56 | 18.57 | 557,854 | -0.32(-1.70%) |
Sep 29, 2014 | 18.66 | 18.97 | 18.66 | 18.89 | 324,191 | -0.03(-0.16%) |
Sep 26, 2014 | 18.79 | 19.01 | 18.65 | 18.92 | 211,774 | +0.16(+0.86%) |
Sep 25, 2014 | 19.08 | 19.21 | 18.68 | 18.76 | 370,859 | -0.40(-2.09%) |
Sep 24, 2014 | 19.06 | 19.18 | 18.89 | 19.16 | 291,599 | +0.16(+0.85%) |
Sep 23, 2014 | 19.23 | 19.48 | 19.00 | 19.00 | 424,214 | -0.31(-1.63%) |
Sep 22, 2014 | 19.62 | 19.66 | 19.30 | 19.31 | 324,150 | -0.38(-1.92%) |
Sep 19, 2014 | 19.95 | 20.12 | 19.53 | 19.69 | 980,164 | -0.19(-0.94%) |
Sep 18, 2014 | 19.57 | 20.05 | 19.30 | 19.88 | 474,352 | +0.42(+2.15%) |
Sep 17, 2014 | 19.57 | 19.87 | 19.44 | 19.46 | 706,411 | -0.14(-0.72%) |
Sep 16, 2014 | 19.69 | 19.96 | 19.54 | 19.60 | 465,172 | -0.14(-0.70%) |
Sep 15, 2014 | 20.01 | 20.04 | 19.71 | 19.74 | 298,568 | -0.31(-1.55%) |
Sep 12, 2014 | 20.06 | 20.22 | 19.81 | 20.05 | 347,125 | +0.01(+0.07%) |
Sep 11, 2014 | 19.73 | 20.09 | 19.71 | 20.04 | 216,334 | +0.17(+0.87%) |
Sep 10, 2014 | 19.54 | 19.92 | 19.53 | 19.86 | 254,237 | +0.34(+1.76%) |
Sep 09, 2014 | 19.73 | 19.73 | 19.43 | 19.52 | 269,130 | -0.28(-1.40%) |
Sep 08, 2014 | 19.73 | 19.86 | 19.57 | 19.80 | 261,229 | +0.08(+0.40%) |
Sep 05, 2014 | 19.60 | 19.76 | 19.46 | 19.72 | 225,764 | +0.06(+0.29%) |
Sep 04, 2014 | 19.83 | 20.06 | 19.61 | 19.66 | 237,923 | -0.10(-0.49%) |
Sep 03, 2014 | 20.04 | 20.09 | 19.74 | 19.76 | 355,035 | -0.23(-1.16%) |
Sep 02, 2014 | 19.59 | 20.00 | 19.59 | 19.99 | 606,731 | +0.52(+2.65%) |
Aug 29, 2014 | 19.44 | 19.48 | 19.48 | 19.48 | 472,114 | +0.07(+0.35%) |
Aug 28, 2014 | 19.30 | 19.54 | 19.18 | 19.41 | 420,251 | -0.02(-0.08%) |
Aug 27, 2014 | 19.65 | 19.65 | 19.41 | 19.42 | 266,276 | -0.19(-0.99%) |
Aug 26, 2014 | 19.52 | 19.70 | 19.52 | 19.62 | 378,788 | +0.08(+0.42%) |
Aug 25, 2014 | 19.59 | 19.68 | 19.48 | 19.54 | 223,961 | +0.06(+0.31%) |
Aug 22, 2014 | 19.34 | 19.59 | 19.27 | 19.48 | 303,954 | +0.08(+0.42%) |
Aug 21, 2014 | 19.07 | 19.46 | 18.91 | 19.39 | 343,424 | +0.29(+1.52%) |
Aug 20, 2014 | 19.13 | 19.18 | 18.92 | 19.10 | 243,924 | -0.11(-0.58%) |
Aug 19, 2014 | 19.16 | 19.33 | 19.11 | 19.21 | 265,029 | +0.04(+0.19%) |
Aug 18, 2014 | 18.95 | 19.19 | 18.73 | 19.18 | 285,639 | +0.47(+2.49%) |
Aug 15, 2014 | 18.98 | 19.08 | 18.56 | 18.71 | 409,729 | -0.09(-0.50%) |
Aug 14, 2014 | 18.84 | 19.05 | 18.84 | 18.80 | 340,885 | -0.03(-0.16%) |
Aug 13, 2014 | 18.65 | 18.91 | 18.65 | 18.83 | 212,385 | +0.26(+1.43%) |
Aug 12, 2014 | 18.60 | 18.80 | 18.42 | 18.57 | 395,603 | -0.13(-0.70%) |
Aug 11, 2014 | 18.81 | 18.94 | 18.62 | 18.70 | 265,201 | -0.01(-0.08%) |
Aug 08, 2014 | 18.51 | 18.76 | 18.46 | 18.71 | 345,518 | +0.21(+1.13%) |
Aug 07, 2014 | 18.87 | 18.87 | 18.46 | 18.51 | 269,144 | -0.29(-1.55%) |
Aug 06, 2014 | 18.65 | 18.92 | 18.65 | 18.80 | 345,233 | +0.10(+0.56%) |
Aug 05, 2014 | 18.66 | 18.86 | 18.51 | 18.69 | 441,015 | -0.08(-0.44%) |
Aug 04, 2014 | 19.07 | 19.14 | 18.64 | 18.77 | 590,089 | -0.23(-1.22%) |
Aug 01, 2014 | 19.10 | 19.16 | 18.73 | 19.01 | 1,022,385 | -0.08(-0.43%) |
Jul 31, 2014 | 19.15 | 19.42 | 18.98 | 19.09 | 879,421 | -0.25(-1.31%) |
Jul 30, 2014 | 19.45 | 19.64 | 19.21 | 19.34 | 417,311 | +0.04(+0.19%) |
Jul 29, 2014 | 19.41 | 19.57 | 19.26 | 19.30 | 643,668 | +0.00(+0.00%) |
Jul 28, 2014 | 19.43 | 19.45 | 19.17 | 19.30 | 899,912 | -0.12(-0.61%) |
Jul 25, 2014 | 19.59 | 19.76 | 19.38 | 19.42 | 913,424 | -0.30(-1.51%) |
Jul 24, 2014 | 19.62 | 19.83 | 19.52 | 19.72 | 818,042 | +0.18(+0.90%) |
Jul 23, 2014 | 19.78 | 19.78 | 19.31 | 19.55 | 816,001 | +0.34(+1.77%) |
Jul 22, 2014 | 19.15 | 19.30 | 19.06 | 19.21 | 554,321 | +0.12(+0.63%) |
Jul 21, 2014 | 19.06 | 19.11 | 18.89 | 19.09 | 479,409 | -0.07(-0.35%) |
Jul 18, 2014 | 18.89 | 19.33 | 18.89 | 19.15 | 731,337 | +0.22(+1.18%) |
Jul 17, 2014 | 19.06 | 19.18 | 18.88 | 18.93 | 834,996 | -0.28(-1.47%) |
Jul 16, 2014 | 19.38 | 19.38 | 18.95 | 19.21 | 1,497,990 | -0.09(-0.46%) |
Jul 15, 2014 | 19.00 | 19.30 | 18.89 | 19.30 | 648,955 | +0.36(+1.89%) |
Jul 14, 2014 | 19.12 | 19.21 | 18.92 | 18.95 | 296,376 | +0.04(+0.24%) |
Jul 11, 2014 | 18.84 | 18.99 | 18.70 | 18.90 | 328,251 | -0.02(-0.12%) |
Jul 10, 2014 | 18.77 | 19.17 | 18.66 | 18.92 | 471,526 | -0.18(-0.94%) |
Jul 09, 2014 | 19.11 | 19.30 | 19.02 | 19.10 | 324,277 | +0.10(+0.51%) |
Jul 08, 2014 | 19.28 | 19.32 | 18.92 | 19.01 | 453,224 | -0.34(-1.77%) |
Jul 07, 2014 | 19.59 | 19.67 | 19.33 | 19.35 | 392,884 | -0.37(-1.89%) |
Jul 03, 2014 | 19.35 | 19.72 | 19.72 | 19.72 | 283,013 | +0.48(+2.48%) |
Jul 02, 2014 | 19.42 | 19.60 | 19.18 | 19.24 | 361,444 | -0.22(-1.11%) |
Jul 01, 2014 | 19.08 | 19.72 | 19.08 | 19.46 | 710,060 | +0.40(+2.07%) |
Jun 30, 2014 | 19.05 | 19.12 | 18.84 | 19.07 | 402,715 | -0.04(-0.20%) |
Jun 27, 2014 | 18.80 | 19.12 | 18.80 | 19.10 | 722,902 | +0.15(+0.79%) |
Jun 26, 2014 | 18.98 | 19.00 | 18.68 | 18.95 | 288,095 | -0.06(-0.31%) |
Jun 25, 2014 | 18.79 | 19.08 | 18.62 | 19.01 | 523,337 | +0.10(+0.55%) |
Jun 24, 2014 | 19.01 | 19.36 | 18.89 | 18.91 | 507,373 | -0.15(-0.78%) |
Jun 23, 2014 | 19.27 | 19.27 | 18.97 | 19.06 | 420,517 | -0.15(-0.78%) |
Jun 20, 2014 | 19.30 | 19.39 | 19.16 | 19.21 | 1,066,426 | +0.02(+0.08%) |
Jun 19, 2014 | 19.31 | 19.31 | 19.04 | 19.19 | 344,400 | -0.10(-0.50%) |
Jun 18, 2014 | 19.33 | 19.39 | 19.12 | 19.29 | 607,234 | -0.09(-0.46%) |
Jun 17, 2014 | 18.91 | 19.51 | 18.91 | 19.38 | 597,780 | +0.43(+2.28%) |
Jun 16, 2014 | 19.02 | 19.03 | 18.82 | 18.95 | 380,351 | -0.12(-0.63%) |
Jun 13, 2014 | 18.98 | 19.27 | 18.89 | 19.07 | 539,701 | +0.16(+0.83%) |
Jun 12, 2014 | 19.17 | 19.29 | 18.91 | 18.91 | 543,847 | -0.34(-1.74%) |
Jun 11, 2014 | 19.38 | 19.54 | 19.15 | 19.24 | 390,681 | -0.27(-1.38%) |
Jun 10, 2014 | 19.62 | 19.66 | 19.36 | 19.51 | 463,252 | +0.37(+1.91%) |
Jun 06, 2014 | 19.04 | 19.28 | 18.86 | 19.15 | 577,588 | +0.24(+1.24%) |
Jun 05, 2014 | 18.35 | 19.04 | 18.22 | 18.91 | 740,482 | +0.65(+3.53%) |
Jun 04, 2014 | 18.10 | 18.33 | 18.10 | 18.27 | 294,569 | +0.07(+0.41%) |
Jun 03, 2014 | 17.90 | 18.26 | 17.90 | 18.19 | 491,570 | +0.20(+1.12%) |
Jun 02, 2014 | 17.94 | 18.04 | 17.62 | 17.99 | 388,021 | +0.07(+0.37%) |
May 30, 2014 | 17.97 | 18.13 | 17.86 | 17.92 | 437,977 | +0.01(+0.08%) |
May 29, 2014 | 18.07 | 18.07 | 17.82 | 17.91 | 259,748 | -0.04(-0.25%) |
May 28, 2014 | 18.14 | 18.18 | 17.83 | 17.95 | 423,045 | -0.20(-1.11%) |
May 27, 2014 | 17.96 | 18.21 | 17.64 | 18.15 | 721,449 | +0.37(+2.09%) |
May 23, 2014 | 17.72 | 17.78 | 17.78 | 17.78 | 285,180 | +0.11(+0.63%) |
May 22, 2014 | 17.60 | 17.71 | 17.54 | 17.67 | 180,594 | +0.16(+0.89%) |
May 21, 2014 | 17.49 | 17.69 | 17.31 | 17.52 | 474,357 | +0.18(+1.03%) |
May 20, 2014 | 17.57 | 17.60 | 17.20 | 17.34 | 564,147 | -0.30(-1.73%) |
May 19, 2014 | 17.16 | 17.67 | 17.14 | 17.64 | 458,686 | +0.42(+2.46%) |
May 16, 2014 | 17.40 | 17.46 | 17.09 | 17.22 | 433,603 | -0.23(-1.32%) |
May 15, 2014 | 17.64 | 17.72 | 17.14 | 17.45 | 693,790 | -0.28(-1.59%) |
May 14, 2014 | 17.70 | 17.85 | 17.59 | 17.73 | 944,093 | -0.04(-0.25%) |
May 13, 2014 | 18.12 | 18.24 | 17.77 | 17.78 | 303,680 | -0.32(-1.77%) |
May 12, 2014 | 17.65 | 18.17 | 17.63 | 18.10 | 468,048 | +0.49(+2.79%) |
May 09, 2014 | 17.32 | 17.66 | 17.25 | 17.60 | 294,075 | +0.18(+1.02%) |
May 08, 2014 | 17.43 | 17.63 | 17.20 | 17.43 | 547,219 | +0.03(+0.17%) |
May 07, 2014 | 17.23 | 17.42 | 17.02 | 17.40 | 488,560 | +0.22(+1.25%) |
May 06, 2014 | 17.37 | 17.56 | 17.11 | 17.18 | 357,481 | -0.32(-1.83%) |
May 05, 2014 | 17.44 | 17.63 | 17.25 | 17.50 | 392,714 | -0.08(-0.47%) |
May 02, 2014 | 17.52 | 17.96 | 17.37 | 17.58 | 388,211 | +0.10(+0.55%) |