Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 19.39 | 19.50 | 19.20 | 19.21 | 570,072 | -0.27(-1.38%) |
Jan 29, 2015 | 19.39 | 19.53 | 19.19 | 19.48 | 442,735 | +0.08(+0.43%) |
Jan 28, 2015 | 19.69 | 19.79 | 19.36 | 19.39 | 416,355 | -0.23(-1.17%) |
Jan 27, 2015 | 19.67 | 19.71 | 19.56 | 19.62 | 379,766 | -0.03(-0.16%) |
Jan 26, 2015 | 19.70 | 19.70 | 19.44 | 19.65 | 505,568 | +0.05(+0.27%) |
Jan 23, 2015 | 19.59 | 19.69 | 19.58 | 19.60 | 559,721 | -0.00(-0.02%) |
Jan 22, 2015 | 19.72 | 19.77 | 19.47 | 19.60 | 486,386 | -0.09(-0.45%) |
Jan 21, 2015 | 19.39 | 19.71 | 19.32 | 19.69 | 479,213 | +0.24(+1.22%) |
Jan 20, 2015 | 19.46 | 19.48 | 19.28 | 19.45 | 5,466,040 | +0.05(+0.24%) |
Jan 16, 2015 | 19.27 | 19.42 | 19.18 | 19.41 | 839,967 | +0.22(+1.16%) |
Jan 15, 2015 | 19.23 | 19.27 | 19.12 | 19.18 | 390,446 | +0.04(+0.19%) |
Jan 14, 2015 | 18.93 | 19.17 | 18.89 | 19.15 | 440,710 | +0.13(+0.69%) |
Jan 13, 2015 | 19.07 | 19.26 | 18.88 | 19.02 | 417,437 | +0.08(+0.40%) |
Jan 12, 2015 | 18.95 | 19.00 | 18.82 | 18.94 | 364,856 | -0.03(-0.16%) |
Jan 09, 2015 | 19.18 | 19.18 | 18.90 | 18.97 | 982,693 | -0.18(-0.92%) |
Jan 08, 2015 | 19.12 | 19.23 | 19.06 | 19.15 | 501,940 | +0.18(+0.97%) |
Jan 07, 2015 | 18.84 | 18.99 | 18.77 | 18.96 | 449,745 | +0.20(+1.06%) |
Jan 06, 2015 | 18.81 | 19.10 | 18.75 | 18.76 | 421,152 | -0.05(-0.24%) |
Jan 05, 2015 | 19.08 | 19.08 | 18.76 | 18.81 | 1,126,092 | -0.33(-1.72%) |
Jan 02, 2015 | 19.16 | 19.16 | 18.94 | 19.14 | 5,970,481 | +0.08(+0.40%) |
Dec 31, 2014 | 19.48 | 19.06 | 19.06 | 19.06 | 3,405,882 | -0.35(-1.82%) |
Dec 30, 2014 | 19.77 | 19.77 | 19.39 | 19.41 | 8,868,945 | -0.33(-1.67%) |
Dec 29, 2014 | 19.41 | 19.78 | 19.41 | 19.74 | 11,574,093 | +0.33(+1.70%) |
Dec 26, 2014 | 19.20 | 19.47 | 19.20 | 19.41 | 48,353 | +0.19(+1.00%) |
Dec 24, 2014 | 18.91 | 19.22 | 19.22 | 19.22 | 101,808 | +0.28(+1.50%) |
Dec 23, 2014 | 18.92 | 19.04 | 18.92 | 18.94 | 80,902 | +0.03(+0.15%) |
Dec 22, 2014 | 18.76 | 18.91 | 18.76 | 18.91 | 120,745 | +0.08(+0.40%) |
Dec 19, 2014 | 18.88 | 18.96 | 18.76 | 18.83 | 117,196 | +0.03(+0.16%) |
Dec 18, 2014 | 18.62 | 18.82 | 18.52 | 18.80 | 90,023 | +0.30(+1.64%) |
Dec 17, 2014 | 18.14 | 18.52 | 18.14 | 18.50 | 133,033 | +0.36(+1.97%) |
Dec 16, 2014 | 18.07 | 18.40 | 18.04 | 18.14 | 186,933 | +0.04(+0.21%) |
Dec 15, 2014 | 18.33 | 18.33 | 18.01 | 18.10 | 121,743 | -0.12(-0.67%) |
Dec 12, 2014 | 18.42 | 18.51 | 18.21 | 18.23 | 339,022 | -0.29(-1.56%) |
Dec 11, 2014 | 18.38 | 18.63 | 18.38 | 18.52 | 252,736 | +0.17(+0.95%) |
Dec 10, 2014 | 18.61 | 18.67 | 18.34 | 18.34 | 106,252 | -0.29(-1.55%) |
Dec 09, 2014 | 18.51 | 18.67 | 18.46 | 18.63 | 118,965 | +0.04(+0.20%) |
Dec 08, 2014 | 18.48 | 18.70 | 18.48 | 18.59 | 78,921 | +0.08(+0.45%) |
Dec 05, 2014 | 18.52 | 18.54 | 18.43 | 18.51 | 77,791 | -0.09(-0.49%) |
Dec 04, 2014 | 18.60 | 18.67 | 18.52 | 18.60 | 137,935 | +0.03(+0.16%) |
Dec 03, 2014 | 18.61 | 18.61 | 18.49 | 18.57 | 153,561 | -0.04(-0.20%) |
Dec 02, 2014 | 18.54 | 18.64 | 18.49 | 18.61 | 2,507,353 | +0.08(+0.45%) |
Dec 01, 2014 | 18.43 | 18.65 | 18.38 | 18.52 | 3,625,180 | -0.02(-0.08%) |
Nov 28, 2014 | 18.41 | 18.61 | 18.41 | 18.54 | 45,702 | +0.17(+0.91%) |
Nov 26, 2014 | 18.26 | 18.37 | 18.37 | 18.37 | 389,674 | +0.10(+0.54%) |
Nov 25, 2014 | 18.33 | 18.33 | 18.17 | 18.27 | 64,202 | -0.02(-0.12%) |
Nov 24, 2014 | 18.51 | 18.51 | 18.28 | 18.29 | 175,891 | -0.16(-0.87%) |
Nov 21, 2014 | 18.48 | 18.51 | 18.31 | 18.45 | 272,344 | +0.11(+0.62%) |
Nov 20, 2014 | 18.33 | 18.40 | 18.30 | 18.34 | 170,459 | -0.04(-0.21%) |
Nov 19, 2014 | 18.44 | 18.45 | 18.30 | 18.38 | 586,505 | -0.06(-0.33%) |
Nov 18, 2014 | 18.41 | 18.51 | 18.36 | 18.44 | 152,863 | +0.06(+0.33%) |
Nov 17, 2014 | 18.18 | 18.39 | 18.17 | 18.38 | 312,284 | +0.17(+0.92%) |
Nov 14, 2014 | 18.26 | 18.26 | 18.17 | 18.21 | 140,356 | -0.02(-0.08%) |
Nov 13, 2014 | 18.40 | 18.45 | 18.20 | 18.23 | 482,658 | -0.12(-0.66%) |
Nov 12, 2014 | 18.60 | 18.60 | 18.22 | 18.35 | 255,905 | -0.18(-0.98%) |
Nov 11, 2014 | 18.63 | 18.63 | 18.48 | 18.53 | 165,375 | -0.05(-0.29%) |
Nov 10, 2014 | 18.56 | 18.61 | 18.45 | 18.58 | 175,602 | +0.05(+0.29%) |
Nov 07, 2014 | 18.34 | 18.53 | 18.29 | 18.53 | 84,352 | +0.21(+1.12%) |
Nov 06, 2014 | 18.69 | 18.69 | 18.26 | 18.33 | 776,154 | -0.37(-1.99%) |
Nov 05, 2014 | 18.41 | 18.71 | 18.41 | 18.70 | 527,036 | +0.30(+1.61%) |
Nov 04, 2014 | 18.54 | 18.57 | 18.37 | 18.40 | 300,138 | -0.17(-0.90%) |
Nov 03, 2014 | 18.50 | 18.60 | 18.46 | 18.57 | 1,784,550 | +0.11(+0.58%) |
Oct 31, 2014 | 18.55 | 18.55 | 18.33 | 18.46 | 290,627 | +0.06(+0.33%) |
Oct 30, 2014 | 18.07 | 18.41 | 18.07 | 18.40 | 1,097,756 | +0.32(+1.77%) |
Oct 29, 2014 | 18.14 | 18.20 | 17.91 | 18.08 | 167,189 | -0.06(-0.34%) |
Oct 28, 2014 | 18.02 | 18.14 | 17.91 | 18.14 | 266,642 | +0.19(+1.06%) |
Oct 27, 2014 | 17.91 | 17.91 | 17.88 | 17.95 | 88,788 | +0.04(+0.21%) |
Oct 24, 2014 | 17.83 | 17.93 | 17.79 | 17.91 | 123,383 | +0.11(+0.64%) |
Oct 23, 2014 | 17.88 | 17.89 | 17.79 | 17.80 | 309,720 | +0.02(+0.13%) |
Oct 22, 2014 | 17.71 | 17.90 | 17.71 | 17.78 | 1,694,092 | +0.08(+0.47%) |
Oct 21, 2014 | 17.57 | 17.72 | 17.53 | 17.69 | 194,845 | +0.16(+0.91%) |
Oct 20, 2014 | 17.32 | 17.56 | 17.32 | 17.53 | 193,050 | +0.23(+1.32%) |
Oct 17, 2014 | 17.34 | 17.34 | 17.16 | 17.31 | 93,374 | +0.11(+0.66%) |
Oct 16, 2014 | 16.93 | 17.25 | 16.88 | 17.19 | 144,180 | -0.02(-0.13%) |
Oct 15, 2014 | 17.34 | 17.42 | 16.86 | 17.21 | 266,790 | -0.13(-0.74%) |
Oct 14, 2014 | 17.17 | 17.47 | 17.12 | 17.34 | 346,944 | +0.25(+1.47%) |
Oct 13, 2014 | 17.06 | 17.30 | 17.06 | 17.09 | 389,299 | +0.01(+0.04%) |
Oct 10, 2014 | 17.09 | 17.25 | 17.08 | 17.09 | 134,250 | +0.01(+0.04%) |
Oct 09, 2014 | 17.41 | 17.52 | 17.07 | 17.08 | 202,108 | -0.37(-2.09%) |
Oct 08, 2014 | 17.15 | 17.46 | 17.12 | 17.44 | 115,724 | +0.31(+1.82%) |
Oct 07, 2014 | 17.14 | 17.31 | 17.12 | 17.13 | 64,627 | -0.07(-0.40%) |
Oct 06, 2014 | 17.24 | 17.28 | 17.13 | 17.20 | 143,573 | +0.02(+0.09%) |
Oct 03, 2014 | 17.13 | 17.21 | 17.02 | 17.18 | 88,529 | +0.11(+0.62%) |
Oct 02, 2014 | 17.09 | 17.18 | 16.99 | 17.08 | 163,930 | -0.05(-0.31%) |
Oct 01, 2014 | 17.16 | 17.29 | 17.10 | 17.13 | 108,983 | -0.08(-0.44%) |
Sep 30, 2014 | 17.22 | 17.33 | 17.13 | 17.21 | 524,318 | +0.02(+0.13%) |
Sep 29, 2014 | 17.13 | 17.21 | 17.02 | 17.18 | 101,058 | +0.04(+0.22%) |
Sep 26, 2014 | 17.14 | 17.19 | 17.02 | 17.15 | 84,525 | +0.01(+0.04%) |
Sep 25, 2014 | 17.29 | 17.30 | 17.13 | 17.14 | 139,057 | -0.14(-0.79%) |
Sep 24, 2014 | 17.32 | 17.33 | 17.21 | 17.28 | 93,129 | -0.05(-0.31%) |
Sep 23, 2014 | 17.41 | 17.47 | 17.31 | 17.33 | 103,643 | -0.10(-0.60%) |
Sep 22, 2014 | 17.58 | 17.58 | 17.42 | 17.43 | 65,628 | -0.12(-0.69%) |
Sep 19, 2014 | 17.55 | 17.57 | 17.49 | 17.55 | 51,216 | +0.08(+0.43%) |
Sep 18, 2014 | 17.59 | 17.59 | 17.45 | 17.48 | 52,066 | -0.08(-0.43%) |
Sep 17, 2014 | 17.58 | 17.65 | 17.49 | 17.55 | 69,456 | -0.01(-0.04%) |
Sep 16, 2014 | 17.34 | 17.61 | 17.34 | 17.56 | 39,156 | +0.17(+1.00%) |
Sep 15, 2014 | 17.45 | 17.45 | 17.36 | 17.39 | 37,958 | +0.00(+0.00%) |
Sep 12, 2014 | 17.63 | 17.63 | 17.34 | 17.39 | 94,007 | -0.29(-1.66%) |
Sep 11, 2014 | 17.48 | 17.70 | 17.48 | 17.68 | 582,490 | +0.19(+1.08%) |
Sep 10, 2014 | 17.56 | 17.56 | 17.43 | 17.49 | 34,941 | -0.08(-0.43%) |
Sep 09, 2014 | 17.65 | 17.70 | 17.56 | 17.57 | 38,123 | -0.22(-1.23%) |
Sep 08, 2014 | 17.82 | 17.84 | 17.70 | 17.79 | 61,289 | -0.06(-0.34%) |
Sep 05, 2014 | 17.68 | 17.86 | 17.68 | 17.85 | 113,576 | +0.21(+1.20%) |
Sep 04, 2014 | 17.67 | 17.71 | 17.60 | 17.64 | 364,476 | -0.05(-0.26%) |
Sep 03, 2014 | 17.64 | 17.72 | 17.64 | 17.68 | 187,695 | +0.09(+0.51%) |
Sep 02, 2014 | 17.74 | 17.74 | 17.50 | 17.59 | 374,704 | -0.14(-0.81%) |
Aug 29, 2014 | 17.61 | 17.74 | 17.74 | 17.74 | 40,315 | +0.14(+0.81%) |
Aug 28, 2014 | 17.48 | 17.61 | 17.45 | 17.59 | 93,311 | +0.09(+0.52%) |
Aug 27, 2014 | 17.31 | 17.52 | 17.31 | 17.50 | 116,045 | +0.20(+1.18%) |
Aug 26, 2014 | 17.46 | 17.52 | 17.30 | 17.30 | 567,974 | -0.17(-0.95%) |
Aug 25, 2014 | 17.41 | 17.51 | 17.40 | 17.46 | 944,174 | +0.09(+0.52%) |
Aug 22, 2014 | 17.39 | 17.39 | 17.28 | 17.37 | 58,674 | +0.00(+0.00%) |
Aug 21, 2014 | 17.34 | 17.46 | 17.33 | 17.37 | 126,796 | +0.02(+0.09%) |
Aug 20, 2014 | 17.25 | 17.36 | 17.25 | 17.36 | 277,717 | +0.08(+0.44%) |
Aug 19, 2014 | 17.16 | 17.29 | 17.16 | 17.28 | 157,007 | +0.14(+0.79%) |
Aug 18, 2014 | 17.19 | 17.21 | 17.11 | 17.15 | 119,817 | -0.01(-0.04%) |
Aug 15, 2014 | 17.12 | 17.20 | 17.06 | 17.15 | 72,824 | +0.08(+0.44%) |
Aug 14, 2014 | 16.97 | 17.09 | 16.97 | 17.08 | 58,620 | +0.11(+0.64%) |
Aug 13, 2014 | 16.93 | 17.00 | 16.77 | 16.97 | 150,790 | +0.09(+0.52%) |
Aug 12, 2014 | 16.84 | 16.93 | 16.84 | 16.88 | 173,188 | +0.01(+0.04%) |
Aug 11, 2014 | 16.94 | 16.95 | 16.86 | 16.88 | 94,458 | -0.01(-0.04%) |
Aug 08, 2014 | 16.71 | 16.84 | 16.69 | 16.88 | 434,485 | +0.21(+1.27%) |
Aug 07, 2014 | 16.62 | 16.75 | 16.59 | 16.67 | 934,501 | +0.10(+0.59%) |
Aug 06, 2014 | 16.80 | 16.80 | 16.56 | 16.57 | 2,004,232 | -0.28(-1.66%) |
Aug 05, 2014 | 16.76 | 17.01 | 16.76 | 16.85 | 880,734 | +0.04(+0.25%) |
Aug 04, 2014 | 17.04 | 17.04 | 16.65 | 16.81 | 21,713,204 | -0.22(-1.31%) |
Aug 01, 2014 | 16.97 | 17.12 | 16.92 | 17.03 | 907,741 | -0.01(-0.04%) |
Jul 31, 2014 | 17.26 | 17.27 | 17.02 | 17.04 | 491,782 | -0.28(-1.61%) |
Jul 30, 2014 | 17.61 | 17.61 | 17.27 | 17.32 | 219,768 | -0.31(-1.75%) |
Jul 29, 2014 | 17.84 | 17.90 | 17.59 | 17.63 | 461,650 | +0.11(+0.60%) |
Jul 28, 2014 | 17.34 | 17.53 | 17.28 | 17.52 | 5,602,944 | +0.22(+1.26%) |
Jul 25, 2014 | 17.44 | 17.45 | 17.31 | 17.31 | 119,951 | -0.17(-0.95%) |
Jul 24, 2014 | 17.41 | 17.47 | 17.38 | 17.47 | 115,927 | +0.05(+0.30%) |
Jul 23, 2014 | 17.42 | 17.42 | 17.37 | 17.42 | 262,497 | +0.01(+0.04%) |
Jul 22, 2014 | 17.46 | 17.47 | 17.40 | 17.41 | 235,023 | +0.00(+0.00%) |
Jul 21, 2014 | 17.49 | 17.49 | 17.39 | 17.41 | 2,364,992 | -0.12(-0.69%) |
Jul 18, 2014 | 17.41 | 17.53 | 17.35 | 17.53 | 146,133 | +0.19(+1.08%) |
Jul 17, 2014 | 17.53 | 17.55 | 17.34 | 17.35 | 224,098 | -0.20(-1.12%) |
Jul 16, 2014 | 17.52 | 17.57 | 17.41 | 17.54 | 214,199 | +0.07(+0.40%) |
Jul 15, 2014 | 17.45 | 17.51 | 17.41 | 17.47 | 113,409 | +0.04(+0.22%) |
Jul 14, 2014 | 17.57 | 17.60 | 17.43 | 17.43 | 266,361 | -0.12(-0.69%) |
Jul 11, 2014 | 17.63 | 17.67 | 17.53 | 17.55 | 73,609 | -0.08(-0.47%) |
Jul 10, 2014 | 17.48 | 17.66 | 17.46 | 17.64 | 407,955 | +0.08(+0.45%) |
Jul 09, 2014 | 17.64 | 17.64 | 17.48 | 17.56 | 300,730 | -0.05(-0.28%) |
Jul 08, 2014 | 17.55 | 17.62 | 17.54 | 17.61 | 228,147 | +0.06(+0.34%) |
Jul 07, 2014 | 17.49 | 17.61 | 17.49 | 17.55 | 2,297,708 | +0.05(+0.30%) |
Jul 03, 2014 | 17.55 | 17.49 | 17.49 | 17.49 | 112,458 | -0.10(-0.56%) |
Jul 02, 2014 | 17.83 | 17.83 | 17.55 | 17.59 | 254,352 | -0.24(-1.35%) |
Jul 01, 2014 | 18.05 | 18.05 | 17.83 | 17.83 | 1,177,507 | -0.16(-0.88%) |
Jun 30, 2014 | 17.85 | 18.01 | 17.82 | 17.99 | 785,477 | +0.15(+0.85%) |
Jun 27, 2014 | 17.71 | 17.84 | 17.71 | 17.84 | 163,418 | +0.08(+0.47%) |
Jun 26, 2014 | 17.77 | 17.77 | 17.69 | 17.76 | 356,686 | +0.02(+0.08%) |
Jun 25, 2014 | 17.63 | 17.75 | 17.63 | 17.74 | 533,767 | +0.10(+0.56%) |
Jun 24, 2014 | 17.66 | 17.73 | 17.63 | 17.64 | 212,588 | +0.00(+0.01%) |
Jun 23, 2014 | 17.68 | 17.74 | 17.58 | 17.64 | 286,569 | +0.04(+0.20%) |
Jun 20, 2014 | 17.71 | 17.72 | 17.59 | 17.61 | 343,960 | -0.07(-0.38%) |
Jun 19, 2014 | 17.58 | 17.68 | 17.58 | 17.68 | 797,900 | +0.08(+0.47%) |
Jun 18, 2014 | 17.29 | 17.59 | 17.29 | 17.59 | 1,775,442 | +0.34(+1.96%) |
Jun 17, 2014 | 17.21 | 17.29 | 17.18 | 17.26 | 213,845 | +0.01(+0.04%) |
Jun 16, 2014 | 17.17 | 17.30 | 17.16 | 17.25 | 15,342,237 | +0.09(+0.53%) |
Jun 13, 2014 | 17.02 | 17.18 | 17.00 | 17.16 | 52,249 | +0.11(+0.62%) |
Jun 12, 2014 | 17.00 | 17.05 | 16.89 | 17.05 | 94,834 | +0.00(+0.00%) |
Jun 11, 2014 | 17.20 | 17.20 | 17.05 | 17.05 | 82,199 | -0.19(-1.09%) |
Jun 10, 2014 | 17.28 | 17.32 | 17.21 | 17.24 | 296,281 | -0.14(-0.82%) |
Jun 06, 2014 | 17.53 | 17.53 | 17.37 | 17.38 | 81,242 | -0.05(-0.26%) |
Jun 05, 2014 | 17.29 | 17.45 | 17.29 | 17.43 | 87,161 | +0.11(+0.65%) |
Jun 04, 2014 | 17.11 | 17.32 | 17.11 | 17.32 | 65,330 | +0.00(+0.03%) |
Jun 03, 2014 | 17.32 | 17.35 | 17.26 | 17.31 | 197,320 | +0.00(+0.02%) |
Jun 02, 2014 | 17.38 | 17.38 | 17.27 | 17.31 | 1,350,474 | -0.03(-0.17%) |
May 30, 2014 | 17.21 | 17.35 | 17.21 | 17.34 | 78,074 | +0.13(+0.74%) |
May 29, 2014 | 17.26 | 17.26 | 17.17 | 17.21 | 51,401 | +0.02(+0.09%) |
May 28, 2014 | 17.17 | 17.21 | 17.10 | 17.20 | 58,351 | +0.09(+0.52%) |
May 27, 2014 | 17.14 | 17.17 | 17.08 | 17.11 | 53,022 | +0.08(+0.45%) |
May 23, 2014 | 17.05 | 17.03 | 17.03 | 17.03 | 52,158 | -0.01(-0.05%) |
May 22, 2014 | 17.00 | 17.07 | 16.91 | 17.04 | 59,937 | +0.14(+0.85%) |
May 21, 2014 | 16.96 | 16.97 | 16.85 | 16.89 | 114,431 | -0.01(-0.04%) |
May 20, 2014 | 16.99 | 17.02 | 16.85 | 16.90 | 125,645 | -0.08(-0.44%) |
May 19, 2014 | 17.05 | 17.06 | 16.97 | 16.98 | 277,560 | -0.17(-1.01%) |
May 16, 2014 | 17.19 | 17.19 | 17.05 | 17.15 | 44,139 | +0.05(+0.26%) |
May 15, 2014 | 17.25 | 17.25 | 17.04 | 17.11 | 104,759 | -0.04(-0.22%) |
May 14, 2014 | 17.08 | 17.22 | 17.08 | 17.14 | 67,462 | +0.07(+0.40%) |
May 13, 2014 | 17.11 | 17.14 | 17.04 | 17.08 | 131,517 | -0.01(-0.04%) |
May 12, 2014 | 17.20 | 17.20 | 17.05 | 17.08 | 165,989 | -0.06(-0.35%) |
May 09, 2014 | 17.26 | 17.32 | 17.14 | 17.14 | 490,939 | -0.17(-0.96%) |
May 08, 2014 | 17.42 | 17.50 | 17.28 | 17.31 | 176,347 | -0.11(-0.60%) |
May 07, 2014 | 17.21 | 17.41 | 17.20 | 17.41 | 121,485 | +0.26(+1.51%) |
May 06, 2014 | 17.26 | 17.26 | 17.14 | 17.15 | 77,823 | -0.12(-0.67%) |
May 05, 2014 | 17.18 | 17.27 | 17.05 | 17.27 | 130,762 | +0.15(+0.88%) |
May 02, 2014 | 17.36 | 17.36 | 17.06 | 17.12 | 139,211 | -0.25(-1.43%) |
May 01, 2014 | 17.32 | 17.45 | 17.25 | 17.37 | 932,836 | +0.11(+0.61%) |
Apr 30, 2014 | 17.11 | 17.29 | 17.11 | 17.26 | 316,985 | +0.16(+0.92%) |
Apr 29, 2014 | 17.24 | 17.24 | 17.08 | 17.11 | 106,456 | -0.03(-0.18%) |
Apr 28, 2014 | 17.08 | 17.16 | 16.99 | 17.14 | 97,634 | +0.05(+0.31%) |
Apr 25, 2014 | 17.07 | 17.08 | 16.99 | 17.08 | 57,393 | +0.09(+0.53%) |
Apr 24, 2014 | 16.98 | 17.03 | 16.91 | 16.99 | 55,892 | +0.05(+0.27%) |
Apr 23, 2014 | 17.02 | 17.09 | 16.95 | 16.95 | 183,297 | -0.08(-0.48%) |
Apr 22, 2014 | 16.93 | 17.03 | 16.92 | 17.03 | 135,649 | +0.08(+0.44%) |
Apr 21, 2014 | 17.10 | 17.10 | 16.89 | 16.95 | 628,723 | -0.05(-0.31%) |
Apr 17, 2014 | 17.11 | 17.01 | 17.01 | 17.01 | 118,422 | -0.11(-0.64%) |
Apr 16, 2014 | 16.98 | 17.13 | 16.98 | 17.12 | 89,410 | +0.15(+0.87%) |
Apr 15, 2014 | 16.80 | 16.97 | 16.79 | 16.97 | 422,855 | +0.20(+1.21%) |
Apr 14, 2014 | 16.68 | 16.82 | 16.68 | 16.77 | 97,617 | +0.10(+0.59%) |
Apr 11, 2014 | 17.29 | 17.29 | 16.57 | 16.67 | 46,384 | -0.05(-0.27%) |
Apr 10, 2014 | 16.88 | 16.93 | 16.65 | 16.71 | 94,208 | -0.11(-0.67%) |
Apr 09, 2014 | 16.86 | 16.87 | 16.66 | 16.83 | 51,340 | -0.03(-0.18%) |
Apr 08, 2014 | 16.71 | 16.86 | 16.59 | 16.86 | 419,842 | +0.20(+1.22%) |
Apr 07, 2014 | 16.75 | 16.78 | 16.64 | 16.65 | 188,246 | -0.07(-0.40%) |
Apr 04, 2014 | 16.76 | 16.90 | 16.71 | 16.72 | 67,085 | -0.01(-0.05%) |
Apr 03, 2014 | 16.64 | 16.74 | 16.64 | 16.73 | 90,845 | +0.06(+0.34%) |
Apr 02, 2014 | 16.68 | 16.71 | 16.59 | 16.67 | 108,538 | +0.01(+0.07%) |
Apr 01, 2014 | 16.75 | 16.75 | 16.56 | 16.66 | 1,148,324 | -0.05(-0.31%) |
Mar 31, 2014 | 16.62 | 16.74 | 16.55 | 16.71 | 220,495 | +0.21(+1.27%) |
Mar 28, 2014 | 16.50 | 16.50 | 16.42 | 16.50 | 49,005 | +0.07(+0.41%) |
Mar 27, 2014 | 16.29 | 16.44 | 16.27 | 16.44 | 28,962 | +0.13(+0.78%) |
Mar 26, 2014 | 16.36 | 16.38 | 16.29 | 16.31 | 22,303 | -0.06(-0.37%) |
Mar 25, 2014 | 16.39 | 16.39 | 16.29 | 16.37 | 40,674 | +0.02(+0.11%) |
Mar 24, 2014 | 16.28 | 16.35 | 16.27 | 16.35 | 36,087 | +0.06(+0.36%) |
Mar 21, 2014 | 16.20 | 16.44 | 16.20 | 16.29 | 30,381 | +0.16(+0.97%) |
Mar 20, 2014 | 16.05 | 16.15 | 15.98 | 16.13 | 134,842 | +0.02(+0.11%) |
Mar 19, 2014 | 16.36 | 16.36 | 16.07 | 16.12 | 67,080 | -0.21(-1.30%) |
Mar 18, 2014 | 16.24 | 16.37 | 16.22 | 16.33 | 31,372 | +0.09(+0.55%) |
Mar 17, 2014 | 16.17 | 16.24 | 16.16 | 16.24 | 32,346 | +0.12(+0.74%) |
Mar 14, 2014 | 16.01 | 16.14 | 16.01 | 16.12 | 53,210 | +0.10(+0.65%) |
Mar 13, 2014 | 15.89 | 16.04 | 15.89 | 16.01 | 70,219 | +0.11(+0.71%) |
Mar 12, 2014 | 15.69 | 15.90 | 15.69 | 15.90 | 60,323 | +0.15(+0.96%) |
Mar 11, 2014 | 15.79 | 15.83 | 15.74 | 15.75 | 66,297 | -0.02(-0.15%) |
Mar 10, 2014 | 15.77 | 15.82 | 15.77 | 15.77 | 97,456 | -0.06(-0.38%) |
Mar 07, 2014 | 15.83 | 15.83 | 15.69 | 15.83 | 88,218 | +0.01(+0.05%) |
Mar 06, 2014 | 15.90 | 15.91 | 15.81 | 15.83 | 100,857 | -0.09(-0.56%) |
Mar 05, 2014 | 16.06 | 16.06 | 15.91 | 15.92 | 63,293 | -0.13(-0.79%) |
Mar 04, 2014 | 16.02 | 16.07 | 15.99 | 16.04 | 94,619 | +0.13(+0.85%) |
Mar 03, 2014 | 15.88 | 15.99 | 15.88 | 15.91 | 415,194 | -0.02(-0.14%) |
Feb 28, 2014 | 15.86 | 16.01 | 15.86 | 15.93 | 83,840 | +0.04(+0.24%) |
Feb 27, 2014 | 15.83 | 15.94 | 15.83 | 15.89 | 89,140 | +0.04(+0.24%) |
Feb 26, 2014 | 16.05 | 16.06 | 15.83 | 15.86 | 53,749 | -0.15(-0.94%) |
Feb 25, 2014 | 16.02 | 16.10 | 15.98 | 16.01 | 45,628 | -0.02(-0.14%) |
Feb 24, 2014 | 16.12 | 16.19 | 16.03 | 16.03 | 66,808 | -0.03(-0.19%) |
Feb 21, 2014 | 16.06 | 16.15 | 16.06 | 16.06 | 65,871 | +0.01(+0.05%) |
Feb 20, 2014 | 15.87 | 16.07 | 15.87 | 16.05 | 292,000 | +0.18(+1.13%) |
Feb 19, 2014 | 15.95 | 16.02 | 15.85 | 15.87 | 75,353 | -0.11(-0.70%) |
Feb 18, 2014 | 15.95 | 16.01 | 15.95 | 15.98 | 51,181 | +0.07(+0.42%) |
Feb 14, 2014 | 15.78 | 15.92 | 15.92 | 15.92 | 46,194 | +0.09(+0.59%) |
Feb 13, 2014 | 15.60 | 15.83 | 15.60 | 15.82 | 249,853 | +0.19(+1.22%) |
Feb 12, 2014 | 15.66 | 15.66 | 15.60 | 15.63 | 99,077 | +0.04(+0.23%) |
Feb 11, 2014 | 15.54 | 15.64 | 15.46 | 15.60 | 142,079 | +0.12(+0.78%) |
Feb 10, 2014 | 15.33 | 15.47 | 15.33 | 15.47 | 59,772 | +0.07(+0.44%) |
Feb 07, 2014 | 15.39 | 15.41 | 15.32 | 15.41 | 58,012 | +0.08(+0.54%) |
Feb 06, 2014 | 15.21 | 15.33 | 15.20 | 15.32 | 63,391 | +0.16(+1.08%) |
Feb 05, 2014 | 15.19 | 15.21 | 15.14 | 15.16 | 43,182 | -0.08(-0.53%) |
Feb 04, 2014 | 15.26 | 15.27 | 15.16 | 15.24 | 48,458 | -0.00(-0.00%) |