Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.54 | 18.73 | 17.95 | 17.96 | 95,380 | -0.76(-4.06%) |
Apr 29, 2015 | 18.69 | 19.18 | 18.62 | 18.72 | 43,893 | -0.07(-0.37%) |
Apr 28, 2015 | 18.27 | 18.84 | 18.21 | 18.79 | 59,922 | +0.59(+3.24%) |
Apr 27, 2015 | 18.41 | 18.84 | 18.12 | 18.20 | 69,119 | -0.19(-1.03%) |
Apr 24, 2015 | 18.25 | 18.39 | 18.16 | 18.39 | 41,040 | +0.20(+1.10%) |
Apr 23, 2015 | 18.35 | 18.42 | 18.11 | 18.19 | 61,313 | -0.17(-0.93%) |
Apr 22, 2015 | 18.30 | 18.43 | 18.02 | 18.36 | 60,000 | +0.14(+0.77%) |
Apr 21, 2015 | 18.37 | 18.51 | 18.20 | 18.22 | 24,553 | -0.12(-0.65%) |
Apr 20, 2015 | 18.43 | 18.75 | 18.10 | 18.34 | 146,157 | +0.08(+0.44%) |
Apr 17, 2015 | 18.38 | 18.41 | 18.05 | 18.26 | 102,576 | -0.25(-1.35%) |
Apr 16, 2015 | 18.56 | 18.71 | 18.31 | 18.51 | 124,141 | -0.02(-0.11%) |
Apr 15, 2015 | 18.27 | 18.79 | 18.26 | 18.53 | 134,149 | +0.29(+1.59%) |
Apr 14, 2015 | 18.10 | 18.25 | 17.94 | 18.24 | 203,166 | +0.24(+1.33%) |
Apr 13, 2015 | 17.93 | 18.29 | 17.70 | 18.00 | 307,383 | -0.13(-0.72%) |
Apr 10, 2015 | 18.40 | 18.99 | 17.91 | 18.13 | 395,520 | -0.33(-1.79%) |
Apr 09, 2015 | 17.65 | 18.61 | 17.56 | 18.46 | 553,397 | -0.74(-3.85%) |
Apr 08, 2015 | 18.76 | 19.22 | 18.75 | 19.20 | 248,657 | +0.37(+1.96%) |
Apr 07, 2015 | 19.13 | 19.13 | 18.74 | 18.83 | 64,696 | -0.28(-1.47%) |
Apr 06, 2015 | 18.86 | 19.14 | 18.86 | 19.11 | 47,874 | +0.10(+0.53%) |
Apr 02, 2015 | 19.21 | 19.01 | 19.01 | 19.01 | 61,100 | -0.16(-0.83%) |
Apr 01, 2015 | 19.14 | 19.25 | 18.87 | 19.17 | 85,329 | -0.09(-0.47%) |
Mar 31, 2015 | 19.28 | 19.31 | 19.05 | 19.26 | 65,296 | -0.08(-0.41%) |
Mar 30, 2015 | 18.65 | 19.42 | 18.65 | 19.34 | 104,259 | +0.68(+3.64%) |
Mar 27, 2015 | 18.48 | 18.75 | 18.39 | 18.66 | 55,672 | +0.14(+0.76%) |
Mar 26, 2015 | 18.14 | 18.60 | 18.05 | 18.52 | 82,532 | +0.47(+2.60%) |
Mar 25, 2015 | 18.12 | 18.22 | 17.98 | 18.05 | 62,605 | +0.09(+0.50%) |
Mar 24, 2015 | 18.13 | 18.22 | 17.86 | 17.96 | 46,474 | -0.17(-0.94%) |
Mar 23, 2015 | 17.76 | 18.21 | 17.76 | 18.13 | 55,496 | +0.19(+1.06%) |
Mar 20, 2015 | 18.08 | 18.16 | 17.93 | 17.94 | 99,916 | -0.02(-0.11%) |
Mar 19, 2015 | 18.09 | 18.25 | 17.83 | 17.96 | 40,674 | -0.25(-1.37%) |
Mar 18, 2015 | 17.92 | 18.27 | 17.85 | 18.21 | 82,195 | +0.30(+1.68%) |
Mar 17, 2015 | 18.01 | 18.18 | 17.65 | 17.91 | 73,094 | -0.26(-1.43%) |
Mar 16, 2015 | 18.20 | 18.28 | 17.91 | 18.17 | 45,233 | +0.06(+0.33%) |
Mar 13, 2015 | 18.14 | 18.25 | 17.92 | 18.11 | 77,361 | -0.03(-0.17%) |
Mar 12, 2015 | 17.91 | 18.15 | 17.76 | 18.14 | 43,794 | +0.40(+2.25%) |
Mar 11, 2015 | 17.60 | 17.79 | 17.50 | 17.74 | 133,698 | +0.24(+1.37%) |
Mar 10, 2015 | 17.60 | 17.64 | 17.35 | 17.50 | 148,333 | -0.16(-0.91%) |
Mar 09, 2015 | 17.83 | 18.21 | 17.54 | 17.66 | 138,388 | -0.14(-0.79%) |
Mar 06, 2015 | 17.65 | 18.02 | 17.65 | 17.80 | 152,245 | +0.06(+0.34%) |
Mar 05, 2015 | 17.69 | 17.85 | 17.64 | 17.74 | 118,543 | +0.04(+0.23%) |
Mar 04, 2015 | 17.92 | 18.01 | 17.56 | 17.70 | 126,190 | -0.31(-1.72%) |
Mar 03, 2015 | 19.10 | 19.22 | 17.95 | 18.01 | 267,073 | -1.22(-6.34%) |
Mar 02, 2015 | 18.88 | 19.42 | 18.75 | 19.23 | 190,055 | +0.38(+2.02%) |
Feb 27, 2015 | 19.27 | 19.41 | 18.70 | 18.85 | 120,908 | -0.37(-1.93%) |
Feb 26, 2015 | 19.55 | 19.59 | 19.17 | 19.22 | 58,388 | -0.35(-1.79%) |
Feb 25, 2015 | 19.25 | 19.63 | 19.18 | 19.57 | 205,126 | +0.27(+1.40%) |
Feb 24, 2015 | 19.46 | 19.65 | 19.13 | 19.30 | 166,819 | -0.18(-0.92%) |
Feb 23, 2015 | 19.35 | 19.55 | 18.92 | 19.48 | 274,123 | -0.01(-0.05%) |
Feb 20, 2015 | 19.57 | 19.69 | 19.14 | 19.49 | 190,239 | -0.05(-0.26%) |
Feb 19, 2015 | 19.40 | 19.70 | 19.22 | 19.54 | 140,957 | +0.27(+1.40%) |
Feb 18, 2015 | 19.54 | 19.62 | 18.81 | 19.27 | 136,432 | -0.21(-1.08%) |
Feb 17, 2015 | 20.05 | 20.16 | 19.38 | 19.48 | 85,414 | -0.47(-2.36%) |
Feb 13, 2015 | 20.17 | 19.95 | 19.95 | 19.95 | 89,100 | -0.21(-1.04%) |
Feb 12, 2015 | 20.35 | 20.35 | 19.87 | 20.16 | 69,058 | -0.03(-0.15%) |
Feb 11, 2015 | 20.19 | 20.32 | 19.76 | 20.19 | 68,079 | -0.02(-0.10%) |
Feb 10, 2015 | 20.94 | 20.94 | 20.11 | 20.21 | 172,505 | -0.64(-3.07%) |
Feb 09, 2015 | 21.18 | 21.25 | 20.76 | 20.85 | 85,497 | -0.40(-1.88%) |
Feb 06, 2015 | 21.14 | 21.27 | 21.01 | 21.25 | 63,445 | +0.11(+0.52%) |
Feb 05, 2015 | 20.93 | 21.21 | 20.89 | 21.14 | 73,425 | +0.25(+1.20%) |
Feb 04, 2015 | 21.39 | 21.59 | 20.81 | 20.89 | 64,624 | -0.61(-2.84%) |
Feb 03, 2015 | 20.82 | 21.60 | 20.52 | 21.50 | 164,403 | +0.86(+4.17%) |
Feb 02, 2015 | 20.23 | 20.71 | 20.22 | 20.64 | 223,357 | +0.54(+2.69%) |
Jan 30, 2015 | 20.53 | 20.78 | 20.09 | 20.10 | 179,207 | -0.60(-2.90%) |
Jan 29, 2015 | 20.54 | 20.85 | 20.13 | 20.70 | 121,946 | +0.23(+1.12%) |
Jan 28, 2015 | 21.32 | 21.32 | 20.32 | 20.47 | 115,477 | -0.54(-2.57%) |
Jan 27, 2015 | 20.79 | 21.32 | 20.79 | 21.01 | 75,958 | +0.08(+0.38%) |
Jan 26, 2015 | 20.84 | 21.10 | 20.83 | 20.93 | 89,613 | -0.07(-0.33%) |
Jan 23, 2015 | 20.90 | 21.09 | 20.76 | 21.00 | 104,633 | +0.09(+0.43%) |
Jan 22, 2015 | 20.66 | 20.96 | 20.50 | 20.91 | 84,631 | +0.37(+1.80%) |
Jan 21, 2015 | 20.45 | 20.82 | 20.25 | 20.54 | 168,381 | +0.05(+0.24%) |
Jan 20, 2015 | 20.26 | 20.80 | 20.10 | 20.49 | 117,249 | +0.20(+0.99%) |
Jan 16, 2015 | 19.89 | 20.55 | 19.83 | 20.29 | 188,475 | +0.34(+1.70%) |
Jan 15, 2015 | 20.48 | 20.48 | 19.89 | 19.95 | 115,093 | -0.39(-1.92%) |
Jan 14, 2015 | 20.03 | 20.61 | 20.03 | 20.34 | 108,897 | +0.04(+0.20%) |
Jan 13, 2015 | 20.43 | 20.75 | 20.11 | 20.30 | 140,209 | +0.10(+0.50%) |
Jan 12, 2015 | 20.46 | 20.46 | 20.00 | 20.20 | 141,964 | -0.27(-1.32%) |
Jan 09, 2015 | 20.70 | 21.29 | 20.46 | 20.47 | 149,893 | -0.34(-1.63%) |
Jan 08, 2015 | 20.99 | 21.10 | 20.16 | 20.81 | 402,680 | +2.54(+13.90%) |
Jan 07, 2015 | 17.77 | 18.34 | 17.69 | 18.27 | 155,797 | +0.62(+3.51%) |
Jan 06, 2015 | 18.12 | 18.23 | 17.46 | 17.65 | 111,703 | -0.49(-2.70%) |
Jan 05, 2015 | 18.20 | 18.30 | 18.04 | 18.14 | 92,734 | -0.12(-0.66%) |
Jan 02, 2015 | 18.40 | 18.42 | 18.05 | 18.26 | 103,095 | -0.07(-0.38%) |
Dec 31, 2014 | 18.32 | 18.33 | 18.33 | 18.33 | 62,900 | +0.06(+0.33%) |
Dec 30, 2014 | 18.21 | 18.35 | 18.08 | 18.27 | 73,179 | +0.03(+0.16%) |
Dec 29, 2014 | 18.20 | 18.34 | 18.05 | 18.24 | 79,815 | +0.09(+0.50%) |
Dec 26, 2014 | 17.84 | 18.18 | 17.80 | 18.15 | 36,595 | +0.35(+1.97%) |
Dec 24, 2014 | 17.86 | 17.80 | 17.80 | 17.80 | 21,300 | -0.05(-0.28%) |
Dec 23, 2014 | 17.67 | 18.11 | 17.67 | 17.85 | 46,157 | +0.23(+1.31%) |
Dec 22, 2014 | 17.51 | 17.77 | 17.43 | 17.62 | 121,803 | +0.09(+0.51%) |
Dec 19, 2014 | 17.65 | 17.66 | 17.28 | 17.53 | 146,533 | -0.11(-0.62%) |
Dec 18, 2014 | 17.24 | 17.67 | 17.10 | 17.64 | 138,058 | +0.53(+3.10%) |
Dec 17, 2014 | 16.78 | 17.11 | 16.63 | 17.11 | 272,437 | +0.29(+1.72%) |
Dec 16, 2014 | 16.59 | 16.96 | 16.55 | 16.82 | 164,359 | +0.32(+1.94%) |
Dec 15, 2014 | 15.91 | 16.51 | 15.89 | 16.50 | 273,238 | +0.63(+3.97%) |
Dec 12, 2014 | 16.34 | 16.36 | 15.68 | 15.87 | 280,012 | -0.62(-3.76%) |
Dec 11, 2014 | 16.47 | 16.88 | 16.43 | 16.49 | 102,421 | +0.08(+0.49%) |
Dec 10, 2014 | 17.07 | 17.07 | 16.38 | 16.41 | 150,667 | -0.63(-3.70%) |
Dec 09, 2014 | 16.47 | 17.10 | 16.37 | 17.04 | 74,852 | +0.48(+2.90%) |
Dec 08, 2014 | 16.82 | 16.97 | 16.52 | 16.56 | 327,815 | -0.34(-2.01%) |
Dec 05, 2014 | 16.63 | 17.22 | 16.63 | 16.90 | 659,293 | +0.23(+1.38%) |
Dec 04, 2014 | 16.77 | 16.94 | 16.50 | 16.67 | 85,350 | -0.07(-0.42%) |
Dec 03, 2014 | 16.82 | 17.17 | 16.63 | 16.74 | 158,963 | -0.13(-0.77%) |
Dec 02, 2014 | 16.95 | 17.10 | 16.81 | 16.87 | 252,083 | +0.00(+0.00%) |
Dec 01, 2014 | 17.11 | 17.11 | 16.69 | 16.87 | 289,269 | -0.22(-1.29%) |
Nov 28, 2014 | 17.41 | 17.50 | 17.07 | 17.09 | 49,719 | -0.29(-1.67%) |
Nov 26, 2014 | 17.46 | 17.38 | 17.38 | 17.38 | 76,700 | -0.05(-0.29%) |
Nov 25, 2014 | 17.25 | 17.54 | 17.25 | 17.43 | 115,390 | +0.22(+1.28%) |
Nov 24, 2014 | 17.09 | 17.28 | 16.87 | 17.21 | 36,616 | +0.18(+1.06%) |
Nov 21, 2014 | 17.19 | 17.21 | 16.69 | 17.03 | 148,310 | +0.02(+0.12%) |
Nov 20, 2014 | 16.79 | 17.04 | 16.79 | 17.01 | 90,076 | +0.22(+1.31%) |
Nov 19, 2014 | 17.06 | 17.07 | 16.77 | 16.79 | 75,484 | -0.15(-0.89%) |
Nov 18, 2014 | 17.16 | 17.20 | 16.89 | 16.94 | 48,879 | -0.16(-0.94%) |
Nov 17, 2014 | 16.85 | 17.28 | 16.82 | 17.10 | 99,208 | +0.23(+1.36%) |
Nov 14, 2014 | 16.81 | 17.07 | 16.75 | 16.87 | 95,924 | +0.06(+0.36%) |
Nov 13, 2014 | 17.20 | 17.22 | 16.75 | 16.81 | 50,346 | -0.36(-2.10%) |
Nov 12, 2014 | 16.99 | 17.20 | 16.94 | 17.17 | 61,089 | +0.12(+0.70%) |
Nov 11, 2014 | 17.08 | 17.26 | 17.04 | 17.05 | 79,632 | +0.01(+0.06%) |
Nov 10, 2014 | 16.41 | 17.05 | 16.41 | 17.04 | 175,078 | +0.56(+3.40%) |
Nov 07, 2014 | 16.52 | 16.57 | 16.28 | 16.48 | 118,839 | -0.10(-0.60%) |
Nov 06, 2014 | 16.70 | 16.81 | 16.48 | 16.58 | 61,819 | -0.11(-0.66%) |
Nov 05, 2014 | 16.58 | 16.70 | 16.46 | 16.69 | 265,762 | +0.19(+1.15%) |
Nov 04, 2014 | 16.49 | 16.85 | 16.38 | 16.50 | 109,930 | -0.12(-0.72%) |
Nov 03, 2014 | 16.55 | 16.67 | 16.40 | 16.62 | 91,737 | +0.13(+0.79%) |
Oct 31, 2014 | 16.50 | 16.62 | 16.36 | 16.49 | 144,000 | +0.24(+1.48%) |
Oct 30, 2014 | 16.15 | 16.29 | 16.12 | 16.25 | 89,510 | +0.01(+0.06%) |
Oct 29, 2014 | 16.08 | 16.31 | 16.08 | 16.24 | 72,969 | +0.11(+0.68%) |
Oct 28, 2014 | 16.05 | 16.32 | 16.05 | 16.13 | 302,272 | +0.04(+0.25%) |
Oct 27, 2014 | 15.95 | 16.12 | 15.99 | 16.09 | 177,919 | +0.10(+0.63%) |
Oct 24, 2014 | 16.09 | 16.23 | 15.97 | 15.99 | 140,631 | -0.13(-0.81%) |
Oct 23, 2014 | 16.11 | 16.20 | 15.97 | 16.12 | 152,889 | +0.14(+0.88%) |
Oct 22, 2014 | 16.15 | 16.25 | 15.95 | 15.98 | 199,725 | -0.12(-0.75%) |
Oct 21, 2014 | 16.20 | 16.24 | 16.01 | 16.10 | 189,540 | -0.01(-0.06%) |
Oct 20, 2014 | 16.12 | 16.27 | 15.96 | 16.11 | 242,528 | +0.01(+0.06%) |
Oct 17, 2014 | 16.30 | 16.38 | 15.99 | 16.10 | 84,030 | -0.10(-0.62%) |
Oct 16, 2014 | 16.38 | 16.55 | 16.18 | 16.20 | 224,950 | -0.34(-2.06%) |
Oct 15, 2014 | 16.51 | 16.97 | 16.33 | 16.54 | 154,184 | -0.17(-1.02%) |
Oct 14, 2014 | 17.15 | 17.34 | 16.66 | 16.71 | 121,932 | -0.26(-1.53%) |
Oct 13, 2014 | 16.79 | 17.00 | 16.68 | 16.97 | 193,194 | +0.16(+0.95%) |
Oct 10, 2014 | 16.85 | 16.93 | 16.58 | 16.81 | 209,289 | -0.10(-0.59%) |
Oct 09, 2014 | 17.35 | 17.35 | 16.58 | 16.91 | 197,439 | -0.44(-2.54%) |
Oct 08, 2014 | 19.04 | 19.05 | 15.96 | 17.35 | 520,758 | -2.28(-11.61%) |
Oct 07, 2014 | 20.14 | 20.30 | 19.59 | 19.63 | 143,887 | -0.64(-3.16%) |
Oct 06, 2014 | 20.19 | 20.29 | 19.84 | 20.27 | 97,342 | +0.25(+1.25%) |
Oct 03, 2014 | 20.61 | 20.61 | 20.01 | 20.02 | 31,512 | -0.33(-1.62%) |
Oct 02, 2014 | 19.97 | 20.50 | 19.80 | 20.35 | 58,552 | +0.44(+2.21%) |
Oct 01, 2014 | 20.45 | 20.46 | 19.91 | 19.91 | 91,191 | -0.49(-2.40%) |
Sep 30, 2014 | 20.55 | 20.73 | 20.25 | 20.40 | 154,344 | -0.15(-0.73%) |
Sep 29, 2014 | 20.08 | 20.61 | 20.05 | 20.55 | 48,119 | +0.30(+1.48%) |
Sep 26, 2014 | 20.36 | 20.86 | 20.12 | 20.25 | 83,301 | -0.05(-0.25%) |
Sep 25, 2014 | 20.63 | 20.88 | 20.07 | 20.30 | 146,524 | -0.31(-1.50%) |
Sep 24, 2014 | 20.47 | 20.66 | 20.28 | 20.61 | 52,064 | +0.22(+1.08%) |
Sep 23, 2014 | 20.49 | 20.54 | 20.28 | 20.39 | 63,813 | -0.11(-0.54%) |
Sep 22, 2014 | 20.44 | 20.62 | 20.30 | 20.50 | 69,956 | -0.10(-0.49%) |
Sep 19, 2014 | 21.66 | 21.66 | 20.38 | 20.60 | 157,228 | -0.95(-4.41%) |
Sep 18, 2014 | 21.37 | 21.60 | 21.37 | 21.55 | 36,584 | +0.29(+1.36%) |
Sep 17, 2014 | 21.17 | 21.56 | 21.17 | 21.26 | 51,479 | +0.14(+0.66%) |
Sep 16, 2014 | 20.91 | 21.23 | 20.75 | 21.12 | 62,766 | +0.18(+0.86%) |
Sep 15, 2014 | 20.78 | 21.05 | 20.70 | 20.94 | 141,991 | +0.12(+0.58%) |
Sep 12, 2014 | 20.95 | 20.95 | 20.54 | 20.82 | 121,255 | -0.13(-0.62%) |
Sep 11, 2014 | 20.84 | 21.00 | 20.79 | 20.95 | 39,268 | +0.02(+0.10%) |
Sep 10, 2014 | 20.92 | 21.05 | 20.87 | 20.93 | 49,861 | -0.06(-0.29%) |
Sep 09, 2014 | 21.33 | 21.33 | 20.95 | 20.99 | 54,631 | -0.31(-1.46%) |
Sep 08, 2014 | 21.37 | 21.64 | 21.15 | 21.30 | 40,673 | -0.13(-0.61%) |
Sep 05, 2014 | 21.22 | 21.55 | 21.19 | 21.43 | 30,539 | +0.11(+0.52%) |
Sep 04, 2014 | 21.31 | 21.74 | 21.29 | 21.32 | 42,005 | +0.08(+0.38%) |
Sep 03, 2014 | 21.17 | 21.47 | 20.87 | 21.24 | 280,617 | +0.10(+0.47%) |
Sep 02, 2014 | 21.44 | 21.77 | 21.08 | 21.14 | 86,920 | -0.32(-1.49%) |
Aug 29, 2014 | 21.33 | 21.46 | 21.46 | 21.46 | 84,500 | +0.09(+0.42%) |
Aug 28, 2014 | 21.67 | 21.69 | 21.27 | 21.37 | 37,549 | -0.32(-1.48%) |
Aug 27, 2014 | 21.76 | 21.95 | 21.65 | 21.69 | 48,546 | +0.02(+0.09%) |
Aug 26, 2014 | 21.35 | 21.80 | 21.35 | 21.67 | 42,488 | +0.19(+0.88%) |
Aug 25, 2014 | 21.11 | 21.55 | 20.84 | 21.48 | 38,724 | +0.42(+1.99%) |
Aug 22, 2014 | 21.35 | 21.35 | 20.89 | 21.06 | 173,254 | -0.32(-1.50%) |
Aug 21, 2014 | 20.87 | 21.54 | 20.79 | 21.38 | 162,618 | +0.40(+1.91%) |
Aug 20, 2014 | 20.97 | 21.18 | 20.60 | 20.98 | 157,603 | -0.51(-2.37%) |
Aug 19, 2014 | 21.88 | 21.88 | 21.48 | 21.49 | 45,273 | -0.34(-1.56%) |
Aug 18, 2014 | 21.99 | 22.05 | 21.70 | 21.83 | 44,504 | +0.12(+0.55%) |
Aug 15, 2014 | 21.90 | 21.91 | 21.28 | 21.71 | 57,371 | -0.15(-0.69%) |
Aug 14, 2014 | 22.00 | 22.00 | 21.81 | 21.86 | 28,931 | -0.15(-0.68%) |
Aug 13, 2014 | 21.98 | 22.13 | 21.66 | 22.01 | 95,524 | +0.05(+0.23%) |
Aug 12, 2014 | 22.14 | 22.30 | 21.83 | 21.96 | 89,990 | -0.21(-0.95%) |
Aug 11, 2014 | 21.77 | 22.48 | 21.77 | 22.17 | 82,928 | +0.39(+1.79%) |
Aug 08, 2014 | 21.52 | 22.04 | 21.37 | 21.78 | 134,821 | +0.25(+1.16%) |
Aug 07, 2014 | 21.20 | 21.83 | 20.76 | 21.53 | 73,138 | -0.53(-2.40%) |
Aug 06, 2014 | 21.37 | 22.35 | 21.37 | 22.06 | 44,907 | +0.45(+2.08%) |
Aug 05, 2014 | 20.79 | 21.88 | 20.79 | 21.61 | 138,015 | +0.71(+3.40%) |
Aug 04, 2014 | 20.86 | 21.29 | 20.43 | 20.90 | 258,531 | +0.20(+0.97%) |
Aug 01, 2014 | 21.19 | 21.35 | 20.66 | 20.70 | 71,380 | -0.42(-1.99%) |
Jul 31, 2014 | 21.29 | 21.77 | 20.96 | 21.12 | 74,854 | -0.51(-2.36%) |
Jul 30, 2014 | 22.09 | 22.09 | 21.56 | 21.63 | 41,277 | -0.22(-1.01%) |
Jul 29, 2014 | 21.90 | 22.17 | 21.73 | 21.85 | 24,146 | -0.09(-0.41%) |
Jul 28, 2014 | 21.80 | 22.07 | 21.39 | 21.94 | 34,203 | +0.08(+0.37%) |
Jul 25, 2014 | 21.81 | 21.96 | 21.30 | 21.86 | 39,531 | -0.22(-1.00%) |
Jul 24, 2014 | 22.53 | 22.53 | 22.04 | 22.08 | 33,013 | -0.34(-1.52%) |
Jul 23, 2014 | 22.25 | 22.51 | 22.22 | 22.42 | 19,108 | +0.11(+0.49%) |
Jul 22, 2014 | 22.32 | 22.58 | 22.22 | 22.31 | 16,777 | +0.09(+0.41%) |
Jul 21, 2014 | 22.53 | 22.53 | 22.14 | 22.22 | 19,809 | -0.41(-1.81%) |
Jul 18, 2014 | 22.22 | 22.67 | 22.22 | 22.63 | 41,452 | +0.29(+1.30%) |
Jul 17, 2014 | 22.63 | 22.88 | 22.30 | 22.34 | 38,152 | -0.53(-2.32%) |
Jul 16, 2014 | 22.90 | 23.05 | 22.57 | 22.87 | 37,048 | +0.04(+0.18%) |
Jul 15, 2014 | 23.51 | 23.61 | 22.82 | 22.83 | 72,440 | -0.81(-3.43%) |
Jul 14, 2014 | 23.77 | 23.86 | 23.48 | 23.64 | 76,523 | +0.19(+0.81%) |
Jul 11, 2014 | 23.40 | 23.56 | 23.08 | 23.45 | 49,722 | +0.03(+0.13%) |
Jul 10, 2014 | 23.50 | 23.50 | 23.27 | 23.42 | 38,105 | -0.49(-2.05%) |
Jul 09, 2014 | 24.17 | 24.31 | 23.84 | 23.91 | 31,204 | -0.07(-0.29%) |
Jul 08, 2014 | 24.30 | 24.33 | 23.92 | 23.98 | 45,416 | -0.31(-1.28%) |
Jul 07, 2014 | 24.83 | 24.89 | 24.20 | 24.29 | 38,738 | -0.69(-2.76%) |
Jul 03, 2014 | 24.99 | 24.98 | 24.98 | 24.98 | 24,100 | +0.04(+0.16%) |
Jul 02, 2014 | 25.10 | 25.10 | 24.79 | 24.94 | 42,064 | -0.10(-0.40%) |
Jul 01, 2014 | 24.72 | 25.48 | 24.72 | 25.04 | 59,739 | +0.52(+2.12%) |
Jun 30, 2014 | 24.54 | 24.69 | 24.39 | 24.52 | 54,862 | -0.02(-0.08%) |
Jun 27, 2014 | 23.97 | 24.67 | 23.97 | 24.54 | 83,163 | +0.36(+1.49%) |
Jun 26, 2014 | 23.73 | 24.21 | 23.71 | 24.18 | 53,724 | +0.40(+1.68%) |
Jun 25, 2014 | 23.60 | 23.86 | 23.13 | 23.78 | 32,300 | -0.01(-0.04%) |
Jun 24, 2014 | 23.55 | 24.21 | 23.55 | 23.79 | 75,071 | +0.27(+1.15%) |
Jun 23, 2014 | 23.62 | 23.65 | 23.45 | 23.52 | 55,017 | +0.01(+0.04%) |
Jun 20, 2014 | 23.48 | 23.52 | 23.32 | 23.51 | 86,133 | +0.12(+0.51%) |
Jun 19, 2014 | 23.24 | 23.50 | 23.24 | 23.39 | 18,499 | +0.25(+1.08%) |
Jun 18, 2014 | 23.01 | 23.20 | 22.64 | 23.14 | 15,359 | +0.12(+0.52%) |
Jun 17, 2014 | 22.88 | 23.25 | 22.60 | 23.02 | 41,202 | +0.03(+0.13%) |
Jun 16, 2014 | 23.05 | 23.06 | 22.78 | 22.99 | 18,975 | -0.02(-0.09%) |
Jun 13, 2014 | 23.21 | 23.35 | 22.92 | 23.01 | 16,225 | -0.07(-0.30%) |
Jun 12, 2014 | 23.08 | 23.44 | 22.90 | 23.08 | 27,446 | -0.08(-0.35%) |
Jun 11, 2014 | 23.61 | 23.61 | 23.09 | 23.16 | 41,694 | -0.49(-2.07%) |
Jun 10, 2014 | 23.85 | 23.93 | 23.55 | 23.65 | 20,946 | +0.35(+1.50%) |
Jun 06, 2014 | 23.17 | 23.33 | 22.78 | 23.30 | 38,331 | +0.26(+1.13%) |
Jun 05, 2014 | 22.21 | 23.12 | 22.06 | 23.04 | 37,527 | +0.92(+4.16%) |
Jun 04, 2014 | 22.03 | 22.19 | 22.00 | 22.12 | 37,459 | -0.05(-0.23%) |
Jun 03, 2014 | 22.55 | 22.55 | 22.00 | 22.17 | 44,635 | -0.39(-1.73%) |
Jun 02, 2014 | 22.87 | 22.90 | 22.37 | 22.56 | 39,333 | -0.20(-0.88%) |
May 30, 2014 | 23.13 | 23.23 | 22.71 | 22.76 | 43,946 | -0.36(-1.56%) |
May 29, 2014 | 23.46 | 23.55 | 23.08 | 23.12 | 23,894 | -0.36(-1.53%) |
May 28, 2014 | 23.60 | 23.66 | 23.35 | 23.48 | 28,287 | -0.24(-1.01%) |
May 27, 2014 | 23.34 | 23.79 | 23.17 | 23.72 | 37,902 | +0.49(+2.11%) |
May 23, 2014 | 22.69 | 23.23 | 23.23 | 23.23 | 56,100 | +0.45(+1.98%) |
May 22, 2014 | 22.52 | 22.78 | 22.52 | 22.78 | 20,484 | +0.33(+1.47%) |
May 21, 2014 | 22.32 | 22.56 | 22.32 | 22.45 | 52,000 | +0.13(+0.58%) |
May 20, 2014 | 22.56 | 22.56 | 22.12 | 22.32 | 110,868 | -0.18(-0.80%) |
May 19, 2014 | 22.12 | 22.75 | 22.08 | 22.50 | 55,990 | +0.25(+1.12%) |
May 16, 2014 | 21.95 | 22.28 | 21.90 | 22.25 | 45,775 | +0.22(+1.00%) |
May 15, 2014 | 22.37 | 22.37 | 21.90 | 22.03 | 40,731 | -0.50(-2.22%) |
May 14, 2014 | 23.31 | 23.47 | 22.50 | 22.53 | 61,736 | -0.67(-2.89%) |
May 13, 2014 | 23.04 | 23.42 | 22.93 | 23.20 | 70,833 | +0.03(+0.13%) |
May 12, 2014 | 22.61 | 23.26 | 22.34 | 23.17 | 57,533 | +0.72(+3.21%) |
May 09, 2014 | 21.63 | 22.54 | 21.50 | 22.45 | 55,559 | +0.69(+3.17%) |
May 08, 2014 | 22.19 | 22.51 | 21.69 | 21.76 | 60,345 | -0.51(-2.29%) |
May 07, 2014 | 22.59 | 22.81 | 22.11 | 22.27 | 69,668 | -0.38(-1.68%) |
May 06, 2014 | 22.57 | 22.82 | 22.24 | 22.65 | 108,612 | -0.08(-0.35%) |
May 05, 2014 | 22.74 | 22.95 | 22.49 | 22.73 | 57,416 | -0.14(-0.61%) |
May 02, 2014 | 22.63 | 22.97 | 22.63 | 22.87 | 96,782 | +0.26(+1.15%) |