Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 25.65 | 25.90 | 25.29 | 25.66 | 237,258 | +0.14(+0.55%) |
Jun 29, 2015 | 25.83 | 25.90 | 25.43 | 25.52 | 214,450 | -0.44(-1.69%) |
Jun 26, 2015 | 26.54 | 26.92 | 25.73 | 25.96 | 258,771 | -0.44(-1.67%) |
Jun 25, 2015 | 25.49 | 26.64 | 25.49 | 26.40 | 349,850 | +0.90(+3.53%) |
Jun 24, 2015 | 25.74 | 25.74 | 25.20 | 25.50 | 160,071 | -0.22(-0.86%) |
Jun 23, 2015 | 25.79 | 25.79 | 25.27 | 25.72 | 194,468 | +0.05(+0.19%) |
Jun 22, 2015 | 25.26 | 26.00 | 24.76 | 25.67 | 233,766 | +0.67(+2.68%) |
Jun 19, 2015 | 24.73 | 25.26 | 24.70 | 25.00 | 265,004 | +0.33(+1.34%) |
Jun 18, 2015 | 24.35 | 24.75 | 24.03 | 24.67 | 100,776 | +0.42(+1.73%) |
Jun 17, 2015 | 24.43 | 24.51 | 24.21 | 24.25 | 65,300 | -0.05(-0.21%) |
Jun 16, 2015 | 24.42 | 24.56 | 24.15 | 24.30 | 165,947 | -0.10(-0.41%) |
Jun 15, 2015 | 24.36 | 24.71 | 24.13 | 24.40 | 213,702 | -0.05(-0.20%) |
Jun 12, 2015 | 24.39 | 24.66 | 24.19 | 24.45 | 144,041 | +0.05(+0.20%) |
Jun 11, 2015 | 24.28 | 24.60 | 24.15 | 24.40 | 119,999 | +0.13(+0.54%) |
Jun 10, 2015 | 24.23 | 24.52 | 24.20 | 24.27 | 88,676 | +0.18(+0.75%) |
Jun 09, 2015 | 24.01 | 24.37 | 23.93 | 24.09 | 68,214 | -0.01(-0.04%) |
Jun 08, 2015 | 24.37 | 24.45 | 24.01 | 24.10 | 55,110 | -0.30(-1.23%) |
Jun 05, 2015 | 23.99 | 24.46 | 23.83 | 24.40 | 80,636 | +0.35(+1.46%) |
Jun 04, 2015 | 24.00 | 24.16 | 23.78 | 24.05 | 64,466 | -0.12(-0.50%) |
Jun 03, 2015 | 24.10 | 24.22 | 23.82 | 24.17 | 75,149 | +0.14(+0.58%) |
Jun 02, 2015 | 23.82 | 24.50 | 23.82 | 24.03 | 74,921 | +0.07(+0.29%) |
Jun 01, 2015 | 24.34 | 24.44 | 23.94 | 23.96 | 176,638 | -0.04(-0.17%) |
May 29, 2015 | 23.75 | 24.16 | 23.32 | 24.00 | 135,962 | +0.25(+1.05%) |
May 28, 2015 | 23.44 | 23.83 | 23.22 | 23.75 | 170,195 | +0.31(+1.32%) |
May 27, 2015 | 23.43 | 23.51 | 23.21 | 23.44 | 101,579 | +0.05(+0.21%) |
May 26, 2015 | 23.40 | 23.61 | 23.27 | 23.39 | 171,509 | -0.11(-0.47%) |
May 22, 2015 | 23.55 | 23.50 | 23.50 | 23.50 | 90,500 | -0.06(-0.25%) |
May 21, 2015 | 23.63 | 23.64 | 23.32 | 23.56 | 135,090 | -0.01(-0.04%) |
May 20, 2015 | 23.60 | 23.79 | 23.40 | 23.57 | 173,855 | +0.03(+0.13%) |
May 19, 2015 | 23.68 | 23.75 | 23.41 | 23.54 | 112,102 | -0.14(-0.59%) |
May 18, 2015 | 23.48 | 23.80 | 23.34 | 23.68 | 141,573 | +0.20(+0.85%) |
May 15, 2015 | 23.68 | 23.74 | 23.36 | 23.48 | 129,068 | -0.22(-0.93%) |
May 14, 2015 | 23.55 | 23.75 | 23.28 | 23.70 | 71,028 | +0.23(+0.98%) |
May 13, 2015 | 23.18 | 23.85 | 23.02 | 23.47 | 238,371 | +0.29(+1.25%) |
May 12, 2015 | 22.80 | 23.50 | 22.75 | 23.18 | 294,549 | +0.24(+1.05%) |
May 11, 2015 | 22.48 | 23.12 | 22.24 | 22.94 | 313,320 | +0.53(+2.37%) |
May 08, 2015 | 20.45 | 22.75 | 20.45 | 22.41 | 324,912 | +2.15(+10.61%) |
May 07, 2015 | 19.38 | 20.27 | 18.91 | 20.26 | 377,457 | +1.06(+5.52%) |
May 06, 2015 | 19.21 | 19.36 | 18.95 | 19.20 | 201,675 | +0.09(+0.47%) |
May 05, 2015 | 19.15 | 19.26 | 19.00 | 19.11 | 136,431 | -0.14(-0.73%) |
May 04, 2015 | 19.14 | 19.51 | 19.14 | 19.25 | 115,536 | +0.08(+0.42%) |
May 01, 2015 | 18.74 | 19.19 | 18.40 | 19.17 | 216,838 | +0.45(+2.40%) |
Apr 30, 2015 | 18.89 | 19.24 | 18.65 | 18.72 | 222,015 | -0.35(-1.84%) |
Apr 29, 2015 | 19.68 | 19.68 | 18.97 | 19.07 | 114,345 | -0.61(-3.10%) |
Apr 28, 2015 | 19.21 | 19.76 | 19.04 | 19.68 | 60,017 | +0.52(+2.71%) |
Apr 27, 2015 | 19.44 | 19.66 | 18.98 | 19.16 | 106,961 | -0.35(-1.79%) |
Apr 24, 2015 | 19.38 | 19.56 | 19.25 | 19.51 | 24,862 | +0.11(+0.57%) |
Apr 23, 2015 | 19.28 | 19.46 | 19.10 | 19.40 | 86,252 | +0.04(+0.21%) |
Apr 22, 2015 | 19.35 | 19.38 | 18.99 | 19.36 | 127,014 | -0.01(-0.05%) |
Apr 21, 2015 | 19.64 | 19.64 | 19.31 | 19.37 | 43,976 | -0.18(-0.92%) |
Apr 20, 2015 | 19.22 | 19.71 | 19.15 | 19.55 | 80,242 | +0.40(+2.09%) |
Apr 17, 2015 | 19.82 | 19.88 | 18.93 | 19.15 | 129,304 | -0.80(-4.01%) |
Apr 16, 2015 | 19.97 | 20.22 | 19.93 | 19.95 | 77,054 | -0.10(-0.50%) |
Apr 15, 2015 | 20.10 | 20.12 | 19.97 | 20.05 | 104,272 | -0.02(-0.10%) |
Apr 14, 2015 | 19.97 | 20.22 | 19.86 | 20.07 | 152,183 | +0.09(+0.45%) |
Apr 13, 2015 | 19.97 | 20.11 | 19.75 | 19.98 | 88,455 | +0.06(+0.30%) |
Apr 10, 2015 | 19.80 | 20.06 | 19.56 | 19.92 | 107,117 | +0.23(+1.17%) |
Apr 09, 2015 | 19.67 | 19.92 | 19.35 | 19.69 | 126,384 | -0.01(-0.05%) |
Apr 08, 2015 | 19.62 | 20.00 | 19.61 | 19.70 | 86,868 | +0.07(+0.36%) |
Apr 07, 2015 | 19.82 | 19.98 | 19.59 | 19.63 | 80,302 | -0.21(-1.06%) |
Apr 06, 2015 | 19.70 | 20.05 | 19.58 | 19.84 | 114,722 | -0.04(-0.20%) |
Apr 02, 2015 | 20.58 | 19.88 | 19.88 | 19.88 | 145,400 | -0.68(-3.31%) |
Apr 01, 2015 | 19.88 | 20.62 | 19.85 | 20.56 | 182,540 | +0.68(+3.42%) |
Mar 31, 2015 | 19.97 | 20.18 | 19.74 | 19.88 | 104,809 | -0.19(-0.95%) |
Mar 30, 2015 | 20.07 | 20.27 | 19.87 | 20.07 | 105,309 | +0.18(+0.90%) |
Mar 27, 2015 | 19.90 | 20.15 | 19.83 | 19.89 | 227,234 | -0.03(-0.15%) |
Mar 26, 2015 | 20.10 | 20.16 | 19.85 | 19.92 | 159,206 | -0.19(-0.94%) |
Mar 25, 2015 | 20.66 | 20.67 | 20.06 | 20.11 | 159,240 | -0.56(-2.71%) |
Mar 24, 2015 | 20.77 | 20.87 | 20.57 | 20.67 | 97,356 | -0.16(-0.77%) |
Mar 23, 2015 | 21.03 | 21.18 | 20.72 | 20.83 | 96,837 | -0.22(-1.05%) |
Mar 20, 2015 | 21.04 | 21.20 | 20.87 | 21.05 | 151,565 | +0.07(+0.33%) |
Mar 19, 2015 | 20.62 | 21.00 | 20.51 | 20.98 | 65,765 | +0.30(+1.45%) |
Mar 18, 2015 | 20.66 | 20.75 | 20.17 | 20.68 | 116,437 | -0.06(-0.29%) |
Mar 17, 2015 | 20.38 | 20.84 | 20.03 | 20.74 | 139,913 | +0.33(+1.62%) |
Mar 16, 2015 | 20.36 | 20.91 | 20.24 | 20.41 | 115,126 | +0.07(+0.34%) |
Mar 13, 2015 | 20.57 | 20.72 | 19.92 | 20.34 | 99,727 | -0.21(-1.02%) |
Mar 12, 2015 | 19.45 | 20.60 | 19.45 | 20.55 | 245,744 | +1.24(+6.42%) |
Mar 11, 2015 | 19.90 | 20.00 | 19.25 | 19.31 | 113,058 | -0.59(-2.96%) |
Mar 10, 2015 | 19.67 | 20.01 | 19.25 | 19.90 | 205,036 | +0.12(+0.61%) |
Mar 09, 2015 | 19.75 | 20.08 | 19.59 | 19.78 | 202,841 | -0.05(-0.25%) |
Mar 06, 2015 | 18.86 | 20.09 | 18.86 | 19.83 | 273,062 | +0.79(+4.15%) |
Mar 05, 2015 | 19.33 | 19.39 | 18.86 | 19.04 | 157,194 | -0.24(-1.24%) |
Mar 04, 2015 | 18.71 | 19.32 | 18.80 | 19.28 | 185,428 | +0.48(+2.55%) |
Mar 03, 2015 | 18.70 | 18.94 | 18.41 | 18.80 | 180,848 | +0.02(+0.11%) |
Mar 02, 2015 | 18.79 | 19.12 | 18.49 | 18.78 | 173,270 | -0.07(-0.37%) |
Feb 27, 2015 | 18.81 | 19.22 | 18.47 | 18.85 | 202,034 | -0.03(-0.16%) |
Feb 26, 2015 | 18.40 | 18.98 | 18.36 | 18.88 | 115,912 | +0.50(+2.72%) |
Feb 25, 2015 | 18.43 | 18.65 | 18.23 | 18.38 | 280,428 | -0.14(-0.76%) |
Feb 24, 2015 | 18.63 | 19.31 | 18.49 | 18.52 | 311,110 | -0.15(-0.80%) |
Feb 23, 2015 | 18.39 | 18.93 | 18.14 | 18.67 | 449,912 | +0.23(+1.25%) |
Feb 20, 2015 | 20.74 | 20.91 | 18.36 | 18.44 | 649,821 | -2.43(-11.64%) |
Feb 19, 2015 | 21.10 | 23.01 | 19.84 | 20.87 | 640,542 | -3.25(-13.47%) |
Feb 18, 2015 | 24.19 | 24.52 | 24.02 | 24.12 | 159,259 | -0.04(-0.17%) |
Feb 17, 2015 | 24.00 | 24.49 | 23.91 | 24.16 | 140,890 | +0.13(+0.54%) |
Feb 13, 2015 | 24.08 | 24.03 | 24.03 | 24.03 | 112,100 | -0.01(-0.04%) |
Feb 12, 2015 | 24.68 | 24.68 | 23.92 | 24.04 | 71,835 | -0.45(-1.84%) |
Feb 11, 2015 | 23.15 | 24.69 | 23.00 | 24.49 | 213,561 | +1.19(+5.11%) |
Feb 10, 2015 | 23.56 | 23.73 | 23.23 | 23.30 | 287,225 | -0.19(-0.81%) |
Feb 09, 2015 | 23.91 | 24.07 | 23.46 | 23.49 | 115,125 | -0.38(-1.59%) |
Feb 06, 2015 | 24.03 | 24.14 | 23.84 | 23.87 | 147,502 | -0.12(-0.50%) |
Feb 05, 2015 | 24.05 | 24.31 | 23.92 | 23.99 | 178,732 | +0.05(+0.21%) |
Feb 04, 2015 | 24.42 | 24.57 | 23.88 | 23.94 | 228,854 | -0.58(-2.37%) |
Feb 03, 2015 | 24.27 | 24.66 | 24.27 | 24.52 | 61,749 | +0.41(+1.70%) |
Feb 02, 2015 | 24.08 | 24.26 | 23.72 | 24.11 | 69,291 | +0.03(+0.12%) |
Jan 30, 2015 | 24.69 | 24.98 | 24.05 | 24.08 | 72,311 | -0.84(-3.37%) |
Jan 29, 2015 | 24.79 | 24.94 | 24.50 | 24.92 | 138,994 | +0.20(+0.81%) |
Jan 28, 2015 | 25.24 | 25.49 | 24.63 | 24.72 | 130,076 | -0.29(-1.16%) |
Jan 27, 2015 | 24.55 | 25.45 | 24.50 | 25.01 | 138,786 | +0.30(+1.21%) |
Jan 26, 2015 | 24.08 | 24.91 | 23.95 | 24.71 | 178,223 | +0.70(+2.92%) |
Jan 23, 2015 | 23.69 | 24.09 | 23.69 | 24.01 | 220,335 | +0.33(+1.39%) |
Jan 22, 2015 | 23.48 | 23.70 | 23.36 | 23.68 | 206,390 | +0.25(+1.07%) |
Jan 21, 2015 | 23.41 | 23.62 | 23.34 | 23.43 | 128,186 | -0.08(-0.34%) |
Jan 20, 2015 | 23.65 | 23.92 | 23.31 | 23.51 | 195,603 | -0.04(-0.17%) |
Jan 16, 2015 | 23.20 | 23.61 | 23.20 | 23.55 | 222,509 | +0.22(+0.94%) |
Jan 15, 2015 | 23.59 | 23.60 | 23.17 | 23.33 | 172,272 | -0.16(-0.68%) |
Jan 14, 2015 | 23.21 | 23.61 | 23.16 | 23.49 | 204,568 | +0.07(+0.30%) |
Jan 13, 2015 | 23.54 | 23.81 | 23.27 | 23.42 | 193,756 | -0.02(-0.09%) |
Jan 12, 2015 | 23.60 | 23.74 | 23.31 | 23.44 | 241,108 | -0.12(-0.51%) |
Jan 09, 2015 | 23.45 | 23.81 | 23.45 | 23.56 | 113,709 | +0.05(+0.21%) |
Jan 08, 2015 | 23.45 | 23.86 | 23.40 | 23.51 | 99,280 | +0.13(+0.56%) |
Jan 07, 2015 | 23.05 | 23.45 | 23.02 | 23.38 | 74,737 | +0.41(+1.78%) |
Jan 06, 2015 | 23.48 | 23.82 | 22.89 | 22.97 | 121,292 | -0.55(-2.34%) |
Jan 05, 2015 | 23.54 | 23.93 | 23.33 | 23.52 | 89,095 | -0.17(-0.72%) |
Jan 02, 2015 | 23.90 | 24.47 | 23.44 | 23.69 | 86,694 | -0.22(-0.92%) |
Dec 31, 2014 | 24.17 | 23.91 | 23.91 | 23.91 | 49,800 | -0.26(-1.08%) |
Dec 30, 2014 | 24.08 | 24.36 | 24.05 | 24.17 | 66,178 | -0.06(-0.25%) |
Dec 29, 2014 | 24.39 | 24.59 | 24.06 | 24.23 | 79,146 | -0.13(-0.53%) |
Dec 26, 2014 | 24.24 | 24.55 | 24.24 | 24.36 | 33,467 | +0.12(+0.50%) |
Dec 24, 2014 | 24.19 | 24.24 | 24.24 | 24.24 | 58,600 | +0.01(+0.04%) |
Dec 23, 2014 | 24.59 | 24.68 | 24.14 | 24.23 | 79,138 | -0.36(-1.46%) |
Dec 22, 2014 | 24.16 | 24.69 | 24.16 | 24.59 | 95,028 | +0.34(+1.40%) |
Dec 19, 2014 | 24.70 | 25.09 | 24.11 | 24.25 | 230,982 | -0.62(-2.49%) |
Dec 18, 2014 | 24.60 | 24.90 | 24.34 | 24.87 | 266,928 | +0.63(+2.60%) |
Dec 17, 2014 | 24.08 | 24.44 | 24.02 | 24.24 | 161,884 | +0.33(+1.38%) |
Dec 16, 2014 | 23.96 | 24.51 | 23.89 | 23.91 | 131,372 | -0.32(-1.32%) |
Dec 15, 2014 | 24.79 | 24.88 | 24.05 | 24.23 | 91,404 | -0.40(-1.62%) |
Dec 12, 2014 | 24.44 | 24.96 | 24.44 | 24.63 | 54,345 | -0.09(-0.36%) |
Dec 11, 2014 | 24.54 | 25.16 | 24.32 | 24.72 | 172,452 | +0.36(+1.48%) |
Dec 10, 2014 | 24.98 | 25.09 | 24.28 | 24.36 | 79,509 | -0.60(-2.40%) |
Dec 09, 2014 | 23.91 | 24.97 | 23.91 | 24.96 | 93,812 | +0.90(+3.74%) |
Dec 08, 2014 | 23.97 | 24.32 | 23.96 | 24.06 | 186,224 | +0.06(+0.25%) |
Dec 05, 2014 | 23.93 | 24.49 | 23.87 | 24.00 | 104,571 | +0.06(+0.25%) |
Dec 04, 2014 | 24.10 | 24.22 | 23.87 | 23.94 | 77,943 | -0.17(-0.71%) |
Dec 03, 2014 | 23.82 | 24.30 | 23.82 | 24.11 | 54,867 | +0.36(+1.52%) |
Dec 02, 2014 | 24.01 | 24.20 | 23.64 | 23.75 | 94,287 | -0.19(-0.79%) |
Dec 01, 2014 | 23.13 | 24.11 | 22.97 | 23.94 | 119,922 | +0.82(+3.55%) |
Nov 28, 2014 | 23.48 | 24.25 | 22.90 | 23.12 | 70,348 | -0.28(-1.20%) |
Nov 26, 2014 | 23.46 | 23.40 | 23.40 | 23.40 | 58,600 | +0.01(+0.04%) |
Nov 25, 2014 | 23.46 | 23.52 | 23.24 | 23.39 | 63,878 | -0.07(-0.30%) |
Nov 24, 2014 | 23.00 | 23.54 | 22.88 | 23.46 | 74,105 | +0.44(+1.91%) |
Nov 21, 2014 | 23.65 | 23.65 | 22.97 | 23.02 | 63,157 | -0.34(-1.46%) |
Nov 20, 2014 | 22.99 | 23.55 | 22.99 | 23.36 | 60,657 | +0.33(+1.43%) |
Nov 19, 2014 | 23.47 | 23.47 | 22.95 | 23.03 | 61,891 | -0.44(-1.87%) |
Nov 18, 2014 | 23.54 | 23.93 | 23.45 | 23.47 | 58,662 | -0.05(-0.21%) |
Nov 17, 2014 | 22.94 | 23.80 | 22.83 | 23.52 | 103,486 | +0.50(+2.17%) |
Nov 14, 2014 | 23.13 | 23.25 | 22.99 | 23.02 | 61,611 | -0.16(-0.69%) |
Nov 13, 2014 | 23.36 | 23.48 | 23.06 | 23.18 | 86,366 | -0.19(-0.81%) |
Nov 12, 2014 | 23.04 | 23.42 | 22.80 | 23.37 | 134,580 | +0.30(+1.30%) |
Nov 11, 2014 | 22.88 | 23.24 | 22.78 | 23.07 | 115,503 | +0.19(+0.83%) |
Nov 10, 2014 | 22.60 | 23.12 | 22.52 | 22.88 | 142,199 | +0.19(+0.84%) |
Nov 07, 2014 | 23.02 | 23.18 | 22.41 | 22.69 | 117,682 | -0.48(-2.07%) |
Nov 06, 2014 | 22.79 | 23.22 | 22.55 | 23.17 | 136,891 | +0.50(+2.21%) |
Nov 05, 2014 | 22.61 | 22.99 | 21.86 | 22.67 | 131,361 | -0.40(-1.73%) |
Nov 04, 2014 | 22.44 | 23.96 | 22.44 | 23.07 | 171,028 | +0.63(+2.81%) |
Nov 03, 2014 | 22.14 | 22.44 | 22.08 | 22.44 | 126,615 | +0.30(+1.36%) |
Oct 31, 2014 | 22.00 | 22.24 | 21.80 | 22.14 | 134,647 | +0.51(+2.36%) |
Oct 30, 2014 | 21.28 | 21.64 | 21.23 | 21.63 | 143,212 | +0.23(+1.07%) |
Oct 29, 2014 | 21.64 | 21.92 | 21.22 | 21.40 | 78,434 | -0.20(-0.93%) |
Oct 28, 2014 | 21.24 | 21.65 | 21.06 | 21.60 | 127,215 | +0.38(+1.79%) |
Oct 27, 2014 | 20.78 | 21.28 | 20.77 | 21.22 | 90,037 | +0.45(+2.17%) |
Oct 24, 2014 | 20.85 | 21.00 | 20.56 | 20.77 | 87,958 | -0.01(-0.05%) |
Oct 23, 2014 | 20.86 | 21.14 | 20.68 | 20.78 | 63,486 | +0.12(+0.58%) |
Oct 22, 2014 | 21.00 | 21.04 | 20.60 | 20.66 | 97,059 | -0.25(-1.20%) |
Oct 21, 2014 | 20.10 | 21.14 | 20.08 | 20.91 | 184,829 | +0.86(+4.29%) |
Oct 20, 2014 | 19.59 | 20.10 | 19.49 | 20.05 | 97,269 | +0.34(+1.73%) |
Oct 17, 2014 | 19.88 | 20.07 | 19.70 | 19.71 | 123,457 | +0.11(+0.56%) |
Oct 16, 2014 | 18.24 | 19.86 | 17.89 | 19.60 | 178,051 | +1.08(+5.83%) |
Oct 15, 2014 | 18.25 | 18.55 | 18.03 | 18.52 | 139,373 | +0.06(+0.33%) |
Oct 14, 2014 | 18.87 | 19.16 | 18.34 | 18.46 | 127,555 | -0.30(-1.60%) |
Oct 13, 2014 | 18.44 | 18.97 | 18.36 | 18.76 | 136,860 | +0.29(+1.57%) |
Oct 10, 2014 | 18.75 | 19.09 | 18.46 | 18.47 | 141,803 | -0.43(-2.28%) |
Oct 09, 2014 | 19.48 | 19.52 | 18.85 | 18.90 | 79,457 | -0.58(-2.98%) |
Oct 08, 2014 | 19.11 | 19.51 | 19.04 | 19.48 | 109,017 | +0.37(+1.94%) |
Oct 07, 2014 | 19.30 | 19.70 | 19.06 | 19.11 | 85,096 | -0.40(-2.05%) |
Oct 06, 2014 | 20.07 | 20.09 | 19.46 | 19.51 | 117,236 | -0.41(-2.06%) |
Oct 03, 2014 | 19.93 | 20.16 | 19.88 | 19.92 | 110,413 | +0.22(+1.12%) |
Oct 02, 2014 | 19.70 | 19.83 | 19.40 | 19.70 | 66,890 | +0.05(+0.25%) |
Oct 01, 2014 | 19.90 | 19.96 | 19.32 | 19.65 | 169,551 | -0.25(-1.26%) |
Sep 30, 2014 | 20.07 | 20.22 | 19.82 | 19.90 | 170,089 | -0.08(-0.40%) |
Sep 29, 2014 | 19.59 | 20.05 | 19.55 | 19.98 | 149,198 | +0.30(+1.52%) |
Sep 26, 2014 | 19.34 | 19.74 | 19.30 | 19.68 | 102,402 | +0.35(+1.81%) |
Sep 25, 2014 | 19.39 | 19.47 | 19.09 | 19.33 | 81,948 | -0.13(-0.67%) |
Sep 24, 2014 | 19.28 | 19.55 | 19.14 | 19.46 | 50,915 | +0.25(+1.30%) |
Sep 23, 2014 | 19.02 | 19.50 | 18.86 | 19.21 | 132,573 | +0.17(+0.89%) |
Sep 22, 2014 | 19.02 | 19.21 | 18.78 | 19.04 | 78,382 | -0.08(-0.42%) |
Sep 19, 2014 | 19.44 | 19.48 | 19.10 | 19.12 | 106,977 | -0.37(-1.90%) |
Sep 18, 2014 | 18.75 | 19.99 | 18.75 | 19.49 | 145,722 | +0.89(+4.78%) |
Sep 17, 2014 | 18.38 | 18.65 | 18.38 | 18.60 | 69,353 | +0.25(+1.36%) |
Sep 16, 2014 | 18.28 | 18.45 | 18.25 | 18.35 | 33,316 | +0.05(+0.27%) |
Sep 15, 2014 | 18.49 | 18.53 | 18.18 | 18.30 | 65,851 | -0.22(-1.19%) |
Sep 12, 2014 | 19.05 | 19.05 | 18.27 | 18.52 | 53,744 | -0.47(-2.47%) |
Sep 11, 2014 | 18.94 | 19.19 | 18.82 | 18.99 | 52,798 | -0.01(-0.05%) |
Sep 10, 2014 | 18.86 | 19.06 | 18.67 | 19.00 | 62,247 | +0.10(+0.53%) |
Sep 09, 2014 | 18.92 | 18.96 | 18.84 | 18.90 | 43,972 | -0.12(-0.63%) |
Sep 08, 2014 | 18.93 | 19.08 | 18.78 | 19.02 | 35,585 | +0.04(+0.21%) |
Sep 05, 2014 | 18.91 | 19.20 | 18.88 | 18.98 | 41,441 | -0.01(-0.05%) |
Sep 04, 2014 | 19.21 | 19.26 | 18.94 | 18.99 | 58,817 | -0.13(-0.68%) |
Sep 03, 2014 | 19.25 | 19.34 | 19.06 | 19.12 | 50,582 | -0.08(-0.42%) |
Sep 02, 2014 | 19.24 | 19.25 | 18.89 | 19.20 | 65,521 | +0.06(+0.31%) |
Aug 29, 2014 | 18.94 | 19.14 | 19.14 | 19.14 | 52,700 | +0.18(+0.95%) |
Aug 28, 2014 | 18.89 | 19.07 | 18.83 | 18.96 | 43,784 | +0.05(+0.26%) |
Aug 27, 2014 | 18.84 | 19.06 | 18.84 | 18.91 | 22,842 | +0.04(+0.21%) |
Aug 26, 2014 | 18.68 | 18.91 | 18.68 | 18.87 | 54,614 | +0.23(+1.23%) |
Aug 25, 2014 | 18.64 | 18.81 | 18.53 | 18.64 | 37,311 | +0.07(+0.38%) |
Aug 22, 2014 | 18.66 | 18.74 | 18.52 | 18.57 | 38,101 | -0.08(-0.43%) |
Aug 21, 2014 | 18.64 | 18.71 | 18.42 | 18.65 | 53,818 | -0.03(-0.16%) |
Aug 20, 2014 | 18.87 | 18.87 | 18.57 | 18.68 | 64,844 | -0.21(-1.11%) |
Aug 19, 2014 | 19.03 | 19.08 | 18.83 | 18.89 | 43,305 | -0.07(-0.37%) |
Aug 18, 2014 | 18.63 | 19.00 | 18.47 | 18.96 | 58,874 | +0.49(+2.65%) |
Aug 15, 2014 | 18.78 | 18.78 | 18.42 | 18.47 | 69,105 | -0.16(-0.86%) |
Aug 14, 2014 | 18.41 | 18.66 | 18.30 | 18.63 | 32,094 | +0.20(+1.09%) |
Aug 13, 2014 | 18.11 | 18.65 | 18.05 | 18.43 | 78,515 | +0.32(+1.77%) |
Aug 12, 2014 | 18.28 | 18.54 | 18.00 | 18.11 | 61,513 | -0.23(-1.25%) |
Aug 11, 2014 | 18.11 | 18.39 | 18.04 | 18.34 | 95,565 | +0.32(+1.78%) |
Aug 08, 2014 | 17.77 | 18.16 | 17.58 | 18.02 | 85,557 | +0.21(+1.18%) |
Aug 07, 2014 | 18.58 | 18.59 | 17.68 | 17.81 | 82,023 | -0.74(-3.99%) |
Aug 06, 2014 | 18.06 | 18.73 | 17.97 | 18.55 | 84,172 | +0.39(+2.15%) |
Aug 05, 2014 | 17.80 | 18.40 | 17.30 | 18.16 | 203,422 | +0.89(+5.15%) |
Aug 04, 2014 | 17.22 | 17.34 | 17.02 | 17.27 | 91,962 | +0.03(+0.17%) |
Aug 01, 2014 | 17.30 | 17.48 | 17.09 | 17.24 | 68,824 | -0.04(-0.23%) |
Jul 31, 2014 | 17.52 | 17.61 | 17.12 | 17.28 | 77,354 | -0.42(-2.37%) |
Jul 30, 2014 | 18.12 | 18.12 | 17.66 | 17.70 | 56,374 | -0.29(-1.61%) |
Jul 29, 2014 | 18.09 | 18.16 | 17.87 | 17.99 | 96,371 | -0.09(-0.50%) |
Jul 28, 2014 | 17.46 | 18.19 | 17.46 | 18.08 | 146,376 | +0.64(+3.67%) |
Jul 25, 2014 | 17.63 | 17.78 | 17.32 | 17.44 | 117,043 | -0.33(-1.86%) |
Jul 24, 2014 | 17.95 | 18.11 | 17.74 | 17.77 | 60,128 | -0.20(-1.11%) |
Jul 23, 2014 | 17.78 | 18.01 | 17.63 | 17.97 | 77,483 | +0.17(+0.96%) |
Jul 22, 2014 | 17.83 | 17.97 | 17.73 | 17.80 | 71,095 | -0.01(-0.06%) |
Jul 21, 2014 | 17.97 | 18.03 | 17.75 | 17.81 | 47,450 | -0.21(-1.17%) |
Jul 18, 2014 | 17.75 | 18.09 | 17.75 | 18.02 | 72,880 | +0.23(+1.29%) |
Jul 17, 2014 | 17.52 | 18.45 | 17.52 | 17.79 | 413,924 | +0.15(+0.85%) |
Jul 16, 2014 | 17.76 | 17.82 | 17.56 | 17.64 | 74,799 | -0.01(-0.06%) |
Jul 15, 2014 | 17.68 | 17.80 | 17.56 | 17.65 | 84,245 | -0.06(-0.34%) |
Jul 14, 2014 | 17.40 | 17.78 | 17.36 | 17.71 | 107,857 | +0.44(+2.55%) |
Jul 11, 2014 | 17.25 | 17.38 | 17.12 | 17.27 | 76,471 | +0.00(+0.00%) |
Jul 10, 2014 | 17.35 | 17.51 | 17.23 | 17.27 | 115,494 | -0.30(-1.71%) |
Jul 09, 2014 | 17.70 | 17.84 | 17.50 | 17.57 | 84,987 | -0.12(-0.68%) |
Jul 08, 2014 | 17.99 | 17.99 | 17.65 | 17.69 | 89,198 | -0.34(-1.89%) |
Jul 07, 2014 | 18.20 | 18.23 | 17.82 | 18.03 | 84,446 | -0.14(-0.77%) |
Jul 03, 2014 | 18.26 | 18.17 | 18.17 | 18.17 | 104,000 | -0.04(-0.22%) |
Jul 02, 2014 | 18.15 | 18.49 | 18.13 | 18.21 | 154,883 | +0.04(+0.22%) |