Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.80 | 21.82 | 21.14 | 21.35 | 1,848,631 | -0.50(-2.27%) |
Apr 29, 2015 | 22.24 | 22.33 | 21.82 | 21.85 | 573,616 | -0.58(-2.59%) |
Apr 28, 2015 | 22.60 | 22.87 | 22.36 | 22.43 | 743,752 | -0.23(-1.03%) |
Apr 27, 2015 | 22.53 | 22.85 | 22.51 | 22.66 | 930,011 | +0.22(+0.98%) |
Apr 24, 2015 | 22.57 | 22.62 | 22.41 | 22.44 | 738,757 | -0.06(-0.28%) |
Apr 23, 2015 | 22.47 | 22.60 | 22.45 | 22.50 | 477,757 | -0.04(-0.16%) |
Apr 22, 2015 | 22.46 | 22.59 | 22.37 | 22.54 | 551,246 | +0.04(+0.16%) |
Apr 21, 2015 | 22.48 | 22.65 | 22.36 | 22.50 | 846,177 | +0.13(+0.57%) |
Apr 20, 2015 | 22.23 | 22.45 | 22.11 | 22.38 | 644,120 | +0.21(+0.93%) |
Apr 17, 2015 | 22.30 | 22.41 | 22.01 | 22.17 | 874,038 | -0.24(-1.07%) |
Apr 16, 2015 | 22.39 | 22.62 | 22.28 | 22.41 | 727,427 | +0.01(+0.06%) |
Apr 15, 2015 | 22.58 | 22.63 | 22.23 | 22.40 | 856,715 | -0.12(-0.53%) |
Apr 14, 2015 | 22.64 | 22.76 | 22.35 | 22.52 | 1,363,174 | -0.04(-0.16%) |
Apr 13, 2015 | 22.67 | 22.82 | 22.55 | 22.55 | 731,460 | -0.08(-0.34%) |
Apr 10, 2015 | 22.67 | 22.89 | 22.51 | 22.63 | 954,186 | +0.13(+0.60%) |
Apr 09, 2015 | 23.36 | 23.44 | 22.45 | 22.50 | 1,464,536 | -0.97(-4.13%) |
Apr 08, 2015 | 23.29 | 23.47 | 23.24 | 23.47 | 1,327,167 | +0.25(+1.07%) |
Apr 07, 2015 | 23.57 | 23.64 | 23.20 | 23.22 | 4,753,433 | -0.81(-3.39%) |
Apr 06, 2015 | 23.81 | 24.25 | 23.81 | 24.03 | 739,502 | +0.23(+0.98%) |
Apr 02, 2015 | 23.47 | 23.80 | 23.80 | 23.80 | 660,118 | +0.38(+1.60%) |
Apr 01, 2015 | 23.44 | 23.52 | 23.11 | 23.42 | 466,971 | -0.07(-0.30%) |
Mar 31, 2015 | 23.34 | 23.51 | 23.14 | 23.50 | 765,565 | +0.11(+0.45%) |
Mar 30, 2015 | 22.90 | 23.42 | 22.79 | 23.39 | 1,304,378 | +0.52(+2.29%) |
Mar 27, 2015 | 22.89 | 23.08 | 22.77 | 22.87 | 337,914 | -0.06(-0.28%) |
Mar 26, 2015 | 22.96 | 23.11 | 22.82 | 22.93 | 325,798 | -0.16(-0.67%) |
Mar 25, 2015 | 23.59 | 23.76 | 23.06 | 23.08 | 329,109 | -0.49(-2.07%) |
Mar 24, 2015 | 23.70 | 23.84 | 23.53 | 23.57 | 405,246 | -0.25(-1.04%) |
Mar 23, 2015 | 23.76 | 23.96 | 23.72 | 23.82 | 487,450 | +0.02(+0.09%) |
Mar 20, 2015 | 22.89 | 23.96 | 22.89 | 23.80 | 1,351,859 | +0.91(+3.96%) |
Mar 19, 2015 | 22.80 | 23.11 | 22.69 | 22.89 | 711,912 | -0.04(-0.15%) |
Mar 18, 2015 | 22.67 | 22.94 | 22.40 | 22.93 | 825,005 | +0.21(+0.93%) |
Mar 17, 2015 | 22.76 | 22.96 | 22.45 | 22.72 | 786,216 | -0.15(-0.65%) |
Mar 16, 2015 | 22.86 | 23.24 | 22.77 | 22.87 | 607,211 | +0.11(+0.50%) |
Mar 13, 2015 | 22.71 | 22.79 | 22.48 | 22.75 | 534,075 | +0.09(+0.41%) |
Mar 12, 2015 | 22.18 | 22.70 | 22.18 | 22.66 | 815,306 | +0.56(+2.53%) |
Mar 11, 2015 | 21.78 | 22.14 | 21.58 | 22.10 | 483,382 | +0.39(+1.79%) |
Mar 10, 2015 | 21.51 | 21.82 | 21.39 | 21.71 | 902,960 | -0.01(-0.07%) |
Mar 09, 2015 | 21.90 | 22.08 | 21.71 | 21.73 | 699,365 | -0.15(-0.68%) |
Mar 06, 2015 | 22.20 | 22.22 | 21.78 | 21.87 | 720,772 | -0.57(-2.55%) |
Mar 05, 2015 | 22.45 | 22.66 | 22.34 | 22.45 | 559,956 | +0.07(+0.32%) |
Mar 04, 2015 | 22.62 | 22.66 | 22.28 | 22.38 | 455,980 | -0.28(-1.25%) |
Mar 03, 2015 | 22.55 | 22.70 | 22.33 | 22.66 | 437,051 | +0.08(+0.34%) |
Mar 02, 2015 | 22.73 | 22.97 | 22.47 | 22.58 | 550,871 | -0.04(-0.19%) |
Feb 27, 2015 | 22.08 | 22.66 | 22.01 | 22.62 | 1,308,675 | +0.65(+2.96%) |
Feb 26, 2015 | 22.03 | 22.07 | 21.63 | 21.97 | 546,944 | -0.05(-0.23%) |
Feb 25, 2015 | 22.04 | 22.17 | 21.89 | 22.02 | 1,146,237 | -0.04(-0.16%) |
Feb 24, 2015 | 22.28 | 22.31 | 21.83 | 22.06 | 545,708 | -0.28(-1.24%) |
Feb 23, 2015 | 22.29 | 22.46 | 22.13 | 22.33 | 501,339 | +0.06(+0.29%) |
Feb 20, 2015 | 22.07 | 22.33 | 21.99 | 22.27 | 646,817 | +0.11(+0.48%) |
Feb 19, 2015 | 22.55 | 22.55 | 22.06 | 22.16 | 753,484 | -0.38(-1.70%) |
Feb 18, 2015 | 22.47 | 22.55 | 22.17 | 22.55 | 1,048,127 | +0.11(+0.47%) |
Feb 17, 2015 | 22.60 | 22.80 | 22.28 | 22.44 | 792,022 | -0.11(-0.47%) |
Feb 13, 2015 | 22.79 | 22.55 | 22.55 | 22.55 | 561,517 | -0.32(-1.39%) |
Feb 12, 2015 | 22.68 | 22.96 | 22.53 | 22.87 | 371,179 | +0.25(+1.10%) |
Feb 11, 2015 | 22.75 | 22.96 | 22.55 | 22.62 | 831,353 | -0.13(-0.56%) |
Feb 10, 2015 | 22.53 | 22.78 | 22.26 | 22.74 | 461,674 | +0.28(+1.26%) |
Feb 09, 2015 | 22.55 | 22.74 | 22.44 | 22.46 | 325,699 | -0.15(-0.66%) |
Feb 06, 2015 | 23.25 | 23.25 | 22.48 | 22.61 | 451,818 | -0.60(-2.59%) |
Feb 05, 2015 | 22.99 | 23.23 | 22.84 | 23.21 | 311,801 | +0.28(+1.20%) |
Feb 04, 2015 | 22.89 | 23.05 | 22.75 | 22.94 | 596,349 | +0.01(+0.03%) |
Feb 03, 2015 | 22.96 | 23.13 | 22.74 | 22.93 | 757,861 | -0.06(-0.25%) |
Feb 02, 2015 | 23.07 | 23.07 | 22.41 | 22.99 | 621,721 | +0.08(+0.37%) |
Jan 30, 2015 | 23.16 | 23.27 | 22.83 | 22.90 | 1,751,523 | -0.38(-1.61%) |
Jan 29, 2015 | 23.08 | 23.32 | 22.87 | 23.28 | 544,838 | +0.14(+0.61%) |
Jan 28, 2015 | 23.33 | 23.52 | 23.10 | 23.13 | 494,913 | -0.08(-0.34%) |
Jan 27, 2015 | 23.19 | 23.39 | 23.08 | 23.21 | 469,064 | -0.07(-0.30%) |
Jan 26, 2015 | 23.16 | 23.29 | 22.72 | 23.28 | 816,077 | +0.16(+0.67%) |
Jan 23, 2015 | 23.13 | 23.38 | 23.08 | 23.13 | 1,167,083 | +0.06(+0.28%) |
Jan 22, 2015 | 22.76 | 23.07 | 22.60 | 23.06 | 898,361 | +0.52(+2.29%) |
Jan 21, 2015 | 22.70 | 22.78 | 22.48 | 22.55 | 831,672 | -0.25(-1.12%) |
Jan 20, 2015 | 22.84 | 22.94 | 22.56 | 22.80 | 1,218,187 | +0.02(+0.09%) |
Jan 16, 2015 | 22.58 | 22.79 | 22.38 | 22.78 | 1,159,115 | +0.10(+0.44%) |
Jan 15, 2015 | 22.76 | 22.90 | 22.54 | 22.68 | 1,077,433 | -0.01(-0.03%) |
Jan 14, 2015 | 22.53 | 23.01 | 22.52 | 22.69 | 7,458,798 | -0.04(-0.16%) |
Jan 13, 2015 | 23.07 | 23.40 | 22.50 | 22.72 | 2,217,899 | -0.29(-1.26%) |
Jan 12, 2015 | 22.76 | 23.02 | 22.62 | 23.01 | 776,813 | +0.33(+1.44%) |
Jan 09, 2015 | 22.64 | 22.78 | 22.38 | 22.69 | 719,666 | +0.11(+0.50%) |
Jan 08, 2015 | 22.51 | 22.86 | 22.31 | 22.57 | 1,457,347 | +0.28(+1.24%) |
Jan 07, 2015 | 22.04 | 22.36 | 21.86 | 22.30 | 823,681 | +0.42(+1.94%) |
Jan 06, 2015 | 21.70 | 21.95 | 21.70 | 21.87 | 878,927 | +0.20(+0.91%) |
Jan 05, 2015 | 21.34 | 21.78 | 21.11 | 21.68 | 413,994 | +0.26(+1.22%) |
Jan 02, 2015 | 21.32 | 21.57 | 21.13 | 21.41 | 390,020 | +0.13(+0.63%) |
Dec 31, 2014 | 21.45 | 21.28 | 21.28 | 21.28 | 565,755 | -0.16(-0.76%) |
Dec 30, 2014 | 21.37 | 21.60 | 21.34 | 21.44 | 487,528 | -0.04(-0.16%) |
Dec 29, 2014 | 21.32 | 21.53 | 21.23 | 21.48 | 392,546 | +0.21(+0.97%) |
Dec 26, 2014 | 21.20 | 21.37 | 21.17 | 21.27 | 278,980 | +0.18(+0.84%) |
Dec 24, 2014 | 21.24 | 21.10 | 21.10 | 21.10 | 129,819 | -0.08(-0.37%) |
Dec 23, 2014 | 21.07 | 21.22 | 20.95 | 21.17 | 430,200 | +0.11(+0.54%) |
Dec 22, 2014 | 21.08 | 21.27 | 21.02 | 21.06 | 511,639 | +0.01(+0.03%) |
Dec 19, 2014 | 20.90 | 21.11 | 20.81 | 21.05 | 888,864 | +0.23(+1.09%) |
Dec 18, 2014 | 21.01 | 21.05 | 20.70 | 20.83 | 426,548 | -0.06(-0.27%) |
Dec 17, 2014 | 20.56 | 20.91 | 20.41 | 20.88 | 474,269 | +0.34(+1.65%) |
Dec 16, 2014 | 20.38 | 20.58 | 20.26 | 20.54 | 1,253,075 | +0.19(+0.94%) |
Dec 15, 2014 | 20.66 | 20.66 | 20.28 | 20.35 | 778,717 | -0.18(-0.90%) |
Dec 12, 2014 | 20.65 | 20.96 | 20.49 | 20.54 | 765,396 | -0.23(-1.12%) |
Dec 11, 2014 | 20.64 | 20.84 | 20.59 | 20.77 | 559,779 | +0.28(+1.35%) |
Dec 10, 2014 | 20.61 | 20.75 | 20.32 | 20.49 | 1,399,883 | -0.18(-0.89%) |
Dec 09, 2014 | 20.27 | 20.95 | 20.18 | 20.68 | 1,277,845 | +0.29(+1.42%) |
Dec 08, 2014 | 19.82 | 20.49 | 19.72 | 20.39 | 3,032,024 | +0.45(+2.24%) |
Dec 05, 2014 | 19.79 | 20.01 | 19.77 | 19.94 | 479,042 | +0.09(+0.46%) |
Dec 04, 2014 | 19.89 | 20.01 | 19.72 | 19.85 | 568,935 | -0.10(-0.50%) |
Dec 03, 2014 | 20.05 | 20.19 | 19.93 | 19.95 | 228,579 | -0.04(-0.21%) |
Dec 02, 2014 | 19.70 | 20.06 | 19.65 | 19.99 | 328,283 | +0.28(+1.44%) |
Dec 01, 2014 | 19.84 | 19.97 | 19.69 | 19.71 | 265,565 | -0.20(-1.00%) |
Nov 28, 2014 | 19.65 | 20.12 | 19.64 | 19.91 | 297,121 | +0.29(+1.48%) |
Nov 26, 2014 | 19.51 | 19.62 | 19.62 | 19.62 | 408,954 | +0.17(+0.87%) |
Nov 25, 2014 | 19.64 | 19.64 | 19.42 | 19.45 | 690,684 | -0.18(-0.90%) |
Nov 24, 2014 | 19.68 | 19.90 | 19.50 | 19.62 | 334,802 | +0.00(+0.00%) |
Nov 21, 2014 | 19.52 | 19.65 | 19.42 | 19.62 | 284,167 | +0.27(+1.39%) |
Nov 20, 2014 | 19.06 | 19.41 | 19.06 | 19.35 | 308,101 | +0.23(+1.22%) |
Nov 19, 2014 | 19.38 | 19.48 | 19.11 | 19.12 | 245,516 | -0.28(-1.42%) |
Nov 18, 2014 | 19.52 | 19.55 | 19.36 | 19.40 | 161,118 | -0.07(-0.36%) |
Nov 17, 2014 | 19.57 | 19.68 | 19.45 | 19.47 | 213,561 | -0.05(-0.25%) |
Nov 14, 2014 | 19.76 | 19.86 | 19.45 | 19.52 | 160,688 | -0.21(-1.04%) |
Nov 13, 2014 | 19.74 | 19.89 | 19.63 | 19.72 | 225,338 | -0.01(-0.07%) |
Nov 12, 2014 | 19.75 | 19.81 | 19.59 | 19.74 | 528,039 | +0.00(+0.00%) |
Nov 11, 2014 | 19.75 | 19.88 | 19.61 | 19.74 | 250,076 | -0.09(-0.43%) |
Nov 10, 2014 | 19.62 | 19.82 | 19.52 | 19.82 | 542,921 | +0.16(+0.79%) |
Nov 07, 2014 | 19.35 | 19.67 | 19.15 | 19.67 | 371,279 | +0.26(+1.35%) |
Nov 06, 2014 | 19.41 | 19.55 | 19.27 | 19.40 | 536,669 | +0.04(+0.22%) |
Nov 05, 2014 | 19.56 | 19.65 | 19.28 | 19.36 | 821,534 | -0.11(-0.55%) |
Nov 04, 2014 | 19.93 | 20.24 | 19.42 | 19.47 | 396,328 | +0.03(+0.15%) |
Nov 03, 2014 | 19.39 | 19.56 | 19.21 | 19.44 | 799,952 | +0.11(+0.55%) |
Oct 31, 2014 | 19.73 | 19.73 | 19.27 | 19.33 | 576,129 | -0.13(-0.66%) |
Oct 30, 2014 | 19.28 | 19.56 | 19.24 | 19.46 | 312,922 | +0.09(+0.48%) |
Oct 29, 2014 | 19.45 | 19.45 | 19.18 | 19.37 | 345,442 | -0.11(-0.55%) |
Oct 28, 2014 | 19.23 | 19.48 | 19.11 | 19.47 | 630,473 | +0.25(+1.29%) |
Oct 27, 2014 | 19.06 | 19.09 | 19.09 | 19.23 | 190,722 | +0.13(+0.70%) |
Oct 24, 2014 | 19.29 | 19.34 | 18.99 | 19.09 | 375,436 | -0.21(-1.10%) |
Oct 23, 2014 | 19.27 | 19.45 | 19.04 | 19.30 | 276,448 | +0.19(+1.00%) |
Oct 22, 2014 | 19.03 | 19.14 | 18.91 | 19.11 | 309,987 | +0.17(+0.90%) |
Oct 21, 2014 | 18.59 | 18.94 | 18.59 | 18.94 | 158,003 | +0.37(+1.98%) |
Oct 20, 2014 | 18.33 | 18.65 | 18.33 | 18.58 | 358,363 | +0.25(+1.35%) |
Oct 17, 2014 | 18.68 | 18.68 | 18.29 | 18.33 | 534,406 | -0.15(-0.80%) |
Oct 16, 2014 | 18.35 | 18.68 | 18.35 | 18.48 | 435,758 | -0.02(-0.11%) |
Oct 15, 2014 | 18.46 | 18.77 | 18.41 | 18.50 | 793,310 | -0.07(-0.38%) |
Oct 14, 2014 | 18.26 | 18.68 | 18.18 | 18.57 | 323,891 | +0.40(+2.22%) |
Oct 13, 2014 | 17.94 | 18.28 | 17.80 | 18.16 | 492,046 | +0.28(+1.58%) |
Oct 10, 2014 | 17.85 | 18.14 | 17.83 | 17.88 | 185,444 | -0.06(-0.32%) |
Oct 09, 2014 | 18.06 | 18.20 | 17.92 | 17.94 | 329,159 | -0.09(-0.51%) |
Oct 08, 2014 | 17.43 | 18.07 | 17.43 | 18.03 | 260,932 | +0.59(+3.37%) |
Oct 07, 2014 | 17.54 | 17.67 | 17.35 | 17.44 | 268,477 | -0.15(-0.85%) |
Oct 06, 2014 | 17.57 | 17.72 | 17.48 | 17.59 | 277,405 | +0.02(+0.12%) |
Oct 03, 2014 | 17.65 | 17.68 | 17.45 | 17.57 | 448,278 | +0.08(+0.45%) |
Oct 02, 2014 | 17.50 | 17.68 | 17.31 | 17.49 | 233,024 | -0.06(-0.32%) |
Oct 01, 2014 | 17.47 | 17.66 | 17.37 | 17.55 | 355,771 | +0.09(+0.53%) |
Sep 30, 2014 | 17.54 | 17.67 | 17.41 | 17.46 | 400,917 | -0.11(-0.64%) |
Sep 29, 2014 | 17.66 | 17.70 | 17.45 | 17.57 | 276,833 | -0.19(-1.08%) |
Sep 26, 2014 | 17.29 | 17.80 | 17.29 | 17.76 | 330,210 | +0.45(+2.62%) |
Sep 25, 2014 | 17.33 | 17.48 | 17.22 | 17.31 | 291,977 | -0.07(-0.41%) |
Sep 24, 2014 | 17.43 | 17.55 | 17.31 | 17.38 | 302,609 | -0.04(-0.24%) |
Sep 23, 2014 | 17.54 | 17.62 | 17.31 | 17.42 | 479,479 | -0.13(-0.73%) |
Sep 22, 2014 | 17.68 | 17.70 | 17.54 | 17.55 | 163,217 | -0.14(-0.80%) |
Sep 19, 2014 | 17.83 | 17.92 | 17.67 | 17.69 | 989,827 | -0.13(-0.72%) |
Sep 18, 2014 | 17.92 | 17.96 | 17.76 | 17.82 | 318,454 | -0.11(-0.63%) |
Sep 17, 2014 | 17.99 | 18.14 | 17.88 | 17.93 | 365,538 | -0.13(-0.74%) |
Sep 16, 2014 | 17.98 | 18.12 | 17.87 | 18.07 | 217,617 | +0.06(+0.35%) |
Sep 15, 2014 | 18.12 | 18.17 | 17.95 | 18.00 | 253,458 | -0.13(-0.70%) |
Sep 12, 2014 | 18.68 | 18.68 | 18.01 | 18.13 | 332,892 | -0.58(-3.10%) |
Sep 11, 2014 | 18.58 | 18.72 | 18.55 | 18.71 | 354,143 | +0.09(+0.49%) |
Sep 10, 2014 | 18.76 | 18.81 | 18.45 | 18.62 | 621,771 | -0.13(-0.72%) |
Sep 09, 2014 | 18.94 | 18.96 | 18.72 | 18.75 | 216,091 | -0.18(-0.93%) |
Sep 08, 2014 | 19.02 | 19.06 | 18.84 | 18.93 | 303,595 | -0.15(-0.78%) |
Sep 05, 2014 | 18.87 | 19.08 | 18.87 | 19.08 | 224,941 | +0.17(+0.90%) |
Sep 04, 2014 | 18.93 | 18.93 | 18.83 | 18.91 | 441,563 | -0.04(-0.19%) |
Sep 03, 2014 | 19.11 | 19.11 | 18.92 | 18.94 | 282,931 | -0.07(-0.37%) |
Sep 02, 2014 | 19.09 | 19.09 | 18.90 | 19.01 | 257,289 | +0.01(+0.04%) |
Aug 29, 2014 | 18.83 | 19.01 | 19.01 | 19.01 | 223,194 | +0.18(+0.94%) |
Aug 28, 2014 | 18.92 | 19.01 | 18.82 | 18.83 | 126,083 | -0.18(-0.93%) |
Aug 27, 2014 | 19.01 | 19.03 | 18.92 | 19.01 | 115,250 | -0.04(-0.22%) |
Aug 26, 2014 | 18.89 | 19.06 | 18.87 | 19.05 | 269,048 | +0.26(+1.39%) |
Aug 25, 2014 | 19.01 | 19.01 | 18.65 | 18.79 | 174,631 | -0.13(-0.67%) |
Aug 22, 2014 | 19.05 | 19.20 | 18.93 | 18.92 | 186,190 | -0.18(-0.96%) |
Aug 21, 2014 | 19.04 | 19.17 | 19.04 | 19.10 | 324,064 | +0.04(+0.22%) |
Aug 20, 2014 | 19.01 | 19.14 | 18.92 | 19.06 | 186,808 | -0.02(-0.11%) |
Aug 19, 2014 | 19.15 | 19.25 | 19.06 | 19.08 | 129,307 | -0.04(-0.22%) |
Aug 18, 2014 | 19.09 | 19.14 | 18.92 | 19.12 | 440,861 | +0.17(+0.90%) |
Aug 15, 2014 | 19.04 | 19.04 | 18.82 | 18.95 | 395,021 | +0.08(+0.41%) |
Aug 14, 2014 | 18.99 | 19.17 | 18.86 | 18.87 | 350,755 | -0.10(-0.52%) |
Aug 13, 2014 | 18.79 | 19.04 | 18.61 | 18.97 | 468,997 | +0.19(+1.02%) |
Aug 12, 2014 | 18.72 | 18.82 | 18.67 | 18.78 | 403,529 | -0.01(-0.08%) |
Aug 11, 2014 | 18.67 | 18.96 | 18.65 | 18.79 | 260,693 | +0.11(+0.57%) |
Aug 08, 2014 | 18.57 | 18.66 | 18.43 | 18.69 | 304,924 | +0.13(+0.69%) |
Aug 07, 2014 | 18.60 | 18.77 | 18.41 | 18.56 | 373,416 | -0.04(-0.19%) |
Aug 06, 2014 | 18.41 | 18.71 | 18.25 | 18.60 | 814,369 | +0.36(+1.98%) |
Aug 05, 2014 | 18.29 | 18.41 | 18.19 | 18.24 | 623,701 | -0.13(-0.69%) |
Aug 04, 2014 | 18.19 | 18.40 | 17.97 | 18.36 | 473,710 | +0.19(+1.05%) |
Aug 01, 2014 | 18.13 | 18.26 | 17.99 | 18.17 | 717,451 | +0.05(+0.27%) |
Jul 31, 2014 | 18.16 | 18.17 | 17.90 | 18.12 | 520,076 | -0.21(-1.16%) |
Jul 30, 2014 | 18.57 | 18.58 | 18.27 | 18.33 | 483,369 | -0.17(-0.92%) |
Jul 29, 2014 | 18.46 | 18.59 | 18.29 | 18.50 | 486,998 | +0.12(+0.65%) |
Jul 28, 2014 | 18.37 | 18.43 | 18.18 | 18.38 | 565,101 | +0.16(+0.85%) |
Jul 25, 2014 | 18.24 | 18.41 | 18.19 | 18.23 | 317,938 | -0.12(-0.66%) |
Jul 24, 2014 | 18.40 | 18.51 | 18.24 | 18.35 | 763,819 | -0.06(-0.35%) |
Jul 23, 2014 | 18.44 | 18.45 | 18.32 | 18.41 | 378,533 | +0.02(+0.12%) |
Jul 22, 2014 | 18.38 | 18.52 | 18.33 | 18.39 | 300,032 | +0.05(+0.27%) |
Jul 21, 2014 | 18.26 | 18.34 | 18.10 | 18.34 | 340,013 | -0.01(-0.08%) |
Jul 18, 2014 | 18.09 | 18.41 | 18.09 | 18.36 | 417,164 | +0.21(+1.13%) |
Jul 17, 2014 | 18.13 | 18.24 | 18.12 | 18.15 | 370,908 | -0.06(-0.35%) |
Jul 16, 2014 | 18.13 | 18.22 | 18.02 | 18.21 | 755,364 | +0.13(+0.74%) |
Jul 15, 2014 | 17.99 | 18.14 | 17.91 | 18.08 | 358,414 | -0.01(-0.04%) |
Jul 14, 2014 | 18.02 | 18.11 | 17.94 | 18.09 | 250,532 | +0.06(+0.31%) |
Jul 11, 2014 | 18.22 | 18.24 | 17.98 | 18.03 | 296,461 | -0.17(-0.93%) |
Jul 10, 2014 | 17.93 | 18.33 | 17.88 | 18.20 | 854,564 | +0.17(+0.94%) |
Jul 09, 2014 | 18.05 | 18.11 | 17.90 | 18.03 | 125,521 | +0.03(+0.16%) |
Jul 08, 2014 | 17.87 | 18.07 | 17.79 | 18.00 | 242,119 | +0.15(+0.83%) |
Jul 07, 2014 | 17.85 | 17.93 | 17.78 | 17.85 | 316,954 | -0.01(-0.08%) |
Jul 03, 2014 | 17.94 | 17.87 | 17.87 | 17.87 | 201,157 | -0.04(-0.24%) |
Jul 02, 2014 | 17.91 | 17.99 | 17.77 | 17.91 | 231,208 | -0.04(-0.20%) |
Jul 01, 2014 | 17.99 | 18.12 | 17.85 | 17.95 | 318,107 | +0.01(+0.04%) |
Jun 30, 2014 | 18.14 | 18.23 | 17.72 | 17.94 | 533,969 | -0.04(-0.24%) |
Jun 27, 2014 | 17.85 | 18.07 | 17.85 | 17.98 | 862,935 | +0.04(+0.20%) |
Jun 26, 2014 | 18.04 | 18.04 | 17.82 | 17.95 | 296,724 | -0.08(-0.43%) |
Jun 25, 2014 | 18.07 | 18.20 | 17.99 | 18.02 | 311,580 | -0.01(-0.04%) |
Jun 24, 2014 | 18.13 | 18.35 | 18.02 | 18.03 | 320,752 | -0.16(-0.89%) |
Jun 23, 2014 | 18.38 | 18.38 | 18.18 | 18.19 | 694,634 | -0.15(-0.81%) |
Jun 20, 2014 | 18.07 | 18.38 | 17.90 | 18.34 | 918,927 | +0.33(+1.81%) |
Jun 19, 2014 | 18.01 | 18.09 | 17.87 | 18.02 | 1,502,069 | +0.30(+1.72%) |
Jun 18, 2014 | 17.63 | 17.76 | 17.55 | 17.71 | 469,007 | +0.01(+0.08%) |
Jun 17, 2014 | 17.55 | 17.74 | 17.49 | 17.70 | 351,929 | +0.18(+1.05%) |
Jun 16, 2014 | 17.66 | 17.69 | 17.46 | 17.51 | 374,517 | -0.23(-1.28%) |
Jun 13, 2014 | 17.58 | 17.78 | 17.40 | 17.74 | 410,139 | +0.20(+1.13%) |
Jun 12, 2014 | 17.66 | 17.66 | 17.35 | 17.54 | 254,927 | -0.05(-0.28%) |
Jun 11, 2014 | 17.46 | 17.65 | 17.28 | 17.59 | 657,366 | +0.13(+0.73%) |
Jun 10, 2014 | 17.57 | 17.61 | 17.43 | 17.46 | 258,443 | -0.23(-1.32%) |
Jun 06, 2014 | 17.82 | 17.87 | 17.68 | 17.70 | 374,613 | -0.05(-0.28%) |
Jun 05, 2014 | 17.04 | 17.88 | 17.03 | 17.75 | 733,651 | +0.69(+4.02%) |
Jun 04, 2014 | 16.86 | 17.07 | 16.81 | 17.06 | 471,449 | +0.18(+1.05%) |
Jun 03, 2014 | 16.92 | 16.97 | 16.86 | 16.88 | 150,026 | -0.07(-0.42%) |
Jun 02, 2014 | 16.86 | 17.03 | 16.71 | 16.95 | 255,217 | +0.18(+1.05%) |
May 30, 2014 | 16.82 | 16.88 | 16.73 | 16.78 | 429,322 | -0.04(-0.21%) |
May 29, 2014 | 16.62 | 16.84 | 16.62 | 16.81 | 798,241 | +0.20(+1.19%) |
May 28, 2014 | 16.75 | 16.75 | 16.55 | 16.61 | 191,208 | -0.19(-1.14%) |
May 27, 2014 | 16.71 | 16.83 | 16.57 | 16.81 | 433,360 | +0.19(+1.15%) |
May 23, 2014 | 16.48 | 16.61 | 16.61 | 16.61 | 234,919 | +0.08(+0.49%) |
May 22, 2014 | 16.39 | 16.56 | 16.33 | 16.53 | 75,369 | +0.12(+0.76%) |
May 21, 2014 | 16.59 | 16.61 | 16.34 | 16.41 | 246,081 | -0.13(-0.77%) |
May 20, 2014 | 16.50 | 16.56 | 16.41 | 16.54 | 334,130 | -0.04(-0.21%) |
May 19, 2014 | 16.47 | 16.58 | 16.35 | 16.57 | 299,718 | +0.08(+0.51%) |
May 16, 2014 | 16.28 | 16.49 | 16.26 | 16.49 | 192,441 | +0.16(+1.00%) |
May 15, 2014 | 16.46 | 16.66 | 16.25 | 16.32 | 320,152 | -0.22(-1.33%) |
May 14, 2014 | 16.57 | 16.71 | 16.45 | 16.54 | 247,605 | -0.08(-0.47%) |
May 13, 2014 | 16.81 | 16.93 | 16.60 | 16.62 | 266,431 | -0.21(-1.22%) |
May 12, 2014 | 16.74 | 16.92 | 16.67 | 16.83 | 244,164 | +0.13(+0.81%) |
May 09, 2014 | 16.08 | 16.71 | 16.08 | 16.69 | 696,267 | -0.06(-0.34%) |
May 08, 2014 | 16.82 | 16.87 | 16.65 | 16.75 | 994,541 | -0.05(-0.29%) |
May 07, 2014 | 16.71 | 16.80 | 16.60 | 16.80 | 296,815 | +0.13(+0.81%) |
May 06, 2014 | 16.67 | 16.78 | 16.61 | 16.66 | 317,766 | -0.08(-0.51%) |
May 05, 2014 | 16.79 | 16.90 | 16.64 | 16.75 | 171,396 | -0.18(-1.05%) |
May 02, 2014 | 16.82 | 17.11 | 16.75 | 16.93 | 998,428 | +0.10(+0.59%) |