Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.11 | 19.11 | 18.91 | 18.95 | 4,832 | -0.16(-0.85%) |
Apr 29, 2015 | 19.11 | 19.11 | 19.06 | 19.11 | 9,330 | -0.09(-0.49%) |
Apr 28, 2015 | 19.05 | 19.20 | 19.05 | 19.20 | 6,407 | -0.01(-0.04%) |
Apr 27, 2015 | 19.27 | 19.27 | 19.21 | 19.21 | 4,175 | +0.03(+0.18%) |
Apr 24, 2015 | 19.16 | 19.18 | 19.16 | 19.18 | 2,825 | -0.10(-0.53%) |
Apr 23, 2015 | 19.19 | 19.28 | 19.19 | 19.28 | 2,248 | +0.06(+0.31%) |
Apr 22, 2015 | 19.08 | 19.25 | 19.08 | 19.22 | 11,440 | +0.08(+0.40%) |
Apr 21, 2015 | 19.18 | 19.20 | 19.13 | 19.14 | 13,170 | -0.07(-0.35%) |
Apr 20, 2015 | 19.21 | 19.25 | 19.21 | 19.21 | 5,871 | +0.18(+0.96%) |
Apr 17, 2015 | 19.08 | 19.09 | 19.02 | 19.03 | 6,515 | -0.23(-1.18%) |
Apr 16, 2015 | 19.26 | 19.32 | 19.25 | 19.26 | 10,637 | +0.00(+0.01%) |
Apr 15, 2015 | 18.99 | 19.33 | 18.99 | 19.25 | 5,211 | +0.08(+0.44%) |
Apr 14, 2015 | 19.14 | 19.17 | 19.11 | 19.17 | 8,574 | +0.06(+0.33%) |
Apr 13, 2015 | 19.24 | 19.24 | 19.11 | 19.11 | 11,343 | -0.11(-0.55%) |
Apr 10, 2015 | 19.18 | 19.21 | 19.14 | 19.21 | 3,590 | +0.03(+0.13%) |
Apr 09, 2015 | 19.12 | 19.19 | 19.08 | 19.19 | 5,845 | +0.17(+0.89%) |
Apr 08, 2015 | 19.07 | 19.07 | 19.02 | 19.02 | 2,965 | -0.05(-0.27%) |
Apr 07, 2015 | 19.07 | 19.13 | 19.07 | 19.07 | 2,128 | +0.08(+0.40%) |
Apr 06, 2015 | 18.95 | 19.04 | 18.95 | 18.99 | 3,408 | +0.14(+0.77%) |
Apr 02, 2015 | 18.94 | 18.85 | 18.85 | 18.85 | 10,827 | +0.02(+0.09%) |
Apr 01, 2015 | 18.80 | 18.86 | 18.79 | 18.83 | 13,703 | -0.10(-0.54%) |
Mar 31, 2015 | 19.07 | 19.07 | 18.93 | 18.93 | 13,149 | -0.14(-0.71%) |
Mar 30, 2015 | 18.83 | 19.09 | 18.83 | 19.07 | 10,525 | +0.30(+1.58%) |
Mar 27, 2015 | 18.89 | 18.89 | 18.76 | 18.77 | 9,946 | -0.04(-0.23%) |
Mar 26, 2015 | 18.75 | 18.85 | 18.74 | 18.81 | 3,700 | -0.13(-0.67%) |
Mar 25, 2015 | 19.06 | 19.12 | 18.93 | 18.94 | 4,698 | -0.18(-0.93%) |
Mar 24, 2015 | 19.25 | 19.26 | 19.12 | 19.12 | 7,687 | -0.18(-0.94%) |
Mar 23, 2015 | 19.16 | 19.35 | 19.16 | 19.30 | 3,835 | -0.02(-0.12%) |
Mar 20, 2015 | 19.37 | 19.37 | 19.19 | 19.32 | 14,356 | +0.20(+1.07%) |
Mar 19, 2015 | 19.36 | 19.36 | 19.09 | 19.12 | 7,819 | -0.18(-0.93%) |
Mar 18, 2015 | 18.84 | 19.30 | 18.84 | 19.30 | 3,957 | +0.31(+1.66%) |
Mar 17, 2015 | 19.08 | 19.08 | 18.87 | 18.98 | 8,461 | -0.03(-0.14%) |
Mar 16, 2015 | 18.93 | 19.01 | 18.86 | 19.01 | 2,936 | +0.30(+1.59%) |
Mar 13, 2015 | 18.69 | 18.71 | 18.58 | 18.71 | 9,489 | -0.04(-0.23%) |
Mar 12, 2015 | 18.73 | 18.76 | 18.71 | 18.75 | 7,440 | +0.19(+1.01%) |
Mar 11, 2015 | 18.62 | 18.63 | 18.56 | 18.57 | 12,999 | -0.04(-0.23%) |
Mar 10, 2015 | 18.74 | 18.74 | 18.61 | 18.61 | 8,235 | -0.38(-2.01%) |
Mar 09, 2015 | 18.82 | 19.00 | 18.82 | 18.99 | 2,540 | +0.12(+0.63%) |
Mar 06, 2015 | 19.16 | 19.16 | 18.85 | 18.87 | 20,549 | -0.25(-1.29%) |
Mar 05, 2015 | 19.12 | 19.15 | 19.10 | 19.12 | 10,608 | +0.04(+0.24%) |
Mar 04, 2015 | 19.08 | 19.10 | 19.04 | 19.07 | 4,635 | -0.12(-0.63%) |
Mar 03, 2015 | 19.25 | 19.25 | 19.17 | 19.20 | 2,904 | -0.03(-0.13%) |
Mar 02, 2015 | 19.31 | 19.31 | 19.22 | 19.22 | 3,761 | -0.08(-0.39%) |
Feb 27, 2015 | 19.31 | 19.32 | 19.30 | 19.30 | 3,685 | +0.01(+0.05%) |
Feb 26, 2015 | 19.40 | 19.40 | 19.29 | 19.29 | 6,712 | +0.01(+0.08%) |
Feb 25, 2015 | 19.36 | 19.36 | 19.27 | 19.27 | 6,570 | -0.03(-0.18%) |
Feb 24, 2015 | 19.17 | 19.33 | 19.17 | 19.31 | 3,910 | +0.06(+0.31%) |
Feb 23, 2015 | 19.28 | 19.30 | 19.25 | 19.25 | 9,424 | +0.00(+0.00%) |
Feb 20, 2015 | 19.08 | 19.25 | 19.08 | 19.25 | 5,756 | +0.07(+0.37%) |
Feb 19, 2015 | 19.20 | 19.22 | 19.15 | 19.18 | 6,670 | +0.07(+0.34%) |
Feb 18, 2015 | 19.09 | 19.12 | 19.08 | 19.11 | 4,050 | -0.02(-0.09%) |
Feb 17, 2015 | 18.98 | 19.17 | 18.98 | 19.13 | 6,578 | +0.02(+0.09%) |
Feb 13, 2015 | 19.07 | 19.11 | 19.11 | 19.11 | 23,772 | +0.14(+0.76%) |
Feb 12, 2015 | 18.79 | 18.97 | 18.79 | 18.97 | 8,142 | +0.18(+0.95%) |
Feb 11, 2015 | 18.85 | 18.85 | 18.68 | 18.79 | 11,399 | +0.02(+0.09%) |
Feb 10, 2015 | 18.59 | 18.79 | 18.57 | 18.77 | 5,413 | +0.19(+1.04%) |
Feb 09, 2015 | 18.61 | 18.62 | 18.58 | 18.58 | 3,857 | -0.02(-0.13%) |
Feb 06, 2015 | 18.53 | 18.74 | 18.53 | 18.60 | 82,471 | -0.02(-0.09%) |
Feb 05, 2015 | 18.63 | 18.63 | 18.47 | 18.62 | 8,609 | +0.21(+1.15%) |
Feb 04, 2015 | 18.55 | 18.55 | 18.38 | 18.40 | 10,490 | -0.01(-0.08%) |
Feb 03, 2015 | 18.25 | 18.42 | 18.24 | 18.42 | 10,051 | +0.37(+2.06%) |
Feb 02, 2015 | 18.03 | 18.05 | 17.84 | 18.05 | 13,704 | +0.18(+1.00%) |
Jan 30, 2015 | 17.95 | 17.95 | 17.78 | 17.87 | 3,491 | -0.18(-0.99%) |
Jan 29, 2015 | 17.88 | 18.05 | 17.76 | 18.05 | 16,158 | +0.07(+0.37%) |
Jan 28, 2015 | 18.25 | 18.25 | 17.98 | 17.98 | 7,316 | -0.28(-1.51%) |
Jan 27, 2015 | 18.25 | 18.34 | 18.15 | 18.26 | 19,567 | -0.20(-1.07%) |
Jan 26, 2015 | 18.52 | 18.52 | 18.35 | 18.46 | 5,798 | -0.01(-0.05%) |
Jan 23, 2015 | 18.53 | 18.53 | 18.45 | 18.46 | 4,823 | -0.01(-0.05%) |
Jan 22, 2015 | 18.33 | 18.47 | 18.28 | 18.47 | 8,274 | +0.41(+2.26%) |
Jan 21, 2015 | 18.07 | 18.16 | 18.07 | 18.07 | 1,372 | +0.02(+0.12%) |
Jan 20, 2015 | 18.18 | 18.18 | 17.95 | 18.04 | 3,990 | +0.14(+0.81%) |
Jan 16, 2015 | 17.81 | 17.95 | 17.79 | 17.90 | 16,853 | +0.21(+1.17%) |
Jan 15, 2015 | 17.90 | 17.90 | 17.69 | 17.69 | 1,857 | -0.21(-1.18%) |
Jan 14, 2015 | 17.89 | 17.92 | 17.71 | 17.90 | 8,775 | -0.13(-0.71%) |
Jan 13, 2015 | 18.11 | 18.38 | 17.93 | 18.03 | 31,303 | -0.08(-0.47%) |
Jan 12, 2015 | 18.18 | 18.18 | 18.09 | 18.12 | 41,997 | -0.24(-1.30%) |
Jan 09, 2015 | 18.49 | 18.49 | 18.32 | 18.35 | 124,058 | -0.17(-0.92%) |
Jan 08, 2015 | 18.44 | 18.56 | 18.44 | 18.52 | 11,812 | +0.40(+2.22%) |
Jan 07, 2015 | 18.15 | 18.17 | 18.07 | 18.12 | 8,789 | +0.13(+0.74%) |
Jan 06, 2015 | 18.01 | 18.01 | 17.97 | 17.99 | 1,859 | -0.16(-0.90%) |
Jan 05, 2015 | 18.35 | 18.35 | 18.12 | 18.15 | 15,941 | -0.39(-2.10%) |
Jan 02, 2015 | 18.56 | 18.56 | 18.51 | 18.54 | 1,285 | +0.00(+0.00%) |
Dec 31, 2014 | 18.75 | 18.54 | 18.54 | 18.54 | 3,059 | -0.20(-1.04%) |
Dec 30, 2014 | 18.72 | 18.77 | 18.72 | 18.74 | 2,236 | -0.10(-0.53%) |
Dec 29, 2014 | 18.80 | 18.84 | 18.79 | 18.84 | 12,693 | +0.03(+0.17%) |
Dec 26, 2014 | 18.83 | 18.83 | 18.80 | 18.80 | 23,539 | +0.07(+0.36%) |
Dec 24, 2014 | 18.72 | 18.74 | 18.74 | 18.74 | 8,591 | -0.07(-0.36%) |
Dec 23, 2014 | 18.78 | 18.82 | 18.76 | 18.80 | 5,490 | -0.01(-0.05%) |
Dec 22, 2014 | 18.75 | 18.81 | 18.73 | 18.81 | 17,612 | +0.03(+0.18%) |
Dec 19, 2014 | 18.65 | 18.78 | 18.65 | 18.78 | 6,144 | +0.26(+1.42%) |
Dec 18, 2014 | 18.54 | 18.54 | 18.34 | 18.52 | 12,108 | +0.59(+3.27%) |
Dec 17, 2014 | 17.90 | 18.01 | 17.90 | 17.93 | 4,309 | +0.14(+0.81%) |
Dec 16, 2014 | 17.95 | 17.95 | 17.78 | 17.78 | 2,599 | -0.06(-0.33%) |
Dec 15, 2014 | 18.00 | 18.00 | 17.81 | 17.84 | 3,683 | -0.11(-0.62%) |
Dec 12, 2014 | 18.07 | 18.11 | 17.95 | 17.95 | 955 | -0.31(-1.68%) |
Dec 11, 2014 | 18.20 | 18.48 | 18.20 | 18.26 | 9,820 | +0.01(+0.04%) |
Dec 10, 2014 | 18.51 | 18.51 | 18.25 | 18.25 | 9,239 | -0.31(-1.69%) |
Dec 09, 2014 | 18.45 | 18.58 | 18.45 | 18.57 | 53,465 | -0.03(-0.14%) |
Dec 08, 2014 | 18.75 | 18.75 | 18.59 | 18.59 | 2,208 | -0.19(-1.02%) |
Dec 05, 2014 | 18.80 | 18.84 | 18.78 | 18.78 | 4,173 | +0.02(+0.10%) |
Dec 04, 2014 | 18.86 | 18.86 | 18.70 | 18.77 | 11,101 | -0.01(-0.06%) |
Dec 03, 2014 | 18.80 | 18.80 | 18.78 | 18.78 | 3,372 | +0.10(+0.54%) |
Dec 02, 2014 | 18.52 | 18.68 | 18.52 | 18.68 | 2,803 | +0.17(+0.91%) |
Dec 01, 2014 | 18.55 | 18.58 | 18.51 | 18.51 | 1,831 | -0.17(-0.91%) |
Nov 28, 2014 | 18.68 | 18.68 | 18.68 | 18.68 | 117 | -0.14(-0.75%) |
Nov 26, 2014 | 18.80 | 18.82 | 18.82 | 18.82 | 7,296 | -0.00(-0.01%) |
Nov 25, 2014 | 18.82 | 18.84 | 18.79 | 18.82 | 5,114 | -0.00(-0.00%) |
Nov 24, 2014 | 18.91 | 18.91 | 18.80 | 18.82 | 10,318 | +0.06(+0.32%) |
Nov 21, 2014 | 18.85 | 18.85 | 18.75 | 18.76 | 3,106 | +0.04(+0.22%) |
Nov 20, 2014 | 18.69 | 18.73 | 18.69 | 18.72 | 6,902 | +0.10(+0.54%) |
Nov 19, 2014 | 18.58 | 18.63 | 18.52 | 18.62 | 9,733 | -0.10(-0.53%) |
Nov 18, 2014 | 18.66 | 18.72 | 18.63 | 18.72 | 14,205 | +0.15(+0.81%) |
Nov 17, 2014 | 18.52 | 18.57 | 18.52 | 18.57 | 3,248 | +0.04(+0.23%) |
Nov 14, 2014 | 18.54 | 18.55 | 18.48 | 18.52 | 6,688 | +0.03(+0.15%) |
Nov 13, 2014 | 18.58 | 18.60 | 18.46 | 18.50 | 6,513 | -0.08(-0.43%) |
Nov 12, 2014 | 18.52 | 18.59 | 18.51 | 18.57 | 8,296 | +0.05(+0.27%) |
Nov 11, 2014 | 18.55 | 18.55 | 18.51 | 18.53 | 3,178 | +0.01(+0.06%) |
Nov 10, 2014 | 18.59 | 18.59 | 18.47 | 18.52 | 4,576 | +0.06(+0.35%) |
Nov 07, 2014 | 18.44 | 18.51 | 18.44 | 18.45 | 8,639 | -0.02(-0.12%) |
Nov 06, 2014 | 18.33 | 18.47 | 18.33 | 18.47 | 11,156 | +0.09(+0.47%) |
Nov 05, 2014 | 18.39 | 18.39 | 18.39 | 18.39 | 1,824 | +0.08(+0.41%) |
Nov 04, 2014 | 18.31 | 18.34 | 18.24 | 18.31 | 4,414 | -0.02(-0.09%) |
Nov 03, 2014 | 18.44 | 18.57 | 18.33 | 18.33 | 83,853 | -0.06(-0.32%) |
Oct 31, 2014 | 18.30 | 18.40 | 18.30 | 18.39 | 3,228 | +0.22(+1.22%) |
Oct 30, 2014 | 18.04 | 18.18 | 18.04 | 18.17 | 3,684 | +0.06(+0.33%) |
Oct 29, 2014 | 18.02 | 18.11 | 18.02 | 18.11 | 1,488 | +0.07(+0.38%) |
Oct 28, 2014 | 17.93 | 18.04 | 17.92 | 18.04 | 6,037 | +0.18(+1.03%) |
Oct 27, 2014 | 17.80 | 17.86 | 17.70 | 17.86 | 2,318 | +0.16(+0.88%) |
Oct 24, 2014 | 17.70 | 17.70 | 17.70 | 17.70 | 2,377 | -0.04(-0.24%) |
Oct 23, 2014 | 17.78 | 17.85 | 17.74 | 17.74 | 9,351 | +0.02(+0.10%) |
Oct 22, 2014 | 17.73 | 17.73 | 17.73 | 17.73 | 841 | +0.05(+0.29%) |
Oct 21, 2014 | 17.50 | 17.68 | 17.50 | 17.67 | 4,599 | +0.42(+2.46%) |
Oct 20, 2014 | 17.11 | 17.25 | 17.11 | 17.25 | 2,389 | +0.15(+0.90%) |
Oct 17, 2014 | 17.07 | 17.16 | 16.83 | 17.10 | 6,918 | +0.26(+1.56%) |
Oct 16, 2014 | 17.01 | 17.01 | 16.66 | 16.83 | 4,919 | +0.02(+0.12%) |
Oct 15, 2014 | 16.77 | 16.81 | 16.53 | 16.81 | 7,835 | -0.20(-1.17%) |
Oct 13, 2014 | 17.05 | 17.01 | 17.01 | 17.01 | 2,236 | -0.35(-2.00%) |
Oct 10, 2014 | 17.42 | 17.43 | 17.36 | 17.36 | 3,250 | -0.14(-0.78%) |
Oct 08, 2014 | 17.40 | 17.50 | 17.50 | 17.50 | 2 | -0.00(-0.02%) |
Oct 07, 2014 | 17.65 | 17.65 | 17.50 | 17.50 | 1,047 | -0.18(-1.04%) |
Oct 06, 2014 | 17.73 | 17.73 | 17.67 | 17.68 | 1,535 | -0.08(-0.48%) |
Oct 03, 2014 | 17.77 | 17.77 | 17.77 | 17.77 | 1,533 | +0.18(+1.03%) |
Oct 01, 2014 | 17.75 | 17.59 | 17.59 | 17.59 | 218 | -0.96(-5.19%) |
Sep 30, 2014 | 17.89 | 18.55 | 17.89 | 18.55 | 737 | +0.69(+3.88%) |
Sep 29, 2014 | 17.84 | 17.95 | 17.84 | 17.86 | 2,506 | -0.16(-0.87%) |
Sep 26, 2014 | 17.94 | 18.06 | 17.89 | 18.01 | 9,062 | +0.19(+1.07%) |
Sep 25, 2014 | 18.35 | 18.35 | 17.81 | 17.82 | 29,702 | -0.33(-1.81%) |
Sep 24, 2014 | 17.96 | 18.15 | 17.96 | 18.15 | 3,830 | +0.17(+0.94%) |
Sep 23, 2014 | 18.15 | 18.15 | 17.98 | 17.98 | 1,292 | -0.24(-1.31%) |
Sep 22, 2014 | 18.27 | 18.27 | 18.20 | 18.22 | 4,404 | -0.15(-0.83%) |
Sep 19, 2014 | 18.48 | 18.48 | 18.35 | 18.37 | 6,513 | -0.08(-0.41%) |
Sep 18, 2014 | 18.40 | 18.45 | 18.40 | 18.45 | 7,044 | +0.11(+0.60%) |
Sep 17, 2014 | 18.36 | 18.36 | 18.34 | 18.34 | 6,122 | -0.05(-0.28%) |
Sep 16, 2014 | 18.25 | 18.39 | 18.23 | 18.39 | 1,625 | +0.15(+0.84%) |
Sep 15, 2014 | 18.14 | 18.23 | 18.14 | 18.23 | 2,525 | +0.02(+0.11%) |
Sep 12, 2014 | 18.23 | 18.23 | 18.21 | 18.21 | 1,491 | -0.03(-0.16%) |
Sep 11, 2014 | 18.26 | 18.26 | 18.24 | 18.24 | 2,491 | -0.06(-0.31%) |
Sep 09, 2014 | 18.34 | 18.30 | 18.30 | 18.30 | 1 | -0.06(-0.35%) |
Sep 08, 2014 | 18.43 | 18.43 | 18.36 | 18.36 | 2,319 | -0.04(-0.23%) |
Sep 05, 2014 | 18.40 | 18.40 | 18.40 | 18.40 | 247 | +0.05(+0.28%) |
Sep 04, 2014 | 18.46 | 18.41 | 18.35 | 18.35 | 3,956 | -0.06(-0.32%) |
Sep 03, 2014 | 18.46 | 18.46 | 18.41 | 18.41 | 2,626 | -0.01(-0.05%) |
Sep 02, 2014 | 18.46 | 18.45 | 18.40 | 18.42 | 2,589 | -0.03(-0.14%) |
Aug 29, 2014 | 18.45 | 18.45 | 18.45 | 18.45 | 117 | +0.03(+0.19%) |
Aug 28, 2014 | 18.35 | 18.41 | 18.34 | 18.41 | 2,231 | +0.00(+0.02%) |
Aug 27, 2014 | 18.38 | 18.41 | 18.38 | 18.41 | 1,830 | +0.03(+0.16%) |
Aug 26, 2014 | 18.42 | 18.42 | 18.35 | 18.38 | 8,735 | +0.07(+0.38%) |
Aug 25, 2014 | 18.36 | 18.36 | 18.28 | 18.31 | 35,186 | +0.08(+0.45%) |
Aug 21, 2014 | 18.23 | 18.23 | 18.23 | 18.23 | 23 | +0.11(+0.58%) |
Aug 19, 2014 | 18.12 | 18.12 | 18.12 | 18.12 | 31 | +0.11(+0.60%) |
Aug 18, 2014 | 18.03 | 18.05 | 18.02 | 18.02 | 2,542 | +0.15(+0.82%) |
Aug 14, 2014 | 17.87 | 17.87 | 17.87 | 17.87 | 235 | +0.11(+0.63%) |
Aug 13, 2014 | 17.76 | 17.76 | 17.76 | 17.76 | 117 | -0.01(-0.05%) |
Aug 12, 2014 | 17.62 | 17.77 | 17.62 | 17.77 | 688 | +0.10(+0.58%) |
Aug 11, 2014 | 17.72 | 17.72 | 17.67 | 17.67 | 2,938 | +0.16(+0.89%) |
Aug 08, 2014 | 17.51 | 17.51 | 17.51 | 17.51 | 267 | -0.06(-0.33%) |
Aug 07, 2014 | 17.52 | 17.57 | 17.52 | 17.57 | 1,973 | +0.05(+0.27%) |
Aug 06, 2014 | 17.54 | 17.55 | 17.50 | 17.52 | 1,412 | -0.12(-0.67%) |
Aug 04, 2014 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.21(+1.22%) |
Aug 01, 2014 | 17.48 | 17.48 | 17.43 | 17.43 | 2,980 | -0.51(-2.84%) |
Jul 30, 2014 | 18.04 | 17.94 | 17.94 | 17.94 | 10,591 | -0.06(-0.33%) |
Jul 29, 2014 | 18.06 | 18.06 | 17.99 | 18.00 | 2,139 | -0.09(-0.52%) |
Jul 28, 2014 | 18.09 | 18.09 | 18.09 | 18.09 | 1,471 | +0.00(+0.01%) |
Jul 25, 2014 | 18.21 | 18.21 | 18.09 | 18.09 | 2,877 | -0.08(-0.46%) |
Jul 24, 2014 | 18.23 | 18.23 | 18.17 | 18.17 | 3,294 | +0.01(+0.08%) |
Jul 23, 2014 | 18.14 | 18.16 | 18.14 | 18.16 | 941 | +0.06(+0.33%) |
Jul 22, 2014 | 18.09 | 18.13 | 18.09 | 18.10 | 387 | +0.07(+0.38%) |
Jul 21, 2014 | 17.98 | 18.03 | 17.98 | 18.03 | 4,309 | +0.11(+0.62%) |
Jul 17, 2014 | 18.00 | 17.92 | 17.92 | 17.92 | 1 | -0.08(-0.47%) |
Jul 16, 2014 | 17.93 | 18.01 | 17.93 | 18.01 | 654 | +0.05(+0.30%) |
Jul 15, 2014 | 18.01 | 18.01 | 17.93 | 17.95 | 3,902 | -0.00(-0.02%) |
Jul 14, 2014 | 17.99 | 17.99 | 17.95 | 17.95 | 7,507 | +0.13(+0.72%) |
Jul 11, 2014 | 17.83 | 17.84 | 17.82 | 17.83 | 1,248 | +0.01(+0.05%) |
Jul 10, 2014 | 17.70 | 17.84 | 17.70 | 17.82 | 8,824 | -0.14(-0.80%) |
Jul 07, 2014 | 17.96 | 17.96 | 17.96 | 17.96 | 29,068 | -0.13(-0.70%) |
Jul 03, 2014 | 18.01 | 18.09 | 18.09 | 18.09 | 1,765 | +0.17(+0.95%) |
Jul 02, 2014 | 17.93 | 17.93 | 17.90 | 17.92 | 1,154 | +0.14(+0.76%) |
Jun 30, 2014 | 17.96 | 17.78 | 17.78 | 17.78 | 21 | +0.02(+0.09%) |
Jun 27, 2014 | 17.79 | 17.82 | 17.77 | 17.77 | 2,206 | -0.03(-0.19%) |
Jun 26, 2014 | 17.80 | 17.80 | 17.80 | 17.80 | 294 | +0.05(+0.30%) |
Jun 25, 2014 | 17.77 | 17.77 | 17.75 | 17.75 | 429 | -0.10(-0.58%) |
Jun 24, 2014 | 17.98 | 18.02 | 17.85 | 17.85 | 3,864 | -0.21(-1.18%) |
Jun 23, 2014 | 18.12 | 18.12 | 18.07 | 18.07 | 382 | -0.04(-0.23%) |
Jun 20, 2014 | 18.13 | 18.13 | 18.08 | 18.11 | 2,510 | +0.26(+1.47%) |
Jun 18, 2014 | 17.86 | 17.84 | 17.84 | 17.84 | 177 | -0.08(-0.43%) |
Jun 17, 2014 | 17.82 | 17.93 | 17.82 | 17.92 | 3,365 | +0.09(+0.52%) |
Jun 16, 2014 | 17.84 | 17.84 | 17.83 | 17.83 | 1,129 | +0.05(+0.29%) |
Jun 13, 2014 | 17.68 | 17.80 | 17.68 | 17.78 | 1,147 | +0.08(+0.46%) |
Jun 12, 2014 | 17.76 | 17.76 | 17.70 | 17.70 | 1,272 | -0.13(-0.74%) |
Jun 11, 2014 | 17.68 | 17.84 | 17.68 | 17.83 | 6,963 | -0.03(-0.14%) |
Jun 10, 2014 | 17.88 | 17.89 | 17.85 | 17.85 | 2,858 | -0.07(-0.38%) |
Jun 06, 2014 | 17.90 | 17.93 | 17.90 | 17.92 | 1,834 | +0.09(+0.53%) |
Jun 05, 2014 | 17.82 | 17.83 | 17.82 | 17.83 | 809 | +0.06(+0.33%) |
Jun 04, 2014 | 17.71 | 17.78 | 17.68 | 17.77 | 6,133 | +0.07(+0.38%) |
Jun 03, 2014 | 17.81 | 17.81 | 17.64 | 17.70 | 3,858 | -0.03(-0.14%) |
Jun 02, 2014 | 17.62 | 17.73 | 17.62 | 17.73 | 900 | +0.05(+0.29%) |
May 30, 2014 | 17.65 | 17.67 | 17.64 | 17.67 | 3,577 | +0.05(+0.29%) |
May 29, 2014 | 17.66 | 17.66 | 17.62 | 17.62 | 2,833 | +0.03(+0.19%) |
May 28, 2014 | 17.67 | 17.67 | 17.56 | 17.59 | 1,484 | -0.00(-0.00%) |
May 27, 2014 | 17.61 | 17.61 | 17.55 | 17.59 | 4,114 | +0.07(+0.39%) |
May 23, 2014 | 17.54 | 17.52 | 17.52 | 17.52 | 1,529 | +0.01(+0.05%) |
May 22, 2014 | 17.47 | 17.51 | 17.47 | 17.51 | 937 | +0.17(+0.98%) |
May 20, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.10(+0.59%) |
May 19, 2014 | 17.24 | 17.24 | 17.24 | 17.24 | 235 | -0.11(-0.64%) |
May 16, 2014 | 17.23 | 17.35 | 17.20 | 17.35 | 2,492 | +0.03(+0.20%) |
May 15, 2014 | 17.29 | 17.32 | 17.29 | 17.32 | 2,111 | -0.23(-1.31%) |
May 13, 2014 | 17.53 | 17.55 | 17.55 | 17.55 | 2,353 | +0.02(+0.10%) |
May 12, 2014 | 17.52 | 17.53 | 17.52 | 17.53 | 350 | +0.23(+1.33%) |
May 09, 2014 | 17.27 | 17.32 | 17.27 | 17.30 | 2,193 | -0.05(-0.26%) |
May 08, 2014 | 17.34 | 17.34 | 17.34 | 17.34 | 117 | -0.02(-0.09%) |
May 07, 2014 | 17.39 | 17.39 | 17.22 | 17.36 | 7,988 | +0.08(+0.44%) |
May 06, 2014 | 17.27 | 17.28 | 17.27 | 17.28 | 443 | -0.06(-0.34%) |
May 05, 2014 | 17.34 | 17.35 | 17.33 | 17.34 | 3,059 | +0.09(+0.49%) |
May 02, 2014 | 17.50 | 17.50 | 17.26 | 17.26 | 1,888 | -0.10(-0.59%) |