Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 24.67 | 24.67 | 24.41 | 24.67 | 22,011 | +0.00(+0.00%) |
May 28, 2015 | 24.34 | 24.80 | 23.57 | 24.67 | 27,868 | +0.11(+0.46%) |
May 27, 2015 | 25.00 | 25.00 | 24.45 | 24.55 | 63,403 | -0.45(-1.81%) |
May 26, 2015 | 24.67 | 25.32 | 24.39 | 25.01 | 33,361 | +0.53(+2.18%) |
May 22, 2015 | 24.62 | 24.47 | 24.47 | 24.47 | 16,500 | -0.03(-0.11%) |
May 21, 2015 | 24.07 | 24.67 | 24.00 | 24.50 | 17,628 | +0.17(+0.69%) |
May 20, 2015 | 24.65 | 24.67 | 24.00 | 24.33 | 30,946 | -0.08(-0.33%) |
May 19, 2015 | 24.33 | 25.31 | 24.17 | 24.41 | 30,745 | +0.35(+1.44%) |
May 18, 2015 | 24.11 | 24.32 | 23.94 | 24.07 | 31,726 | +0.05(+0.19%) |
May 15, 2015 | 23.73 | 24.13 | 23.54 | 24.02 | 28,612 | +0.24(+1.01%) |
May 14, 2015 | 23.66 | 23.87 | 23.55 | 23.78 | 27,897 | +0.11(+0.48%) |
May 13, 2015 | 23.63 | 23.67 | 23.58 | 23.67 | 15,981 | +0.00(+0.00%) |
May 12, 2015 | 23.17 | 23.67 | 23.17 | 23.67 | 20,097 | +0.12(+0.51%) |
May 11, 2015 | 23.23 | 23.55 | 23.23 | 23.55 | 23,413 | +0.21(+0.91%) |
May 08, 2015 | 23.29 | 23.47 | 23.29 | 23.33 | 4,648 | +0.05(+0.23%) |
May 07, 2015 | 23.17 | 23.49 | 23.03 | 23.28 | 13,200 | -0.05(-0.23%) |
May 06, 2015 | 23.13 | 23.49 | 23.09 | 23.33 | 12,630 | -0.13(-0.57%) |
May 05, 2015 | 23.59 | 23.59 | 23.30 | 23.47 | 11,125 | +0.03(+0.14%) |
May 04, 2015 | 23.60 | 23.67 | 22.91 | 23.43 | 15,538 | -0.20(-0.85%) |
May 01, 2015 | 23.66 | 23.67 | 23.39 | 23.63 | 12,108 | +0.16(+0.68%) |
Apr 30, 2015 | 22.83 | 23.67 | 22.83 | 23.47 | 20,391 | +0.64(+2.80%) |
Apr 29, 2015 | 23.34 | 23.61 | 22.83 | 22.83 | 16,203 | -0.73(-3.11%) |
Apr 28, 2015 | 23.37 | 23.79 | 23.37 | 23.57 | 15,358 | +0.00(+0.00%) |
Apr 27, 2015 | 23.65 | 23.75 | 23.04 | 23.57 | 20,460 | -0.18(-0.76%) |
Apr 24, 2015 | 23.68 | 23.75 | 23.58 | 23.75 | 6,927 | +0.25(+1.05%) |
Apr 23, 2015 | 23.50 | 23.65 | 23.38 | 23.50 | 17,443 | +0.17(+0.71%) |
Apr 22, 2015 | 22.89 | 23.60 | 22.89 | 23.33 | 28,885 | -0.33(-1.38%) |
Apr 21, 2015 | 23.88 | 23.96 | 23.49 | 23.66 | 11,145 | -0.47(-1.93%) |
Apr 20, 2015 | 23.74 | 24.13 | 23.46 | 24.13 | 14,824 | +0.79(+3.40%) |
Apr 17, 2015 | 23.31 | 23.33 | 23.03 | 23.33 | 14,775 | +0.00(+0.00%) |
Apr 16, 2015 | 22.87 | 23.33 | 22.87 | 23.33 | 25,984 | -0.10(-0.43%) |
Apr 15, 2015 | 23.21 | 23.55 | 23.20 | 23.43 | 11,085 | +0.03(+0.14%) |
Apr 14, 2015 | 23.33 | 23.40 | 23.23 | 23.40 | 18,138 | +0.07(+0.29%) |
Apr 13, 2015 | 23.39 | 23.39 | 22.31 | 23.33 | 20,721 | +0.27(+1.16%) |
Apr 10, 2015 | 23.42 | 24.27 | 23.07 | 23.07 | 33,393 | -0.27(-1.14%) |
Apr 09, 2015 | 22.07 | 23.75 | 22.07 | 23.33 | 10,479 | +1.00(+4.48%) |
Apr 08, 2015 | 22.38 | 22.38 | 22.05 | 22.33 | 6,832 | +0.00(+0.00%) |
Apr 07, 2015 | 22.13 | 22.50 | 21.95 | 22.33 | 12,142 | +0.63(+2.92%) |
Apr 06, 2015 | 22.24 | 22.54 | 21.67 | 21.70 | 7,222 | -0.62(-2.78%) |
Apr 02, 2015 | 21.77 | 22.32 | 22.32 | 22.32 | 9,000 | +0.42(+1.92%) |
Apr 01, 2015 | 21.67 | 21.93 | 21.67 | 21.90 | 4,908 | +0.20(+0.92%) |
Mar 31, 2015 | 21.83 | 22.36 | 21.67 | 21.70 | 15,105 | +0.03(+0.12%) |
Mar 30, 2015 | 21.69 | 22.65 | 21.67 | 21.67 | 39,229 | -0.23(-1.04%) |
Mar 27, 2015 | 21.90 | 21.90 | 21.72 | 21.90 | 2,757 | +0.00(+0.00%) |
Mar 26, 2015 | 21.90 | 21.90 | 21.70 | 21.90 | 2,581 | +0.01(+0.03%) |
Mar 25, 2015 | 21.90 | 21.90 | 21.87 | 21.89 | 7,687 | -0.01(-0.03%) |
Mar 24, 2015 | 21.67 | 21.90 | 21.67 | 21.90 | 12,366 | +0.03(+0.15%) |
Mar 23, 2015 | 21.45 | 21.90 | 21.45 | 21.87 | 11,596 | +0.51(+2.40%) |
Mar 20, 2015 | 21.85 | 21.87 | 21.35 | 21.35 | 11,575 | -0.47(-2.17%) |
Mar 19, 2015 | 21.62 | 21.83 | 21.58 | 21.83 | 3,529 | +0.26(+1.21%) |
Mar 18, 2015 | 21.85 | 21.85 | 21.53 | 21.57 | 7,482 | +0.03(+0.12%) |
Mar 17, 2015 | 21.63 | 21.85 | 21.28 | 21.54 | 7,978 | -0.33(-1.49%) |
Mar 16, 2015 | 21.90 | 22.32 | 21.35 | 21.87 | 53,077 | +0.00(+0.00%) |
Mar 13, 2015 | 21.90 | 21.90 | 21.77 | 21.87 | 10,296 | -0.03(-0.15%) |
Mar 12, 2015 | 21.91 | 21.96 | 21.67 | 21.90 | 12,379 | +0.19(+0.86%) |
Mar 11, 2015 | 21.75 | 21.96 | 21.64 | 21.71 | 27,610 | -0.19(-0.85%) |
Mar 10, 2015 | 21.81 | 21.93 | 21.81 | 21.90 | 8,670 | +0.40(+1.86%) |
Mar 09, 2015 | 21.64 | 21.90 | 21.50 | 21.50 | 5,113 | -0.40(-1.83%) |
Mar 06, 2015 | 21.56 | 21.94 | 21.53 | 21.90 | 9,783 | +0.00(+0.00%) |
Mar 05, 2015 | 21.89 | 21.90 | 21.67 | 21.90 | 5,061 | +0.01(+0.03%) |
Mar 04, 2015 | 21.63 | 21.90 | 21.89 | 21.89 | 2,910 | +0.00(+0.00%) |
Mar 03, 2015 | 21.89 | 21.86 | 21.43 | 21.89 | 7,608 | +0.03(+0.15%) |
Mar 02, 2015 | 21.38 | 21.93 | 21.22 | 21.86 | 23,710 | +0.34(+1.58%) |
Feb 27, 2015 | 21.54 | 21.85 | 21.51 | 21.52 | 9,661 | -0.31(-1.43%) |
Feb 26, 2015 | 21.86 | 21.90 | 21.53 | 21.83 | 4,648 | -0.07(-0.30%) |
Feb 25, 2015 | 21.81 | 21.90 | 21.44 | 21.90 | 14,322 | +0.09(+0.40%) |
Feb 24, 2015 | 21.61 | 21.83 | 21.61 | 21.81 | 4,510 | +0.41(+1.93%) |
Feb 23, 2015 | 21.49 | 21.86 | 20.99 | 21.40 | 9,576 | -0.45(-2.07%) |
Feb 20, 2015 | 21.62 | 21.86 | 21.35 | 21.85 | 3,660 | +0.04(+0.18%) |
Feb 19, 2015 | 21.88 | 21.88 | 21.33 | 21.81 | 2,725 | -0.07(-0.34%) |
Feb 18, 2015 | 21.83 | 21.89 | 21.22 | 21.89 | 1,590 | +0.55(+2.59%) |
Feb 17, 2015 | 21.32 | 21.65 | 20.73 | 21.33 | 9,303 | -0.25(-1.17%) |
Feb 13, 2015 | 21.52 | 21.59 | 21.59 | 21.59 | 4,350 | -0.27(-1.22%) |
Feb 12, 2015 | 21.31 | 21.89 | 20.72 | 21.85 | 4,995 | +0.23(+1.08%) |
Feb 11, 2015 | 21.72 | 21.90 | 21.38 | 21.62 | 6,211 | -0.28(-1.28%) |
Feb 10, 2015 | 21.90 | 21.90 | 21.38 | 21.90 | 11,026 | +0.00(+0.00%) |
Feb 09, 2015 | 21.90 | 21.90 | 21.35 | 21.90 | 4,471 | +0.00(+0.00%) |
Feb 06, 2015 | 21.93 | 21.93 | 21.67 | 21.90 | 5,842 | +0.10(+0.46%) |
Feb 05, 2015 | 21.17 | 21.95 | 21.01 | 21.80 | 19,090 | +0.57(+2.67%) |
Feb 04, 2015 | 21.83 | 21.92 | 20.81 | 21.23 | 14,787 | -0.17(-0.78%) |
Feb 03, 2015 | 21.39 | 21.87 | 20.68 | 21.40 | 3,832 | +0.14(+0.66%) |
Feb 02, 2015 | 21.17 | 21.28 | 20.47 | 21.26 | 5,257 | +0.79(+3.88%) |
Jan 30, 2015 | 20.80 | 20.80 | 20.80 | 20.47 | 7,105 | -0.72(-3.40%) |
Jan 29, 2015 | 20.71 | 21.19 | 20.68 | 21.19 | 1,957 | +0.19(+0.89%) |
Jan 28, 2015 | 21.21 | 21.21 | 20.67 | 21.00 | 2,581 | -0.23(-1.07%) |
Jan 27, 2015 | 21.21 | 21.23 | 20.50 | 21.23 | 9,334 | +0.03(+0.13%) |
Jan 26, 2015 | 21.23 | 21.47 | 21.20 | 21.20 | 2,167 | -0.42(-1.94%) |
Jan 23, 2015 | 21.67 | 21.67 | 21.07 | 21.62 | 3,691 | +0.01(+0.03%) |
Jan 22, 2015 | 21.19 | 21.63 | 21.01 | 21.61 | 5,997 | +0.64(+3.05%) |
Jan 21, 2015 | 20.02 | 20.97 | 20.02 | 20.97 | 4,657 | +0.55(+2.68%) |
Jan 20, 2015 | 21.01 | 21.01 | 20.33 | 20.43 | 1,866 | -0.49(-2.36%) |
Jan 16, 2015 | 20.67 | 20.92 | 20.40 | 20.92 | 9,391 | +0.09(+0.45%) |
Jan 15, 2015 | 21.90 | 21.90 | 20.79 | 20.83 | 4,479 | -0.95(-4.38%) |
Jan 14, 2015 | 21.69 | 21.78 | 21.35 | 21.78 | 3,591 | -0.10(-0.46%) |
Jan 13, 2015 | 21.44 | 22.17 | 21.39 | 21.88 | 2,727 | +0.53(+2.50%) |
Jan 12, 2015 | 21.35 | 21.35 | 21.35 | 21.35 | 1,107 | -0.51(-2.35%) |
Jan 09, 2015 | 21.72 | 21.90 | 20.87 | 21.86 | 3,831 | -0.04(-0.18%) |
Jan 08, 2015 | 20.73 | 21.90 | 20.68 | 21.90 | 3,226 | +0.67(+3.14%) |
Jan 07, 2015 | 20.95 | 21.67 | 20.84 | 21.23 | 10,674 | -0.50(-2.30%) |
Jan 06, 2015 | 21.39 | 21.99 | 20.68 | 21.73 | 20,865 | +0.41(+1.91%) |
Jan 05, 2015 | 21.07 | 21.33 | 21.07 | 21.33 | 2,922 | +0.26(+1.23%) |
Jan 02, 2015 | 21.28 | 21.28 | 20.68 | 21.07 | 2,073 | -0.27(-1.25%) |
Dec 31, 2014 | 21.50 | 21.33 | 21.33 | 21.33 | 1,500 | -0.15(-0.68%) |
Dec 30, 2014 | 21.53 | 21.53 | 20.92 | 21.48 | 6,090 | +0.16(+0.75%) |
Dec 29, 2014 | 20.57 | 21.32 | 20.51 | 21.32 | 5,232 | +0.99(+4.85%) |
Dec 26, 2014 | 20.35 | 21.23 | 20.00 | 20.33 | 7,725 | -0.03(-0.13%) |
Dec 24, 2014 | 20.05 | 20.36 | 20.36 | 20.36 | 2,850 | -0.01(-0.03%) |
Dec 23, 2014 | 20.35 | 20.83 | 20.35 | 20.37 | 6,544 | -0.23(-1.13%) |
Dec 22, 2014 | 20.40 | 20.83 | 20.40 | 20.60 | 5,065 | +0.20(+0.98%) |
Dec 19, 2014 | 20.40 | 21.04 | 20.40 | 20.40 | 10,237 | -0.07(-0.33%) |
Dec 18, 2014 | 21.00 | 21.32 | 20.47 | 20.47 | 16,240 | -0.35(-1.70%) |
Dec 17, 2014 | 20.59 | 20.82 | 20.47 | 20.82 | 1,639 | +0.41(+2.03%) |
Dec 16, 2014 | 20.43 | 20.89 | 20.40 | 20.41 | 5,673 | -0.38(-1.83%) |
Dec 15, 2014 | 20.47 | 20.91 | 20.41 | 20.79 | 7,180 | +0.12(+0.58%) |
Dec 12, 2014 | 20.85 | 20.87 | 20.48 | 20.67 | 11,619 | -0.07(-0.32%) |
Dec 11, 2014 | 21.40 | 21.40 | 20.68 | 20.73 | 9,798 | -0.65(-3.02%) |
Dec 10, 2014 | 21.46 | 21.55 | 20.71 | 21.38 | 6,996 | +0.14(+0.66%) |
Dec 09, 2014 | 21.60 | 21.91 | 20.72 | 21.24 | 12,967 | +0.07(+0.35%) |
Dec 08, 2014 | 20.63 | 21.31 | 20.63 | 21.17 | 4,780 | +0.33(+1.60%) |
Dec 05, 2014 | 20.60 | 20.95 | 20.50 | 20.83 | 17,035 | +0.43(+2.12%) |
Dec 04, 2014 | 20.12 | 20.58 | 20.12 | 20.40 | 6,894 | +0.10(+0.49%) |
Dec 03, 2014 | 20.30 | 20.33 | 20.26 | 20.30 | 5,193 | +0.07(+0.34%) |
Dec 02, 2014 | 20.05 | 20.29 | 20.05 | 20.23 | 5,245 | -0.06(-0.30%) |
Dec 01, 2014 | 20.20 | 20.30 | 20.09 | 20.29 | 6,970 | -0.04(-0.18%) |
Nov 28, 2014 | 20.33 | 20.33 | 20.33 | 20.33 | 846 | +0.02(+0.10%) |
Nov 26, 2014 | 20.03 | 20.31 | 20.31 | 20.31 | 3,000 | +0.24(+1.20%) |
Nov 25, 2014 | 20.33 | 20.33 | 20.07 | 20.07 | 5,641 | -0.27(-1.31%) |
Nov 24, 2014 | 20.33 | 20.42 | 20.13 | 20.33 | 5,887 | +0.03(+0.16%) |
Nov 21, 2014 | 20.33 | 20.33 | 20.03 | 20.30 | 2,668 | +0.07(+0.33%) |
Nov 20, 2014 | 20.15 | 20.23 | 20.15 | 20.23 | 1,333 | +0.13(+0.66%) |
Nov 19, 2014 | 20.09 | 20.13 | 20.00 | 20.10 | 4,690 | +0.03(+0.17%) |
Nov 18, 2014 | 20.15 | 20.15 | 20.01 | 20.07 | 4,885 | +0.01(+0.07%) |
Nov 17, 2014 | 19.67 | 20.16 | 19.67 | 20.05 | 3,790 | +0.39(+1.97%) |
Nov 14, 2014 | 19.61 | 20.20 | 19.61 | 19.67 | 3,763 | -0.20(-1.01%) |
Nov 13, 2014 | 20.07 | 20.33 | 19.87 | 19.87 | 7,837 | -0.04(-0.20%) |
Nov 12, 2014 | 20.57 | 20.57 | 19.73 | 19.91 | 5,164 | -0.26(-1.29%) |
Nov 11, 2014 | 20.41 | 20.41 | 19.73 | 20.17 | 3,573 | -0.27(-1.30%) |
Nov 10, 2014 | 20.01 | 20.59 | 19.95 | 20.43 | 6,585 | +0.42(+2.10%) |
Nov 07, 2014 | 20.17 | 20.40 | 19.94 | 20.01 | 6,414 | -0.16(-0.79%) |
Nov 06, 2014 | 20.07 | 20.61 | 19.50 | 20.17 | 4,833 | +0.05(+0.23%) |
Nov 05, 2014 | 19.90 | 20.13 | 19.90 | 20.13 | 2,385 | +0.23(+1.14%) |
Nov 04, 2014 | 19.67 | 19.90 | 19.54 | 19.90 | 2,259 | +0.25(+1.26%) |
Nov 03, 2014 | 19.45 | 19.67 | 19.10 | 19.65 | 6,879 | +0.25(+1.31%) |
Oct 31, 2014 | 19.35 | 19.40 | 18.97 | 19.40 | 7,138 | +0.40(+2.11%) |
Oct 30, 2014 | 19.03 | 19.31 | 18.80 | 19.00 | 7,878 | -0.03(-0.17%) |
Oct 29, 2014 | 19.07 | 19.27 | 19.03 | 19.03 | 3,334 | -0.05(-0.24%) |
Oct 28, 2014 | 18.85 | 19.29 | 18.85 | 19.08 | 2,602 | -0.15(-0.80%) |
Oct 27, 2014 | 19.80 | 19.49 | 19.23 | 19.23 | 3,405 | -0.26(-1.33%) |
Oct 24, 2014 | 19.15 | 19.93 | 19.15 | 19.49 | 3,955 | +0.09(+0.48%) |
Oct 23, 2014 | 19.37 | 20.00 | 19.03 | 19.40 | 44,229 | +0.03(+0.17%) |
Oct 22, 2014 | 19.73 | 20.31 | 19.37 | 19.37 | 2,788 | -0.05(-0.24%) |
Oct 21, 2014 | 19.73 | 19.73 | 19.41 | 19.41 | 4,228 | -0.25(-1.25%) |
Oct 20, 2014 | 19.66 | 19.66 | 18.94 | 19.66 | 9,273 | +0.00(+0.00%) |
Oct 17, 2014 | 19.67 | 19.67 | 19.37 | 19.66 | 2,713 | -0.01(-0.03%) |
Oct 16, 2014 | 18.97 | 19.69 | 18.93 | 19.67 | 3,928 | +0.49(+2.54%) |
Oct 15, 2014 | 18.73 | 19.27 | 18.73 | 19.18 | 4,603 | +0.51(+2.75%) |
Oct 14, 2014 | 18.98 | 19.61 | 18.67 | 18.67 | 11,509 | -0.69(-3.55%) |
Oct 13, 2014 | 19.43 | 19.21 | 19.01 | 19.35 | 2,872 | +0.14(+0.73%) |
Oct 10, 2014 | 19.29 | 19.35 | 18.97 | 19.21 | 2,395 | -0.19(-0.96%) |
Oct 09, 2014 | 19.29 | 19.42 | 19.29 | 19.40 | 3,414 | +0.10(+0.52%) |
Oct 08, 2014 | 19.69 | 19.69 | 19.29 | 19.30 | 3,465 | -0.24(-1.23%) |
Oct 07, 2014 | 19.46 | 20.26 | 19.41 | 19.54 | 6,843 | +0.04(+0.21%) |
Oct 06, 2014 | 19.87 | 19.87 | 19.46 | 19.50 | 4,065 | -0.17(-0.85%) |
Oct 03, 2014 | 19.42 | 19.90 | 18.89 | 19.67 | 9,274 | +0.27(+1.37%) |
Oct 02, 2014 | 19.31 | 19.40 | 19.31 | 19.40 | 3,727 | +0.23(+1.22%) |
Oct 01, 2014 | 19.21 | 19.40 | 19.05 | 19.17 | 9,607 | -0.12(-0.62%) |
Sep 30, 2014 | 19.08 | 19.84 | 19.01 | 19.29 | 7,678 | +0.21(+1.12%) |
Sep 29, 2014 | 19.05 | 19.19 | 18.80 | 19.07 | 5,398 | +0.06(+0.32%) |
Sep 26, 2014 | 18.93 | 19.31 | 18.57 | 19.01 | 10,513 | +0.26(+1.39%) |
Sep 25, 2014 | 19.06 | 19.06 | 18.75 | 18.75 | 13,866 | -0.15(-0.78%) |
Sep 24, 2014 | 19.26 | 19.26 | 18.80 | 18.90 | 37,455 | -0.34(-1.77%) |
Sep 23, 2014 | 19.10 | 19.24 | 19.10 | 19.24 | 4,893 | +0.12(+0.63%) |
Sep 22, 2014 | 19.40 | 19.40 | 19.06 | 19.12 | 12,228 | -0.41(-2.08%) |
Sep 19, 2014 | 19.19 | 19.53 | 18.98 | 19.53 | 34,563 | +0.53(+2.77%) |
Sep 18, 2014 | 18.83 | 19.12 | 18.83 | 19.00 | 1,983 | +0.13(+0.71%) |
Sep 17, 2014 | 19.06 | 19.37 | 18.74 | 18.87 | 9,691 | -0.03(-0.18%) |
Sep 16, 2014 | 18.90 | 19.28 | 18.90 | 18.90 | 3,876 | +0.11(+0.57%) |
Sep 15, 2014 | 18.61 | 19.02 | 18.35 | 18.79 | 13,329 | +0.45(+2.43%) |
Sep 12, 2014 | 18.85 | 18.94 | 18.35 | 18.35 | 17,155 | -0.55(-2.93%) |
Sep 11, 2014 | 19.30 | 19.30 | 18.90 | 18.90 | 8,275 | -0.30(-1.56%) |
Sep 10, 2014 | 18.99 | 19.53 | 18.83 | 19.20 | 11,674 | +0.37(+1.95%) |
Sep 09, 2014 | 18.86 | 18.91 | 18.83 | 18.83 | 3,534 | +0.00(+0.00%) |
Sep 08, 2014 | 18.87 | 18.98 | 18.67 | 18.83 | 23,091 | -0.03(-0.18%) |
Sep 05, 2014 | 18.70 | 18.87 | 18.70 | 18.87 | 9,855 | +0.07(+0.35%) |
Sep 04, 2014 | 20.00 | 20.00 | 18.51 | 18.80 | 10,654 | +0.19(+1.04%) |
Sep 03, 2014 | 18.83 | 18.83 | 18.61 | 18.61 | 7,839 | -0.19(-1.03%) |
Sep 02, 2014 | 18.90 | 19.11 | 18.70 | 18.80 | 20,254 | -0.02(-0.11%) |
Aug 29, 2014 | 18.35 | 18.82 | 18.82 | 18.82 | 19,800 | +0.48(+2.62%) |
Aug 28, 2014 | 18.21 | 18.47 | 18.09 | 18.34 | 21,244 | +0.15(+0.84%) |
Aug 27, 2014 | 18.31 | 18.33 | 18.19 | 18.19 | 5,845 | -0.13(-0.73%) |
Aug 26, 2014 | 18.34 | 18.34 | 18.21 | 18.32 | 8,754 | +0.02(+0.11%) |
Aug 25, 2014 | 18.03 | 18.30 | 17.99 | 18.30 | 25,744 | +0.33(+1.86%) |
Aug 22, 2014 | 17.98 | 18.20 | 17.92 | 17.97 | 15,897 | -0.08(-0.44%) |
Aug 21, 2014 | 18.09 | 18.18 | 17.85 | 18.05 | 25,980 | -0.04(-0.22%) |
Aug 20, 2014 | 18.13 | 18.27 | 17.83 | 18.09 | 17,020 | -0.01(-0.04%) |
Aug 19, 2014 | 18.10 | 18.21 | 17.99 | 18.09 | 14,932 | -0.16(-0.88%) |
Aug 18, 2014 | 18.32 | 18.33 | 18.10 | 18.25 | 11,727 | +0.04(+0.22%) |
Aug 15, 2014 | 18.13 | 18.21 | 18.13 | 18.21 | 6,819 | -0.03(-0.15%) |
Aug 14, 2014 | 17.76 | 18.24 | 17.69 | 18.24 | 15,448 | +0.50(+2.82%) |
Aug 13, 2014 | 18.25 | 18.27 | 17.64 | 17.74 | 22,264 | -0.27(-1.52%) |
Aug 12, 2014 | 18.14 | 18.29 | 18.01 | 18.01 | 13,387 | +0.01(+0.07%) |
Aug 11, 2014 | 17.89 | 18.06 | 17.81 | 18.00 | 6,942 | +0.09(+0.48%) |
Aug 08, 2014 | 17.93 | 17.93 | 17.77 | 17.91 | 9,580 | +0.17(+0.98%) |
Aug 07, 2014 | 17.97 | 18.04 | 17.60 | 17.74 | 7,921 | -0.10(-0.56%) |
Aug 06, 2014 | 17.91 | 18.15 | 17.65 | 17.84 | 19,422 | +0.10(+0.56%) |
Aug 05, 2014 | 17.54 | 17.87 | 17.47 | 17.74 | 10,075 | +0.01(+0.08%) |
Aug 04, 2014 | 18.00 | 18.00 | 17.35 | 17.73 | 38,745 | -0.07(-0.37%) |
Aug 01, 2014 | 18.25 | 18.54 | 17.76 | 17.79 | 14,221 | -0.41(-2.23%) |
Jul 31, 2014 | 18.53 | 18.86 | 18.20 | 18.20 | 16,965 | -0.34(-1.83%) |
Jul 30, 2014 | 18.66 | 18.75 | 18.54 | 18.54 | 5,575 | -0.14(-0.75%) |
Jul 29, 2014 | 18.83 | 18.86 | 18.67 | 18.68 | 8,257 | -0.11(-0.60%) |
Jul 28, 2014 | 18.51 | 18.85 | 18.35 | 18.79 | 20,161 | +0.25(+1.37%) |
Jul 25, 2014 | 18.38 | 18.85 | 18.33 | 18.54 | 9,690 | -0.01(-0.04%) |
Jul 24, 2014 | 18.21 | 18.63 | 18.20 | 18.55 | 21,799 | -0.09(-0.50%) |
Jul 23, 2014 | 18.50 | 18.67 | 18.37 | 18.64 | 11,092 | +0.10(+0.54%) |
Jul 22, 2014 | 18.58 | 18.82 | 18.48 | 18.54 | 8,944 | -0.13(-0.68%) |
Jul 21, 2014 | 18.61 | 18.69 | 18.61 | 18.67 | 2,965 | -0.05(-0.28%) |
Jul 18, 2014 | 18.87 | 18.87 | 18.25 | 18.72 | 11,274 | -0.03(-0.18%) |
Jul 17, 2014 | 18.93 | 18.93 | 18.73 | 18.75 | 14,392 | -0.19(-1.02%) |
Jul 16, 2014 | 18.91 | 19.07 | 18.80 | 18.95 | 5,137 | +0.19(+1.03%) |
Jul 15, 2014 | 18.85 | 18.99 | 18.73 | 18.75 | 10,882 | -0.22(-1.16%) |
Jul 14, 2014 | 18.87 | 18.98 | 18.74 | 18.97 | 18,672 | -0.01(-0.07%) |
Jul 11, 2014 | 19.00 | 19.00 | 18.73 | 18.99 | 9,186 | -0.02(-0.11%) |
Jul 10, 2014 | 18.96 | 19.18 | 18.90 | 19.01 | 12,414 | -0.25(-1.32%) |
Jul 09, 2014 | 19.41 | 19.43 | 19.06 | 19.26 | 16,455 | -0.07(-0.38%) |
Jul 08, 2014 | 19.21 | 19.57 | 19.03 | 19.33 | 30,433 | -0.03(-0.17%) |
Jul 07, 2014 | 19.00 | 19.43 | 18.90 | 19.37 | 30,583 | +0.41(+2.18%) |
Jul 03, 2014 | 18.97 | 18.95 | 18.95 | 18.95 | 8,400 | +0.15(+0.82%) |
Jul 02, 2014 | 18.73 | 18.86 | 18.43 | 18.80 | 29,277 | +0.07(+0.36%) |
Jul 01, 2014 | 18.67 | 18.96 | 18.41 | 18.73 | 65,674 | +0.15(+0.79%) |
Jun 30, 2014 | 17.50 | 18.68 | 17.43 | 18.59 | 139,018 | +1.02(+5.81%) |
Jun 27, 2014 | 16.79 | 17.57 | 16.74 | 17.57 | 695,931 | +0.63(+3.70%) |
Jun 26, 2014 | 16.97 | 17.15 | 16.83 | 16.94 | 27,882 | +0.09(+0.55%) |
Jun 25, 2014 | 16.64 | 17.25 | 16.64 | 16.85 | 44,050 | +0.05(+0.28%) |
Jun 24, 2014 | 17.39 | 17.46 | 16.63 | 16.80 | 67,812 | -0.51(-2.96%) |
Jun 23, 2014 | 17.59 | 17.59 | 17.17 | 17.31 | 50,361 | -0.29(-1.63%) |
Jun 20, 2014 | 17.47 | 17.60 | 17.12 | 17.60 | 74,880 | +0.11(+0.65%) |
Jun 19, 2014 | 17.47 | 17.49 | 17.30 | 17.49 | 27,559 | +0.09(+0.54%) |
Jun 18, 2014 | 17.33 | 17.40 | 17.25 | 17.39 | 22,309 | +0.06(+0.35%) |
Jun 17, 2014 | 17.39 | 17.50 | 17.27 | 17.33 | 31,003 | -0.10(-0.57%) |
Jun 16, 2014 | 17.27 | 17.49 | 17.17 | 17.43 | 28,851 | +0.25(+1.47%) |
Jun 13, 2014 | 17.33 | 17.33 | 17.01 | 17.18 | 31,420 | -0.09(-0.50%) |
Jun 12, 2014 | 17.20 | 17.33 | 17.11 | 17.27 | 23,028 | -0.03(-0.19%) |
Jun 11, 2014 | 17.44 | 17.50 | 17.27 | 17.30 | 10,941 | -0.13(-0.73%) |
Jun 10, 2014 | 17.50 | 17.50 | 17.26 | 17.43 | 31,027 | +0.31(+1.83%) |
Jun 06, 2014 | 16.79 | 17.13 | 16.59 | 17.11 | 29,247 | +0.35(+2.07%) |
Jun 05, 2014 | 16.35 | 16.77 | 16.35 | 16.77 | 21,280 | +0.43(+2.65%) |
Jun 04, 2014 | 16.37 | 16.59 | 16.24 | 16.33 | 17,041 | -0.16(-0.97%) |
Jun 03, 2014 | 16.58 | 16.97 | 16.34 | 16.49 | 30,583 | -0.14(-0.84%) |