Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 21.70 | 22.14 | 21.57 | 22.08 | 111,225 | +0.29(+1.33%) |
Feb 26, 2015 | 22.04 | 22.10 | 21.65 | 21.79 | 94,731 | -0.24(-1.10%) |
Feb 25, 2015 | 22.10 | 22.30 | 21.96 | 22.03 | 112,278 | +0.03(+0.15%) |
Feb 24, 2015 | 22.38 | 22.58 | 21.77 | 21.99 | 164,627 | -0.29(-1.30%) |
Feb 23, 2015 | 21.91 | 22.32 | 21.91 | 22.28 | 198,808 | +0.32(+1.44%) |
Feb 20, 2015 | 22.01 | 22.06 | 21.89 | 21.97 | 144,315 | +0.04(+0.18%) |
Feb 19, 2015 | 22.25 | 22.32 | 21.88 | 21.93 | 82,292 | -0.40(-1.78%) |
Feb 18, 2015 | 22.30 | 22.34 | 22.02 | 22.32 | 144,055 | +0.07(+0.30%) |
Feb 17, 2015 | 22.35 | 22.64 | 22.19 | 22.26 | 83,055 | -0.17(-0.78%) |
Feb 13, 2015 | 22.31 | 22.43 | 22.43 | 22.43 | 103,209 | +0.04(+0.18%) |
Feb 12, 2015 | 22.34 | 22.51 | 22.19 | 22.39 | 68,404 | +0.11(+0.51%) |
Feb 11, 2015 | 22.30 | 22.43 | 22.09 | 22.28 | 118,365 | -0.01(-0.03%) |
Feb 10, 2015 | 22.47 | 22.47 | 22.10 | 22.28 | 91,904 | -0.13(-0.60%) |
Feb 09, 2015 | 22.63 | 22.83 | 22.40 | 22.42 | 101,910 | -0.29(-1.27%) |
Feb 06, 2015 | 23.41 | 23.42 | 22.59 | 22.71 | 137,200 | -0.69(-2.93%) |
Feb 05, 2015 | 23.11 | 23.42 | 23.04 | 23.39 | 187,778 | +0.26(+1.13%) |
Feb 04, 2015 | 23.05 | 23.20 | 22.88 | 23.13 | 240,039 | +0.04(+0.17%) |
Feb 03, 2015 | 22.92 | 23.13 | 22.70 | 23.09 | 418,568 | +0.14(+0.62%) |
Feb 02, 2015 | 23.31 | 23.31 | 22.65 | 22.95 | 172,226 | -0.34(-1.47%) |
Jan 30, 2015 | 23.64 | 23.75 | 23.25 | 23.29 | 232,365 | -0.48(-2.01%) |
Jan 29, 2015 | 23.59 | 23.83 | 23.53 | 23.77 | 297,216 | +0.15(+0.66%) |
Jan 28, 2015 | 23.84 | 23.94 | 23.56 | 23.62 | 254,814 | -0.09(-0.40%) |
Jan 27, 2015 | 23.73 | 23.98 | 23.63 | 23.71 | 344,095 | +0.03(+0.11%) |
Jan 26, 2015 | 23.80 | 23.81 | 23.45 | 23.68 | 281,355 | -0.15(-0.65%) |
Jan 23, 2015 | 23.58 | 24.31 | 23.41 | 23.84 | 787,579 | +0.26(+1.08%) |
Jan 22, 2015 | 22.73 | 23.60 | 22.73 | 23.58 | 353,712 | +0.87(+3.82%) |
Jan 21, 2015 | 22.43 | 22.76 | 22.39 | 22.71 | 114,258 | +0.17(+0.75%) |
Jan 20, 2015 | 22.67 | 22.80 | 22.29 | 22.55 | 214,434 | -0.14(-0.62%) |
Jan 16, 2015 | 22.28 | 22.76 | 22.20 | 22.69 | 206,732 | +0.40(+1.81%) |
Jan 15, 2015 | 22.08 | 22.32 | 21.87 | 22.28 | 172,912 | +0.22(+1.01%) |
Jan 14, 2015 | 21.46 | 22.34 | 21.29 | 22.06 | 400,352 | +0.42(+1.96%) |
Jan 13, 2015 | 21.65 | 21.76 | 21.40 | 21.64 | 763,139 | +0.06(+0.28%) |
Jan 12, 2015 | 21.63 | 21.73 | 21.46 | 21.58 | 502,506 | -0.12(-0.56%) |
Jan 09, 2015 | 21.83 | 21.98 | 21.66 | 21.70 | 307,372 | -0.15(-0.71%) |
Jan 08, 2015 | 22.01 | 22.19 | 21.80 | 21.85 | 344,681 | +0.07(+0.34%) |
Jan 07, 2015 | 21.67 | 21.83 | 21.57 | 21.78 | 120,366 | +0.25(+1.16%) |
Jan 06, 2015 | 21.51 | 21.71 | 21.36 | 21.53 | 229,486 | +0.13(+0.63%) |
Jan 05, 2015 | 21.12 | 21.47 | 21.07 | 21.40 | 177,266 | +0.24(+1.14%) |
Jan 02, 2015 | 21.02 | 21.21 | 20.77 | 21.15 | 78,203 | +0.25(+1.19%) |
Dec 31, 2014 | 21.35 | 20.91 | 20.91 | 20.91 | 125,368 | -0.35(-1.65%) |
Dec 30, 2014 | 21.18 | 21.41 | 21.14 | 21.26 | 65,307 | -0.01(-0.06%) |
Dec 29, 2014 | 21.10 | 21.44 | 21.10 | 21.27 | 60,935 | +0.13(+0.60%) |
Dec 26, 2014 | 21.09 | 21.17 | 21.01 | 21.14 | 64,643 | +0.11(+0.51%) |
Dec 24, 2014 | 21.04 | 21.03 | 21.03 | 21.03 | 53,092 | +0.05(+0.22%) |
Dec 23, 2014 | 21.17 | 21.17 | 20.95 | 20.99 | 119,336 | -0.09(-0.45%) |
Dec 22, 2014 | 20.95 | 21.13 | 20.90 | 21.08 | 129,256 | +0.17(+0.80%) |
Dec 19, 2014 | 20.80 | 21.07 | 20.66 | 20.91 | 744,262 | +0.11(+0.55%) |
Dec 18, 2014 | 20.63 | 20.82 | 20.54 | 20.80 | 178,355 | +0.25(+1.19%) |
Dec 17, 2014 | 20.19 | 20.59 | 20.15 | 20.55 | 226,115 | +0.34(+1.67%) |
Dec 16, 2014 | 20.07 | 20.35 | 19.92 | 20.21 | 119,078 | +0.15(+0.73%) |
Dec 15, 2014 | 20.65 | 20.68 | 20.04 | 20.07 | 129,017 | -0.43(-2.10%) |
Dec 12, 2014 | 20.71 | 20.92 | 20.49 | 20.50 | 166,960 | -0.30(-1.43%) |
Dec 11, 2014 | 20.67 | 20.85 | 20.53 | 20.80 | 136,618 | +0.12(+0.58%) |
Dec 10, 2014 | 20.57 | 20.81 | 20.54 | 20.68 | 161,676 | +0.02(+0.10%) |
Dec 09, 2014 | 20.65 | 20.66 | 20.47 | 20.66 | 302,948 | +0.19(+0.91%) |
Dec 08, 2014 | 20.16 | 20.56 | 20.16 | 20.47 | 246,070 | +0.31(+1.55%) |
Dec 05, 2014 | 20.05 | 20.17 | 19.95 | 20.16 | 337,874 | +0.05(+0.23%) |
Dec 04, 2014 | 19.71 | 20.13 | 19.68 | 20.12 | 2,033,529 | -0.37(-1.81%) |
Dec 03, 2014 | 20.54 | 20.61 | 20.38 | 20.49 | 50,948 | +0.01(+0.06%) |
Dec 02, 2014 | 20.35 | 20.70 | 20.35 | 20.47 | 33,866 | +0.19(+0.95%) |
Dec 01, 2014 | 20.49 | 20.59 | 20.24 | 20.28 | 50,923 | -0.14(-0.68%) |
Nov 28, 2014 | 20.43 | 20.75 | 20.39 | 20.42 | 57,337 | +0.07(+0.33%) |
Nov 26, 2014 | 20.14 | 20.35 | 20.35 | 20.35 | 43,152 | +0.22(+1.09%) |
Nov 25, 2014 | 20.22 | 20.24 | 20.07 | 20.14 | 82,332 | -0.01(-0.03%) |
Nov 24, 2014 | 20.10 | 20.23 | 20.04 | 20.14 | 49,854 | +0.13(+0.66%) |
Nov 21, 2014 | 20.29 | 20.31 | 19.93 | 20.01 | 82,492 | -0.11(-0.56%) |
Nov 20, 2014 | 19.91 | 20.15 | 19.91 | 20.12 | 37,896 | +0.08(+0.40%) |
Nov 19, 2014 | 20.18 | 20.31 | 19.96 | 20.04 | 52,615 | -0.22(-1.08%) |
Nov 18, 2014 | 20.24 | 20.67 | 20.17 | 20.26 | 36,308 | +0.09(+0.43%) |
Nov 17, 2014 | 20.01 | 20.32 | 20.01 | 20.17 | 38,577 | +0.09(+0.46%) |
Nov 14, 2014 | 20.35 | 20.35 | 20.05 | 20.08 | 50,060 | -0.17(-0.82%) |
Nov 13, 2014 | 20.35 | 20.53 | 20.23 | 20.25 | 42,418 | -0.06(-0.29%) |
Nov 12, 2014 | 20.26 | 20.40 | 20.15 | 20.31 | 54,701 | +0.02(+0.10%) |
Nov 11, 2014 | 20.45 | 20.47 | 20.26 | 20.29 | 48,629 | -0.21(-1.03%) |
Nov 10, 2014 | 20.28 | 20.51 | 20.21 | 20.50 | 38,177 | +0.22(+1.08%) |
Nov 07, 2014 | 20.44 | 20.44 | 20.21 | 20.28 | 89,508 | -0.09(-0.42%) |
Nov 06, 2014 | 20.59 | 20.68 | 20.33 | 20.37 | 53,669 | -0.16(-0.78%) |
Nov 05, 2014 | 20.61 | 20.70 | 20.44 | 20.53 | 51,298 | -0.07(-0.35%) |
Nov 04, 2014 | 20.70 | 20.86 | 20.55 | 20.60 | 82,996 | -0.20(-0.96%) |
Nov 03, 2014 | 20.25 | 20.86 | 20.25 | 20.80 | 140,037 | +0.51(+2.52%) |
Oct 31, 2014 | 20.10 | 20.29 | 19.76 | 20.29 | 133,683 | +0.47(+2.37%) |
Oct 30, 2014 | 19.37 | 19.83 | 19.29 | 19.82 | 66,751 | +0.34(+1.74%) |
Oct 29, 2014 | 19.68 | 19.68 | 19.27 | 19.48 | 198,778 | -0.24(-1.21%) |
Oct 28, 2014 | 19.55 | 19.72 | 19.49 | 19.72 | 138,591 | +0.09(+0.44%) |
Oct 27, 2014 | 19.44 | 19.72 | 19.57 | 19.63 | 75,375 | +0.06(+0.30%) |
Oct 24, 2014 | 19.66 | 19.67 | 19.45 | 19.57 | 75,751 | -0.05(-0.27%) |
Oct 23, 2014 | 19.60 | 19.66 | 19.55 | 19.62 | 88,015 | +0.12(+0.61%) |
Oct 22, 2014 | 19.50 | 19.63 | 19.43 | 19.51 | 61,960 | +0.11(+0.55%) |
Oct 21, 2014 | 19.47 | 19.49 | 19.31 | 19.40 | 82,177 | -0.05(-0.24%) |
Oct 20, 2014 | 18.99 | 19.45 | 18.96 | 19.45 | 66,860 | +0.36(+1.91%) |
Oct 17, 2014 | 19.56 | 19.56 | 19.05 | 19.08 | 100,296 | -0.28(-1.44%) |
Oct 16, 2014 | 19.24 | 19.57 | 18.90 | 19.36 | 87,496 | -0.07(-0.38%) |
Oct 15, 2014 | 19.17 | 19.68 | 18.82 | 19.43 | 107,620 | +0.03(+0.14%) |
Oct 14, 2014 | 19.27 | 19.55 | 18.98 | 19.41 | 155,200 | +0.31(+1.63%) |
Oct 13, 2014 | 18.91 | 19.29 | 18.83 | 19.09 | 95,280 | +0.21(+1.09%) |
Oct 10, 2014 | 18.43 | 18.90 | 18.43 | 18.89 | 271,248 | +0.36(+1.93%) |
Oct 09, 2014 | 18.50 | 18.69 | 18.45 | 18.53 | 239,742 | +0.03(+0.14%) |
Oct 08, 2014 | 18.22 | 18.52 | 18.13 | 18.50 | 150,170 | +0.28(+1.53%) |
Oct 07, 2014 | 18.28 | 18.39 | 18.15 | 18.23 | 156,358 | -0.06(-0.33%) |
Oct 06, 2014 | 17.97 | 18.36 | 17.96 | 18.29 | 190,827 | +0.33(+1.85%) |
Oct 03, 2014 | 18.20 | 18.52 | 17.95 | 17.95 | 97,876 | -0.05(-0.29%) |
Oct 02, 2014 | 18.05 | 18.15 | 17.89 | 18.01 | 88,110 | +0.01(+0.07%) |
Oct 01, 2014 | 18.09 | 18.28 | 17.91 | 17.99 | 91,135 | -0.15(-0.84%) |
Sep 30, 2014 | 18.15 | 18.35 | 17.97 | 18.15 | 198,710 | -0.06(-0.33%) |
Sep 29, 2014 | 18.12 | 18.21 | 18.03 | 18.21 | 85,053 | -0.08(-0.43%) |
Sep 26, 2014 | 18.15 | 18.29 | 18.03 | 18.29 | 116,367 | +0.22(+1.21%) |
Sep 25, 2014 | 18.07 | 18.18 | 17.78 | 18.07 | 126,227 | +0.03(+0.14%) |
Sep 24, 2014 | 18.12 | 18.27 | 18.03 | 18.04 | 65,559 | -0.02(-0.11%) |
Sep 23, 2014 | 18.43 | 18.69 | 18.04 | 18.06 | 120,903 | -0.36(-1.95%) |
Sep 22, 2014 | 18.36 | 18.55 | 18.34 | 18.42 | 71,246 | -0.03(-0.14%) |
Sep 19, 2014 | 18.29 | 18.43 | 18.29 | 18.45 | 290,005 | +0.14(+0.75%) |
Sep 18, 2014 | 18.41 | 18.41 | 18.28 | 18.31 | 83,748 | -0.10(-0.53%) |
Sep 17, 2014 | 18.46 | 18.57 | 18.25 | 18.41 | 87,461 | -0.01(-0.04%) |
Sep 16, 2014 | 18.32 | 18.45 | 18.27 | 18.41 | 78,316 | +0.13(+0.71%) |
Sep 15, 2014 | 18.54 | 18.58 | 18.28 | 18.28 | 73,315 | -0.23(-1.27%) |
Sep 12, 2014 | 18.91 | 18.91 | 18.37 | 18.52 | 178,992 | -0.43(-2.27%) |
Sep 11, 2014 | 18.82 | 19.01 | 18.80 | 18.95 | 97,667 | +0.08(+0.41%) |
Sep 10, 2014 | 18.95 | 18.99 | 18.73 | 18.87 | 96,911 | -0.13(-0.69%) |
Sep 09, 2014 | 19.07 | 19.16 | 18.98 | 19.00 | 114,979 | -0.14(-0.75%) |
Sep 08, 2014 | 19.35 | 19.39 | 19.09 | 19.14 | 87,285 | -0.27(-1.38%) |
Sep 05, 2014 | 19.09 | 19.46 | 19.09 | 19.41 | 48,078 | +0.26(+1.36%) |
Sep 04, 2014 | 19.44 | 19.44 | 19.12 | 19.15 | 95,130 | -0.26(-1.34%) |
Sep 03, 2014 | 19.43 | 19.50 | 19.37 | 19.41 | 51,508 | +0.08(+0.41%) |
Sep 02, 2014 | 19.37 | 19.38 | 19.22 | 19.33 | 122,989 | +0.07(+0.34%) |
Aug 29, 2014 | 19.14 | 19.27 | 19.27 | 19.27 | 123,068 | +0.12(+0.61%) |
Aug 28, 2014 | 19.28 | 19.29 | 19.12 | 19.15 | 120,844 | -0.16(-0.84%) |
Aug 27, 2014 | 19.35 | 19.39 | 19.27 | 19.31 | 50,131 | -0.04(-0.20%) |
Aug 26, 2014 | 19.24 | 19.40 | 18.96 | 19.35 | 40,151 | +0.08(+0.44%) |
Aug 25, 2014 | 19.46 | 19.58 | 19.24 | 19.27 | 32,817 | -0.20(-1.04%) |
Aug 22, 2014 | 19.65 | 19.65 | 19.44 | 19.47 | 33,133 | -0.16(-0.83%) |
Aug 21, 2014 | 19.62 | 19.70 | 19.59 | 19.63 | 35,266 | -0.03(-0.17%) |
Aug 20, 2014 | 19.63 | 19.67 | 19.44 | 19.67 | 33,063 | -0.08(-0.43%) |
Aug 19, 2014 | 19.78 | 19.78 | 19.71 | 19.75 | 44,418 | +0.01(+0.07%) |
Aug 18, 2014 | 19.64 | 19.74 | 19.62 | 19.74 | 51,921 | +0.20(+1.04%) |
Aug 15, 2014 | 19.63 | 19.63 | 19.26 | 19.54 | 89,015 | +0.10(+0.54%) |
Aug 14, 2014 | 19.45 | 19.45 | 19.24 | 19.43 | 34,203 | -0.05(-0.27%) |
Aug 13, 2014 | 19.16 | 19.49 | 19.16 | 19.48 | 40,200 | +0.33(+1.74%) |
Aug 12, 2014 | 19.20 | 19.31 | 19.04 | 19.15 | 38,189 | -0.16(-0.81%) |
Aug 11, 2014 | 19.32 | 19.48 | 19.15 | 19.31 | 39,369 | +0.12(+0.61%) |
Aug 08, 2014 | 19.14 | 19.29 | 18.81 | 19.19 | 59,865 | +0.02(+0.10%) |
Aug 07, 2014 | 19.38 | 19.44 | 19.09 | 19.17 | 59,869 | -0.20(-1.04%) |
Aug 06, 2014 | 18.95 | 19.40 | 18.95 | 19.37 | 66,057 | +0.27(+1.40%) |
Aug 05, 2014 | 19.03 | 19.22 | 18.90 | 19.10 | 101,104 | -0.03(-0.17%) |
Aug 04, 2014 | 19.05 | 19.16 | 18.90 | 19.14 | 71,005 | +0.20(+1.07%) |
Aug 01, 2014 | 19.18 | 19.18 | 18.91 | 18.93 | 76,636 | -0.17(-0.89%) |
Jul 31, 2014 | 19.09 | 19.27 | 19.09 | 19.10 | 92,727 | -0.10(-0.54%) |
Jul 30, 2014 | 19.25 | 19.27 | 18.98 | 19.21 | 108,643 | -0.04(-0.20%) |
Jul 29, 2014 | 19.54 | 19.55 | 19.25 | 19.25 | 61,364 | -0.26(-1.34%) |
Jul 28, 2014 | 19.50 | 19.61 | 19.44 | 19.51 | 49,632 | +0.00(+0.00%) |
Jul 25, 2014 | 19.64 | 19.81 | 19.46 | 19.51 | 65,566 | -0.26(-1.32%) |
Jul 24, 2014 | 20.01 | 20.01 | 19.70 | 19.77 | 46,760 | -0.23(-1.17%) |
Jul 23, 2014 | 20.00 | 20.07 | 19.92 | 20.01 | 22,469 | -0.01(-0.03%) |
Jul 22, 2014 | 19.97 | 20.07 | 19.93 | 20.01 | 32,810 | +0.08(+0.43%) |
Jul 21, 2014 | 19.89 | 19.97 | 19.72 | 19.93 | 36,997 | -0.10(-0.49%) |
Jul 18, 2014 | 19.65 | 20.06 | 19.65 | 20.02 | 69,873 | +0.31(+1.55%) |
Jul 17, 2014 | 19.84 | 19.93 | 19.65 | 19.72 | 59,325 | -0.25(-1.24%) |
Jul 16, 2014 | 20.20 | 20.20 | 19.89 | 19.97 | 32,909 | -0.07(-0.33%) |
Jul 15, 2014 | 20.14 | 20.14 | 19.87 | 20.03 | 38,652 | -0.08(-0.39%) |
Jul 14, 2014 | 19.95 | 20.13 | 19.82 | 20.11 | 74,511 | +0.32(+1.62%) |
Jul 11, 2014 | 19.76 | 19.86 | 19.57 | 19.79 | 43,898 | +0.07(+0.36%) |
Jul 10, 2014 | 19.39 | 19.76 | 19.39 | 19.72 | 57,486 | +0.03(+0.17%) |
Jul 09, 2014 | 19.73 | 19.75 | 19.58 | 19.69 | 69,881 | -0.05(-0.26%) |
Jul 08, 2014 | 19.76 | 19.82 | 19.70 | 19.74 | 128,702 | -0.08(-0.40%) |
Jul 07, 2014 | 19.93 | 20.01 | 19.78 | 19.82 | 72,946 | -0.10(-0.49%) |
Jul 03, 2014 | 19.89 | 19.91 | 19.91 | 19.91 | 35,863 | +0.05(+0.23%) |
Jul 02, 2014 | 20.00 | 20.01 | 19.77 | 19.87 | 38,278 | -0.08(-0.43%) |
Jul 01, 2014 | 19.78 | 20.02 | 19.47 | 19.95 | 64,490 | +0.23(+1.16%) |
Jun 30, 2014 | 19.67 | 19.74 | 19.38 | 19.72 | 88,917 | -0.01(-0.03%) |
Jun 27, 2014 | 19.47 | 19.75 | 19.47 | 19.73 | 149,509 | +0.14(+0.73%) |
Jun 26, 2014 | 19.69 | 19.69 | 19.50 | 19.59 | 33,286 | -0.02(-0.10%) |
Jun 25, 2014 | 19.56 | 19.61 | 19.36 | 19.61 | 56,136 | -0.04(-0.20%) |
Jun 24, 2014 | 19.45 | 19.69 | 19.45 | 19.65 | 72,054 | +0.13(+0.66%) |
Jun 23, 2014 | 19.68 | 19.73 | 19.44 | 19.52 | 60,223 | -0.17(-0.88%) |
Jun 20, 2014 | 19.53 | 19.72 | 19.38 | 19.69 | 174,256 | +0.21(+1.09%) |
Jun 19, 2014 | 19.45 | 19.56 | 19.41 | 19.48 | 58,373 | +0.10(+0.53%) |
Jun 18, 2014 | 19.23 | 19.39 | 19.11 | 19.38 | 40,805 | +0.21(+1.07%) |
Jun 17, 2014 | 19.14 | 19.27 | 19.12 | 19.17 | 54,892 | -0.05(-0.23%) |
Jun 16, 2014 | 19.25 | 19.34 | 19.12 | 19.21 | 58,121 | -0.09(-0.47%) |
Jun 13, 2014 | 19.44 | 19.44 | 19.03 | 19.30 | 52,697 | -0.04(-0.23%) |
Jun 12, 2014 | 19.39 | 19.40 | 19.23 | 19.35 | 43,970 | -0.08(-0.40%) |
Jun 11, 2014 | 19.58 | 19.58 | 19.31 | 19.43 | 45,866 | -0.19(-0.95%) |
Jun 10, 2014 | 19.74 | 19.79 | 19.57 | 19.61 | 46,925 | -0.33(-1.68%) |
Jun 06, 2014 | 20.17 | 20.17 | 19.92 | 19.95 | 67,392 | -0.14(-0.67%) |
Jun 05, 2014 | 19.51 | 20.10 | 19.38 | 20.08 | 88,963 | +0.66(+3.41%) |
Jun 04, 2014 | 19.48 | 19.50 | 19.35 | 19.42 | 45,953 | -0.08(-0.43%) |
Jun 03, 2014 | 19.60 | 19.83 | 19.49 | 19.50 | 45,733 | -0.19(-0.98%) |
Jun 02, 2014 | 19.90 | 19.90 | 19.60 | 19.70 | 45,408 | -0.14(-0.71%) |
May 30, 2014 | 19.77 | 19.88 | 19.66 | 19.84 | 70,080 | +0.09(+0.46%) |
May 29, 2014 | 19.69 | 19.79 | 19.48 | 19.75 | 44,644 | +0.16(+0.82%) |
May 28, 2014 | 19.94 | 19.94 | 19.55 | 19.59 | 91,767 | -0.41(-2.06%) |
May 27, 2014 | 19.73 | 20.11 | 19.57 | 20.00 | 126,892 | +0.39(+1.97%) |
May 23, 2014 | 19.17 | 19.61 | 19.61 | 19.61 | 107,263 | +0.35(+1.83%) |
May 22, 2014 | 19.01 | 19.29 | 18.98 | 19.26 | 27,487 | +0.09(+0.48%) |
May 21, 2014 | 19.23 | 19.38 | 19.02 | 19.17 | 102,184 | +0.26(+1.39%) |
May 20, 2014 | 19.13 | 19.20 | 18.81 | 18.91 | 103,097 | -0.30(-1.54%) |
May 19, 2014 | 19.03 | 19.21 | 18.98 | 19.20 | 42,563 | +0.10(+0.54%) |
May 16, 2014 | 18.94 | 19.11 | 18.87 | 19.10 | 79,813 | +0.12(+0.61%) |
May 15, 2014 | 19.18 | 19.18 | 18.87 | 18.98 | 81,947 | -0.30(-1.53%) |
May 14, 2014 | 19.39 | 19.43 | 19.20 | 19.28 | 58,192 | -0.15(-0.76%) |
May 13, 2014 | 19.81 | 19.90 | 19.41 | 19.43 | 48,326 | -0.42(-2.11%) |
May 12, 2014 | 19.64 | 19.94 | 19.59 | 19.84 | 77,525 | +0.24(+1.25%) |
May 09, 2014 | 18.98 | 19.61 | 18.98 | 19.60 | 83,603 | +0.61(+3.22%) |
May 08, 2014 | 19.04 | 19.18 | 18.80 | 18.99 | 77,416 | +0.00(+0.00%) |
May 07, 2014 | 18.84 | 19.11 | 18.76 | 18.99 | 95,874 | +0.19(+1.03%) |
May 06, 2014 | 18.95 | 19.07 | 18.70 | 18.80 | 115,415 | -0.23(-1.22%) |
May 05, 2014 | 18.98 | 19.09 | 18.93 | 19.03 | 51,058 | -0.05(-0.24%) |
May 02, 2014 | 19.11 | 19.21 | 18.98 | 19.07 | 65,256 | +0.06(+0.34%) |
May 01, 2014 | 19.23 | 19.23 | 18.81 | 19.01 | 123,820 | -0.21(-1.07%) |
Apr 30, 2014 | 19.14 | 19.30 | 19.01 | 19.21 | 82,829 | -0.03(-0.17%) |
Apr 29, 2014 | 19.59 | 19.68 | 19.18 | 19.25 | 51,097 | -0.16(-0.83%) |
Apr 28, 2014 | 19.30 | 19.49 | 19.20 | 19.41 | 88,985 | +0.19(+1.00%) |
Apr 25, 2014 | 19.30 | 19.45 | 19.17 | 19.21 | 97,345 | -0.15(-0.80%) |
Apr 24, 2014 | 19.40 | 19.48 | 19.30 | 19.37 | 88,898 | +0.12(+0.60%) |
Apr 23, 2014 | 19.32 | 19.39 | 19.11 | 19.25 | 77,078 | -0.06(-0.30%) |
Apr 22, 2014 | 19.00 | 19.36 | 19.00 | 19.31 | 71,190 | +0.24(+1.25%) |
Apr 21, 2014 | 19.20 | 19.23 | 17.10 | 19.07 | 247,439 | -0.07(-0.37%) |
Apr 17, 2014 | 19.15 | 19.14 | 19.14 | 19.14 | 73,374 | -0.08(-0.43%) |
Apr 16, 2014 | 19.22 | 19.31 | 19.10 | 19.23 | 56,176 | +0.10(+0.54%) |
Apr 15, 2014 | 19.00 | 19.23 | 18.89 | 19.12 | 106,347 | +0.12(+0.64%) |
Apr 14, 2014 | 19.30 | 19.36 | 18.89 | 19.00 | 94,862 | -0.12(-0.61%) |
Apr 11, 2014 | 19.25 | 19.38 | 18.98 | 19.12 | 136,740 | -0.25(-1.30%) |
Apr 10, 2014 | 19.61 | 19.83 | 19.30 | 19.37 | 93,219 | -0.22(-1.12%) |
Apr 09, 2014 | 19.60 | 19.64 | 19.43 | 19.59 | 77,766 | -0.02(-0.10%) |
Apr 08, 2014 | 19.61 | 19.76 | 19.38 | 19.61 | 94,524 | +0.06(+0.33%) |
Apr 07, 2014 | 19.74 | 19.89 | 19.50 | 19.54 | 98,452 | -0.23(-1.17%) |
Apr 04, 2014 | 19.92 | 19.98 | 19.68 | 19.77 | 75,695 | -0.12(-0.58%) |
Apr 03, 2014 | 20.13 | 20.13 | 19.77 | 19.89 | 69,645 | -0.17(-0.87%) |
Apr 02, 2014 | 19.83 | 20.10 | 19.66 | 20.06 | 67,142 | +0.23(+1.17%) |
Apr 01, 2014 | 19.57 | 19.84 | 19.38 | 19.83 | 97,839 | +0.27(+1.38%) |
Mar 31, 2014 | 19.45 | 19.68 | 19.27 | 19.56 | 90,242 | +0.17(+0.86%) |
Mar 28, 2014 | 19.46 | 19.62 | 19.33 | 19.39 | 52,366 | -0.02(-0.10%) |
Mar 27, 2014 | 19.41 | 19.57 | 19.26 | 19.41 | 83,164 | +0.10(+0.50%) |
Mar 26, 2014 | 19.90 | 19.97 | 19.30 | 19.32 | 99,179 | -0.46(-2.31%) |
Mar 25, 2014 | 19.99 | 20.10 | 19.69 | 19.77 | 75,964 | -0.08(-0.41%) |
Mar 24, 2014 | 20.07 | 20.14 | 19.64 | 19.86 | 79,163 | -0.12(-0.60%) |
Mar 21, 2014 | 19.76 | 20.12 | 19.76 | 19.98 | 141,309 | +0.32(+1.65%) |
Mar 20, 2014 | 19.65 | 19.72 | 19.46 | 19.65 | 54,879 | -0.01(-0.03%) |
Mar 19, 2014 | 19.93 | 20.02 | 19.54 | 19.66 | 61,268 | -0.34(-1.71%) |
Mar 18, 2014 | 19.74 | 20.02 | 19.61 | 20.00 | 73,600 | +0.24(+1.22%) |
Mar 17, 2014 | 19.70 | 19.94 | 19.69 | 19.76 | 68,210 | +0.11(+0.55%) |
Mar 14, 2014 | 19.32 | 19.67 | 19.32 | 19.65 | 58,173 | +0.33(+1.71%) |
Mar 13, 2014 | 19.46 | 19.48 | 19.20 | 19.32 | 74,920 | -0.05(-0.26%) |
Mar 12, 2014 | 19.34 | 19.60 | 19.34 | 19.37 | 111,043 | -0.01(-0.03%) |
Mar 11, 2014 | 19.35 | 19.47 | 19.24 | 19.38 | 45,867 | +0.06(+0.30%) |
Mar 10, 2014 | 19.44 | 19.58 | 19.29 | 19.32 | 73,707 | -0.13(-0.65%) |
Mar 07, 2014 | 19.63 | 19.66 | 19.31 | 19.45 | 98,521 | -0.13(-0.68%) |
Mar 06, 2014 | 20.03 | 20.10 | 19.52 | 19.58 | 169,723 | -0.48(-2.37%) |
Mar 05, 2014 | 20.12 | 20.26 | 19.95 | 20.06 | 83,475 | -0.03(-0.13%) |
Mar 04, 2014 | 19.82 | 20.29 | 19.79 | 20.08 | 159,471 | +0.40(+2.03%) |