Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 12.92 | 13.01 | 12.76 | 12.84 | 25,211 | -0.17(-1.29%) |
Jan 29, 2015 | 13.43 | 13.49 | 12.80 | 13.01 | 23,291 | -0.48(-3.56%) |
Jan 28, 2015 | 13.48 | 13.53 | 13.32 | 13.49 | 7,114 | -0.21(-1.55%) |
Jan 27, 2015 | 13.70 | 13.84 | 13.70 | 13.70 | 5,900 | +0.15(+1.12%) |
Jan 26, 2015 | 13.61 | 13.71 | 13.45 | 13.55 | 3,055 | -0.29(-2.10%) |
Jan 23, 2015 | 13.71 | 13.84 | 13.66 | 13.84 | 17,335 | +0.34(+2.53%) |
Jan 22, 2015 | 13.60 | 13.60 | 13.25 | 13.50 | 7,384 | -0.30(-2.19%) |
Jan 21, 2015 | 13.56 | 13.81 | 13.45 | 13.80 | 5,665 | +0.24(+1.77%) |
Jan 20, 2015 | 13.67 | 13.67 | 13.34 | 13.56 | 6,914 | -0.56(-3.95%) |
Jan 16, 2015 | 13.93 | 14.29 | 13.93 | 14.12 | 3,130 | -0.22(-1.55%) |
Jan 15, 2015 | 14.59 | 14.80 | 14.11 | 14.34 | 8,135 | -0.35(-2.38%) |
Jan 14, 2015 | 14.17 | 14.71 | 14.15 | 14.69 | 20,285 | +0.98(+7.15%) |
Jan 13, 2015 | 13.35 | 13.71 | 13.35 | 13.71 | 2,380 | +0.51(+3.86%) |
Jan 12, 2015 | 13.39 | 13.42 | 13.18 | 13.20 | 97,317 | -0.56(-4.07%) |
Jan 09, 2015 | 13.67 | 13.86 | 13.67 | 13.76 | 2,256 | +0.08(+0.58%) |
Jan 08, 2015 | 13.28 | 13.68 | 13.28 | 13.68 | 3,210 | +0.20(+1.48%) |
Jan 07, 2015 | 13.86 | 13.87 | 13.30 | 13.48 | 7,844 | -0.17(-1.24%) |
Jan 06, 2015 | 13.43 | 13.65 | 13.31 | 13.65 | 22,173 | -0.02(-0.15%) |
Jan 05, 2015 | 14.21 | 14.27 | 13.47 | 13.67 | 55,667 | -0.18(-1.30%) |
Jan 02, 2015 | 13.90 | 14.27 | 13.84 | 13.85 | 26,958 | +0.04(+0.29%) |
Dec 31, 2014 | 14.08 | 13.81 | 13.81 | 13.81 | 117,700 | -0.58(-4.04%) |
Dec 30, 2014 | 14.33 | 14.44 | 14.29 | 14.39 | 51,392 | -0.19(-1.30%) |
Dec 29, 2014 | 14.43 | 14.64 | 14.35 | 14.58 | 20,717 | +0.29(+2.03%) |
Dec 26, 2014 | 14.22 | 14.32 | 14.07 | 14.29 | 9,267 | +0.00(+0.00%) |
Dec 24, 2014 | 14.52 | 14.29 | 14.29 | 14.29 | 97,700 | -0.44(-2.99%) |
Dec 23, 2014 | 14.50 | 14.74 | 14.49 | 14.73 | 33,437 | +0.03(+0.18%) |
Dec 22, 2014 | 14.86 | 14.86 | 14.54 | 14.70 | 77,384 | -0.74(-4.77%) |
Dec 19, 2014 | 15.66 | 15.66 | 15.37 | 15.44 | 44,222 | -0.51(-3.20%) |
Dec 18, 2014 | 16.21 | 16.21 | 15.95 | 15.95 | 14,326 | -0.07(-0.44%) |
Dec 17, 2014 | 16.22 | 16.22 | 15.96 | 16.02 | 3,852 | +0.08(+0.48%) |
Dec 16, 2014 | 15.82 | 16.06 | 15.82 | 15.94 | 10,727 | -0.30(-1.82%) |
Dec 15, 2014 | 16.47 | 16.53 | 16.20 | 16.24 | 5,983 | -0.18(-1.10%) |
Dec 12, 2014 | 16.30 | 16.42 | 16.27 | 16.42 | 8,728 | +0.35(+2.18%) |
Dec 11, 2014 | 16.22 | 16.35 | 16.05 | 16.07 | 26,337 | -0.16(-0.99%) |
Dec 10, 2014 | 16.07 | 16.25 | 16.04 | 16.23 | 44,483 | +0.25(+1.56%) |
Dec 09, 2014 | 15.92 | 16.19 | 15.90 | 15.98 | 51,724 | +0.05(+0.31%) |
Dec 08, 2014 | 16.12 | 16.12 | 15.85 | 15.93 | 6,718 | -0.47(-2.87%) |
Dec 05, 2014 | 16.19 | 16.40 | 16.16 | 16.40 | 15,164 | +0.47(+2.95%) |
Dec 04, 2014 | 16.22 | 16.22 | 15.87 | 15.93 | 11,598 | -0.44(-2.69%) |
Dec 03, 2014 | 16.45 | 16.45 | 16.29 | 16.37 | 9,050 | -0.27(-1.62%) |
Dec 02, 2014 | 16.78 | 16.82 | 16.61 | 16.64 | 4,750 | -0.42(-2.46%) |
Dec 01, 2014 | 17.00 | 17.26 | 16.82 | 17.06 | 23,934 | -0.20(-1.16%) |
Nov 28, 2014 | 17.30 | 17.30 | 17.23 | 17.26 | 2,309 | -0.33(-1.89%) |
Nov 26, 2014 | 17.95 | 17.59 | 17.59 | 17.59 | 5,500 | -0.22(-1.22%) |
Nov 25, 2014 | 17.44 | 17.81 | 17.44 | 17.81 | 6,953 | +0.31(+1.77%) |
Nov 24, 2014 | 17.30 | 17.50 | 17.25 | 17.50 | 15,873 | -0.08(-0.46%) |
Nov 21, 2014 | 17.72 | 17.74 | 17.56 | 17.58 | 8,599 | -0.35(-1.95%) |
Nov 20, 2014 | 17.95 | 18.00 | 17.72 | 17.93 | 6,873 | +0.02(+0.11%) |
Nov 19, 2014 | 17.93 | 18.04 | 17.88 | 17.91 | 3,501 | +0.16(+0.90%) |
Nov 18, 2014 | 17.76 | 17.78 | 17.48 | 17.75 | 9,216 | -0.04(-0.23%) |
Nov 17, 2014 | 17.64 | 17.91 | 17.63 | 17.79 | 8,617 | +0.56(+3.24%) |
Nov 14, 2014 | 17.18 | 17.23 | 16.97 | 17.23 | 6,486 | +0.06(+0.34%) |
Nov 13, 2014 | 17.52 | 17.65 | 17.14 | 17.17 | 3,757 | -0.47(-2.65%) |
Nov 12, 2014 | 17.59 | 17.71 | 17.59 | 17.64 | 3,025 | -0.09(-0.51%) |
Nov 11, 2014 | 17.50 | 17.76 | 17.50 | 17.73 | 14,694 | -0.04(-0.23%) |
Nov 10, 2014 | 18.03 | 18.06 | 17.65 | 17.77 | 38,927 | -0.22(-1.20%) |
Nov 07, 2014 | 17.88 | 18.22 | 17.80 | 17.99 | 26,950 | -0.14(-0.79%) |
Nov 06, 2014 | 17.69 | 18.17 | 17.63 | 18.13 | 6,624 | +0.36(+2.03%) |
Nov 05, 2014 | 17.80 | 17.82 | 17.76 | 17.77 | 6,759 | +0.00(+0.00%) |
Nov 04, 2014 | 17.55 | 17.86 | 17.55 | 17.77 | 20,813 | +0.33(+1.89%) |
Nov 03, 2014 | 17.38 | 17.50 | 17.33 | 17.44 | 11,246 | +0.43(+2.53%) |
Oct 31, 2014 | 17.03 | 17.18 | 16.94 | 17.01 | 14,831 | +0.14(+0.83%) |
Oct 30, 2014 | 16.77 | 16.88 | 16.74 | 16.87 | 35,421 | +0.18(+1.08%) |
Oct 29, 2014 | 16.67 | 16.86 | 16.66 | 16.69 | 13,470 | +0.10(+0.60%) |
Oct 28, 2014 | 16.16 | 16.59 | 16.16 | 16.59 | 22,705 | +0.38(+2.34%) |
Oct 27, 2014 | 16.20 | 16.28 | 16.41 | 16.21 | 11,497 | -0.20(-1.23%) |
Oct 24, 2014 | 16.30 | 16.42 | 16.22 | 16.41 | 18,904 | -0.11(-0.65%) |
Oct 23, 2014 | 16.50 | 16.59 | 16.37 | 16.52 | 46,850 | -0.09(-0.54%) |
Oct 22, 2014 | 16.70 | 16.70 | 16.59 | 16.61 | 3,283 | -0.14(-0.84%) |
Oct 21, 2014 | 16.68 | 16.78 | 16.65 | 16.75 | 4,255 | +0.05(+0.30%) |
Oct 20, 2014 | 16.79 | 16.79 | 16.70 | 16.70 | 2,458 | -0.38(-2.23%) |
Oct 17, 2014 | 16.98 | 17.08 | 16.93 | 17.08 | 17,085 | +0.09(+0.53%) |
Oct 16, 2014 | 17.10 | 17.09 | 16.92 | 16.99 | 4,680 | -0.10(-0.59%) |
Oct 15, 2014 | 17.04 | 17.09 | 16.92 | 17.09 | 6,921 | -0.02(-0.12%) |
Oct 14, 2014 | 17.33 | 17.33 | 17.10 | 17.11 | 3,350 | -0.32(-1.83%) |
Oct 13, 2014 | 17.32 | 17.43 | 17.32 | 17.43 | 3,911 | +0.14(+0.81%) |
Oct 10, 2014 | 17.29 | 17.37 | 17.29 | 17.29 | 7,436 | -0.00(-0.00%) |
Oct 09, 2014 | 17.22 | 17.50 | 17.20 | 17.29 | 3,554 | -0.01(-0.06%) |
Oct 08, 2014 | 17.46 | 17.46 | 17.22 | 17.30 | 103,454 | -0.25(-1.42%) |
Oct 07, 2014 | 17.47 | 17.55 | 17.47 | 17.55 | 617 | +0.13(+0.75%) |
Oct 06, 2014 | 17.38 | 17.42 | 17.37 | 17.42 | 4,444 | -0.28(-1.58%) |
Oct 03, 2014 | 17.59 | 17.70 | 17.59 | 17.70 | 2,552 | +0.11(+0.63%) |
Oct 02, 2014 | 17.59 | 17.60 | 17.43 | 17.59 | 5,272 | -0.11(-0.62%) |
Oct 01, 2014 | 18.27 | 18.27 | 17.69 | 17.70 | 13,736 | -0.37(-2.04%) |
Sep 30, 2014 | 18.09 | 18.11 | 18.02 | 18.07 | 4,629 | +0.02(+0.10%) |
Sep 29, 2014 | 18.00 | 18.10 | 17.97 | 18.05 | 4,334 | +0.16(+0.89%) |
Sep 26, 2014 | 17.72 | 17.89 | 17.72 | 17.89 | 2,607 | +0.05(+0.28%) |
Sep 25, 2014 | 17.49 | 17.85 | 17.48 | 17.84 | 12,573 | +0.17(+0.96%) |
Sep 24, 2014 | 17.50 | 17.73 | 17.50 | 17.67 | 7,814 | +0.22(+1.26%) |
Sep 23, 2014 | 17.63 | 17.63 | 17.45 | 17.45 | 1,971 | +0.04(+0.22%) |
Sep 22, 2014 | 17.60 | 17.60 | 17.41 | 17.41 | 1,421 | -0.15(-0.85%) |
Sep 19, 2014 | 17.54 | 17.57 | 17.51 | 17.56 | 2,386 | -0.19(-1.07%) |
Sep 18, 2014 | 18.00 | 18.00 | 17.70 | 17.75 | 7,192 | -0.31(-1.72%) |
Sep 17, 2014 | 18.10 | 18.12 | 18.05 | 18.06 | 14,032 | +0.02(+0.11%) |
Sep 16, 2014 | 17.66 | 18.06 | 17.66 | 18.04 | 3,168 | +0.22(+1.24%) |
Sep 15, 2014 | 17.74 | 17.82 | 17.74 | 17.82 | 4,489 | +0.31(+1.77%) |
Sep 12, 2014 | 17.33 | 17.51 | 17.33 | 17.51 | 11,942 | +0.03(+0.17%) |
Sep 11, 2014 | 17.65 | 17.67 | 17.37 | 17.48 | 9,086 | -0.35(-1.96%) |
Sep 10, 2014 | 17.86 | 17.87 | 17.78 | 17.83 | 7,737 | -0.04(-0.22%) |
Sep 09, 2014 | 17.91 | 17.93 | 17.83 | 17.87 | 8,684 | +0.25(+1.42%) |
Sep 08, 2014 | 17.38 | 17.64 | 17.36 | 17.62 | 13,881 | +0.25(+1.44%) |
Sep 05, 2014 | 17.40 | 17.45 | 17.26 | 17.37 | 19,891 | -0.03(-0.17%) |
Sep 04, 2014 | 17.53 | 17.50 | 17.26 | 17.40 | 9,623 | -0.10(-0.57%) |
Sep 03, 2014 | 17.53 | 17.53 | 17.38 | 17.50 | 5,542 | -0.16(-0.91%) |
Sep 02, 2014 | 17.83 | 17.89 | 17.60 | 17.66 | 9,588 | -0.56(-3.07%) |
Aug 29, 2014 | 18.06 | 18.22 | 18.22 | 18.22 | 3,100 | +0.08(+0.44%) |
Aug 28, 2014 | 18.13 | 18.32 | 18.13 | 18.14 | 4,957 | +0.05(+0.28%) |
Aug 27, 2014 | 18.06 | 18.10 | 17.90 | 18.09 | 8,445 | +0.08(+0.44%) |
Aug 26, 2014 | 18.04 | 18.04 | 17.97 | 18.01 | 1,977 | -0.03(-0.17%) |
Aug 25, 2014 | 17.91 | 18.05 | 17.91 | 18.04 | 5,265 | +0.29(+1.63%) |
Aug 22, 2014 | 17.86 | 17.82 | 17.75 | 17.75 | 3,104 | -0.07(-0.39%) |
Aug 21, 2014 | 17.74 | 17.83 | 17.58 | 17.82 | 6,653 | +0.20(+1.13%) |
Aug 20, 2014 | 17.54 | 17.60 | 17.75 | 17.62 | 2,071 | -0.13(-0.72%) |
Aug 19, 2014 | 17.70 | 17.75 | 17.70 | 17.75 | 3,324 | +0.29(+1.65%) |
Aug 18, 2014 | 17.45 | 17.56 | 17.45 | 17.46 | 2,075 | -0.02(-0.11%) |
Aug 15, 2014 | 17.43 | 17.48 | 17.40 | 17.48 | 5,212 | -0.33(-1.85%) |
Aug 14, 2014 | 17.65 | 17.89 | 17.65 | 17.81 | 3,009 | +0.17(+0.96%) |
Aug 13, 2014 | 17.86 | 17.87 | 17.57 | 17.64 | 5,977 | -0.44(-2.43%) |
Aug 12, 2014 | 18.11 | 18.11 | 18.05 | 18.08 | 1,312 | +0.03(+0.17%) |
Aug 11, 2014 | 18.14 | 18.14 | 17.93 | 18.05 | 4,209 | +0.03(+0.17%) |
Aug 08, 2014 | 17.85 | 18.02 | 17.85 | 18.02 | 5,766 | +0.26(+1.48%) |
Aug 07, 2014 | 18.08 | 18.13 | 17.69 | 17.76 | 13,412 | -0.27(-1.47%) |
Aug 06, 2014 | 17.87 | 18.02 | 17.80 | 18.02 | 4,522 | +0.23(+1.31%) |
Aug 05, 2014 | 17.77 | 17.84 | 17.77 | 17.79 | 4,226 | +0.21(+1.18%) |
Aug 04, 2014 | 17.46 | 17.59 | 17.46 | 17.58 | 2,564 | +0.21(+1.23%) |
Aug 01, 2014 | 17.36 | 17.59 | 17.36 | 17.37 | 6,449 | -0.14(-0.80%) |
Jul 31, 2014 | 17.30 | 17.70 | 17.30 | 17.51 | 8,653 | +0.19(+1.10%) |
Jul 30, 2014 | 17.25 | 17.32 | 17.18 | 17.32 | 6,302 | -0.09(-0.52%) |
Jul 29, 2014 | 17.20 | 17.41 | 17.12 | 17.41 | 2,169 | +0.17(+0.99%) |
Jul 28, 2014 | 17.54 | 17.55 | 17.14 | 17.24 | 11,399 | -0.06(-0.35%) |
Jul 25, 2014 | 17.32 | 17.33 | 17.22 | 17.30 | 5,990 | -0.19(-1.09%) |
Jul 24, 2014 | 17.28 | 17.61 | 17.28 | 17.49 | 7,428 | +0.20(+1.16%) |
Jul 23, 2014 | 17.35 | 17.40 | 17.25 | 17.29 | 41,121 | -0.02(-0.12%) |
Jul 22, 2014 | 17.42 | 17.47 | 17.28 | 17.31 | 15,179 | -0.29(-1.65%) |
Jul 21, 2014 | 17.73 | 17.73 | 17.55 | 17.60 | 4,433 | -0.29(-1.62%) |
Jul 18, 2014 | 17.85 | 17.89 | 17.85 | 17.89 | 892 | -0.07(-0.39%) |
Jul 17, 2014 | 18.20 | 18.20 | 17.85 | 17.96 | 14,012 | -0.43(-2.34%) |
Jul 16, 2014 | 18.47 | 18.47 | 18.38 | 18.39 | 6,148 | +0.06(+0.33%) |
Jul 15, 2014 | 18.58 | 18.58 | 18.33 | 18.33 | 3,059 | -0.26(-1.40%) |
Jul 14, 2014 | 18.52 | 18.60 | 18.48 | 18.59 | 1,561 | +0.00(+0.00%) |
Jul 11, 2014 | 18.54 | 18.60 | 18.52 | 18.59 | 1,977 | +0.10(+0.54%) |
Jul 10, 2014 | 18.65 | 18.68 | 18.45 | 18.49 | 11,707 | -0.16(-0.86%) |
Jul 09, 2014 | 18.71 | 18.80 | 18.65 | 18.65 | 8,288 | +0.02(+0.09%) |
Jul 08, 2014 | 18.66 | 18.66 | 18.55 | 18.63 | 4,498 | -0.23(-1.20%) |
Jul 07, 2014 | 19.03 | 19.03 | 18.79 | 18.86 | 3,948 | -0.39(-2.03%) |
Jul 03, 2014 | 19.34 | 19.25 | 19.25 | 19.25 | 2,100 | -0.06(-0.30%) |
Jul 02, 2014 | 19.44 | 19.44 | 19.22 | 19.31 | 4,646 | -0.21(-1.09%) |
Jul 01, 2014 | 19.50 | 19.64 | 19.48 | 19.52 | 4,391 | -0.06(-0.31%) |
Jun 30, 2014 | 19.34 | 19.58 | 19.34 | 19.58 | 2,498 | +0.05(+0.26%) |
Jun 27, 2014 | 19.40 | 19.53 | 19.31 | 19.53 | 4,879 | -0.05(-0.25%) |
Jun 26, 2014 | 19.94 | 19.94 | 19.53 | 19.58 | 11,966 | -0.38(-1.91%) |
Jun 25, 2014 | 20.04 | 20.04 | 19.90 | 19.96 | 3,263 | +0.03(+0.15%) |
Jun 24, 2014 | 19.82 | 19.94 | 19.82 | 19.93 | 3,623 | +0.21(+1.06%) |
Jun 23, 2014 | 19.80 | 19.83 | 19.72 | 19.72 | 4,120 | -0.35(-1.74%) |
Jun 20, 2014 | 20.08 | 20.08 | 19.93 | 20.07 | 8,928 | -0.42(-2.05%) |
Jun 19, 2014 | 20.33 | 20.49 | 20.26 | 20.49 | 3,327 | +0.10(+0.49%) |
Jun 18, 2014 | 20.67 | 20.67 | 20.39 | 20.39 | 5,609 | -0.20(-0.97%) |
Jun 17, 2014 | 20.00 | 20.62 | 20.00 | 20.59 | 2,003 | +0.01(+0.05%) |
Jun 16, 2014 | 20.68 | 20.75 | 20.48 | 20.58 | 3,347 | -0.10(-0.48%) |
Jun 13, 2014 | 20.74 | 20.74 | 20.66 | 20.68 | 1,029 | +0.07(+0.34%) |
Jun 12, 2014 | 19.97 | 20.65 | 19.97 | 20.61 | 12,889 | +0.72(+3.62%) |
Jun 11, 2014 | 19.89 | 19.89 | 19.89 | 19.89 | 162 | +0.01(+0.05%) |
Jun 10, 2014 | 20.05 | 20.05 | 19.83 | 19.88 | 13,969 | -0.56(-2.74%) |
Jun 06, 2014 | 20.35 | 20.48 | 20.35 | 20.44 | 9,272 | +0.14(+0.69%) |
Jun 05, 2014 | 20.24 | 20.38 | 20.00 | 20.30 | 18,508 | +0.12(+0.59%) |
Jun 04, 2014 | 20.05 | 20.21 | 20.05 | 20.18 | 6,112 | +0.10(+0.50%) |
Jun 03, 2014 | 20.15 | 20.20 | 20.08 | 20.08 | 1,413 | +0.01(+0.05%) |
Jun 02, 2014 | 19.82 | 20.08 | 19.82 | 20.07 | 10,870 | +0.19(+0.96%) |
May 30, 2014 | 19.57 | 19.88 | 19.57 | 19.88 | 4,473 | -0.02(-0.10%) |
May 29, 2014 | 20.05 | 20.05 | 19.80 | 19.90 | 8,207 | -0.10(-0.50%) |
May 28, 2014 | 19.82 | 20.01 | 19.80 | 20.00 | 8,199 | +0.40(+2.04%) |
May 27, 2014 | 19.44 | 19.62 | 19.44 | 19.60 | 3,332 | +0.25(+1.29%) |
May 23, 2014 | 19.27 | 19.35 | 19.35 | 19.35 | 3,600 | +0.15(+0.78%) |
May 22, 2014 | 19.55 | 19.55 | 19.18 | 19.20 | 12,883 | -0.43(-2.19%) |
May 21, 2014 | 19.82 | 19.84 | 19.63 | 19.63 | 8,264 | -0.26(-1.31%) |
May 20, 2014 | 19.86 | 19.94 | 19.77 | 19.89 | 1,534 | +0.20(+1.01%) |
May 19, 2014 | 19.72 | 19.86 | 19.64 | 19.69 | 6,499 | +0.20(+1.03%) |
May 16, 2014 | 19.56 | 19.62 | 19.49 | 19.49 | 10,635 | -0.14(-0.71%) |
May 15, 2014 | 19.29 | 19.83 | 18.35 | 19.63 | 13,044 | +0.25(+1.29%) |
May 14, 2014 | 19.38 | 19.43 | 19.27 | 19.38 | 7,560 | +0.04(+0.21%) |
May 13, 2014 | 19.48 | 19.48 | 19.27 | 19.34 | 21,040 | -0.25(-1.28%) |
May 12, 2014 | 19.66 | 19.73 | 19.51 | 19.59 | 25,684 | -0.40(-2.00%) |
May 09, 2014 | 20.01 | 20.01 | 19.87 | 19.99 | 6,862 | -0.22(-1.09%) |
May 08, 2014 | 20.70 | 20.70 | 20.14 | 20.21 | 20,450 | -0.61(-2.93%) |
May 07, 2014 | 20.95 | 20.95 | 20.75 | 20.82 | 5,714 | -0.23(-1.09%) |
May 06, 2014 | 21.00 | 21.05 | 20.92 | 21.05 | 2,681 | +0.36(+1.74%) |
May 05, 2014 | 20.73 | 20.78 | 20.68 | 20.69 | 2,698 | +0.01(+0.05%) |
May 02, 2014 | 20.84 | 20.84 | 20.66 | 20.68 | 12,635 | -0.07(-0.34%) |
May 01, 2014 | 21.00 | 21.00 | 20.75 | 20.75 | 3,022 | -0.31(-1.47%) |
Apr 30, 2014 | 20.99 | 21.15 | 20.95 | 21.06 | 5,229 | -0.14(-0.66%) |
Apr 29, 2014 | 20.97 | 21.20 | 20.92 | 21.20 | 6,298 | +0.28(+1.33%) |
Apr 28, 2014 | 20.82 | 21.06 | 20.82 | 20.92 | 3,924 | +0.37(+1.81%) |
Apr 25, 2014 | 20.56 | 20.64 | 20.53 | 20.55 | 5,252 | -0.24(-1.15%) |
Apr 24, 2014 | 20.99 | 21.05 | 20.71 | 20.79 | 3,501 | -0.11(-0.53%) |
Apr 23, 2014 | 20.99 | 20.99 | 20.90 | 20.90 | 2,977 | -0.08(-0.38%) |
Apr 22, 2014 | 20.90 | 21.00 | 20.90 | 20.98 | 10,971 | +0.15(+0.72%) |
Apr 21, 2014 | 20.93 | 21.00 | 20.76 | 20.83 | 4,991 | -0.05(-0.24%) |
Apr 17, 2014 | 20.08 | 20.88 | 20.88 | 20.88 | 12,600 | +0.63(+3.11%) |
Apr 16, 2014 | 20.29 | 20.35 | 20.24 | 20.25 | 4,872 | -0.12(-0.59%) |
Apr 15, 2014 | 20.57 | 20.57 | 20.23 | 20.37 | 16,554 | +0.04(+0.20%) |
Apr 14, 2014 | 20.27 | 20.34 | 20.26 | 20.33 | 3,012 | -0.18(-0.90%) |
Apr 11, 2014 | 20.59 | 20.62 | 20.51 | 20.51 | 7,545 | -0.03(-0.13%) |
Apr 10, 2014 | 20.16 | 20.75 | 20.15 | 20.54 | 21,082 | +0.24(+1.18%) |
Apr 09, 2014 | 20.13 | 20.32 | 20.09 | 20.30 | 3,420 | +0.12(+0.59%) |
Apr 08, 2014 | 20.17 | 20.24 | 20.13 | 20.18 | 25,621 | +0.10(+0.50%) |
Apr 07, 2014 | 20.07 | 20.13 | 20.02 | 20.08 | 11,761 | +0.26(+1.31%) |
Apr 04, 2014 | 19.88 | 19.93 | 19.81 | 19.82 | 8,780 | -0.03(-0.16%) |
Apr 03, 2014 | 19.76 | 20.03 | 19.59 | 19.85 | 17,745 | +0.24(+1.23%) |
Apr 02, 2014 | 19.45 | 19.64 | 19.44 | 19.61 | 8,963 | +0.37(+1.92%) |
Apr 01, 2014 | 19.42 | 19.43 | 19.24 | 19.24 | 8,399 | -0.35(-1.79%) |
Mar 31, 2014 | 19.67 | 19.67 | 19.48 | 19.59 | 6,664 | -0.46(-2.29%) |
Mar 28, 2014 | 20.21 | 20.21 | 20.03 | 20.05 | 3,099 | -0.07(-0.35%) |
Mar 27, 2014 | 19.90 | 20.30 | 19.90 | 20.12 | 10,461 | +0.48(+2.44%) |
Mar 26, 2014 | 19.57 | 19.71 | 19.55 | 19.64 | 12,784 | -0.14(-0.71%) |
Mar 25, 2014 | 19.59 | 19.79 | 19.59 | 19.78 | 5,463 | +0.49(+2.54%) |
Mar 24, 2014 | 19.24 | 19.29 | 19.21 | 19.29 | 1,097 | -0.02(-0.10%) |
Mar 21, 2014 | 19.37 | 19.37 | 19.27 | 19.31 | 3,234 | -0.21(-1.08%) |
Mar 20, 2014 | 19.63 | 19.70 | 19.44 | 19.52 | 4,954 | -0.33(-1.66%) |
Mar 19, 2014 | 19.70 | 19.91 | 19.70 | 19.85 | 6,800 | +0.10(+0.51%) |
Mar 18, 2014 | 19.92 | 19.92 | 19.73 | 19.75 | 4,005 | -0.20(-1.00%) |
Mar 17, 2014 | 20.03 | 20.10 | 19.94 | 19.95 | 5,161 | +0.29(+1.48%) |
Mar 14, 2014 | 19.60 | 19.70 | 19.53 | 19.66 | 13,988 | +0.15(+0.77%) |
Mar 13, 2014 | 19.66 | 19.73 | 19.45 | 19.51 | 10,191 | -0.42(-2.11%) |
Mar 12, 2014 | 19.84 | 20.01 | 19.75 | 19.93 | 7,863 | -0.32(-1.58%) |
Mar 11, 2014 | 20.28 | 20.35 | 20.18 | 20.25 | 4,673 | -0.10(-0.49%) |
Mar 10, 2014 | 20.15 | 20.47 | 20.15 | 20.35 | 8,111 | +0.07(+0.35%) |
Mar 07, 2014 | 20.38 | 20.39 | 20.28 | 20.28 | 8,714 | -0.12(-0.57%) |
Mar 06, 2014 | 20.09 | 20.50 | 20.03 | 20.40 | 12,504 | +0.27(+1.36%) |
Mar 05, 2014 | 20.21 | 20.38 | 19.91 | 20.12 | 13,770 | -0.12(-0.60%) |
Mar 04, 2014 | 20.25 | 20.28 | 20.09 | 20.24 | 6,979 | +0.38(+1.93%) |
Mar 03, 2014 | 20.40 | 20.40 | 19.84 | 19.86 | 18,471 | -0.33(-1.63%) |
Feb 28, 2014 | 20.30 | 20.39 | 20.14 | 20.19 | 19,585 | +0.31(+1.56%) |
Feb 27, 2014 | 19.90 | 20.09 | 19.84 | 19.88 | 8,246 | +0.01(+0.05%) |
Feb 26, 2014 | 20.08 | 20.22 | 19.87 | 19.87 | 39,872 | -0.36(-1.79%) |
Feb 25, 2014 | 20.17 | 20.54 | 19.87 | 20.23 | 12,648 | -0.25(-1.21%) |
Feb 24, 2014 | 20.78 | 21.04 | 20.10 | 20.48 | 39,280 | -0.56(-2.67%) |
Feb 21, 2014 | 20.89 | 21.05 | 20.59 | 21.04 | 29,450 | +0.32(+1.55%) |
Feb 20, 2014 | 20.76 | 21.10 | 20.64 | 20.72 | 31,816 | -0.13(-0.62%) |
Feb 19, 2014 | 20.98 | 21.17 | 20.85 | 20.85 | 36,264 | +0.15(+0.72%) |
Feb 18, 2014 | 20.61 | 20.75 | 20.56 | 20.70 | 76,639 | +0.57(+2.83%) |
Feb 14, 2014 | 20.59 | 20.13 | 20.13 | 20.13 | 11,700 | -0.31(-1.52%) |
Feb 13, 2014 | 20.31 | 20.50 | 20.27 | 20.44 | 14,246 | +0.21(+1.04%) |
Feb 12, 2014 | 20.34 | 20.49 | 20.14 | 20.23 | 14,206 | -0.24(-1.17%) |
Feb 11, 2014 | 19.92 | 20.48 | 19.92 | 20.47 | 18,997 | +0.79(+4.01%) |
Feb 10, 2014 | 20.01 | 20.10 | 19.62 | 19.68 | 19,887 | -0.30(-1.50%) |
Feb 07, 2014 | 20.13 | 20.38 | 19.92 | 19.98 | 26,758 | -0.27(-1.33%) |
Feb 06, 2014 | 20.50 | 20.55 | 20.14 | 20.25 | 45,557 | -0.04(-0.20%) |
Feb 05, 2014 | 20.74 | 20.80 | 20.02 | 20.29 | 36,659 | -0.16(-0.78%) |
Feb 04, 2014 | 20.49 | 20.60 | 20.32 | 20.45 | 41,076 | +0.47(+2.35%) |