Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.84 | 15.95 | 15.62 | 15.66 | 412,198 | -0.31(-1.94%) |
Jan 29, 2015 | 15.72 | 16.00 | 15.63 | 15.97 | 378,610 | +0.25(+1.60%) |
Jan 28, 2015 | 15.99 | 16.02 | 15.69 | 15.72 | 334,356 | -0.16(-1.04%) |
Jan 27, 2015 | 15.64 | 16.10 | 15.27 | 15.88 | 925,430 | -0.29(-1.80%) |
Jan 26, 2015 | 16.05 | 16.27 | 16.02 | 16.17 | 1,504,401 | +0.13(+0.79%) |
Jan 23, 2015 | 16.11 | 16.25 | 16.00 | 16.05 | 266,379 | -0.05(-0.30%) |
Jan 22, 2015 | 16.06 | 16.26 | 15.96 | 16.10 | 507,841 | +0.14(+0.85%) |
Jan 21, 2015 | 15.82 | 16.01 | 15.74 | 15.96 | 613,837 | +0.11(+0.67%) |
Jan 20, 2015 | 16.03 | 16.07 | 15.62 | 15.85 | 555,512 | -0.16(-1.03%) |
Jan 16, 2015 | 15.67 | 16.06 | 15.67 | 16.02 | 512,394 | +0.27(+1.72%) |
Jan 15, 2015 | 16.54 | 16.55 | 15.70 | 15.75 | 676,700 | -0.76(-4.58%) |
Jan 14, 2015 | 16.38 | 16.51 | 16.20 | 16.50 | 603,715 | +0.00(+0.00%) |
Jan 13, 2015 | 16.83 | 16.97 | 16.40 | 16.50 | 550,758 | -0.16(-0.93%) |
Jan 12, 2015 | 16.86 | 16.92 | 16.59 | 16.66 | 399,015 | -0.21(-1.26%) |
Jan 09, 2015 | 17.26 | 17.26 | 16.86 | 16.87 | 343,439 | -0.38(-2.19%) |
Jan 08, 2015 | 16.98 | 17.46 | 16.94 | 17.25 | 616,890 | +0.36(+2.12%) |
Jan 07, 2015 | 16.91 | 16.98 | 16.56 | 16.89 | 432,888 | +0.08(+0.46%) |
Jan 06, 2015 | 17.48 | 17.50 | 16.81 | 16.81 | 415,673 | -0.69(-3.93%) |
Jan 05, 2015 | 17.70 | 17.77 | 17.36 | 17.50 | 341,671 | -0.23(-1.31%) |
Jan 02, 2015 | 17.96 | 18.06 | 17.67 | 17.73 | 402,051 | -0.09(-0.49%) |
Dec 31, 2014 | 18.13 | 17.82 | 17.82 | 17.82 | 545,917 | -0.27(-1.50%) |
Dec 30, 2014 | 18.14 | 18.34 | 18.05 | 18.09 | 565,549 | -0.12(-0.64%) |
Dec 29, 2014 | 17.91 | 18.29 | 17.91 | 18.21 | 488,384 | +0.32(+1.79%) |
Dec 26, 2014 | 17.95 | 18.04 | 17.83 | 17.89 | 255,296 | +0.02(+0.11%) |
Dec 24, 2014 | 17.93 | 17.87 | 17.87 | 17.87 | 198,965 | -0.02(-0.11%) |
Dec 23, 2014 | 17.67 | 18.08 | 17.61 | 17.89 | 451,962 | +0.30(+1.71%) |
Dec 22, 2014 | 17.44 | 17.61 | 17.36 | 17.59 | 825,201 | +0.20(+1.17%) |
Dec 19, 2014 | 17.39 | 17.51 | 17.04 | 17.38 | 1,247,353 | +0.04(+0.22%) |
Dec 18, 2014 | 17.44 | 17.50 | 17.27 | 17.35 | 525,495 | +0.07(+0.39%) |
Dec 17, 2014 | 17.02 | 17.40 | 16.91 | 17.28 | 519,930 | +0.27(+1.60%) |
Dec 16, 2014 | 17.04 | 17.44 | 16.98 | 17.01 | 399,914 | -0.12(-0.68%) |
Dec 15, 2014 | 17.50 | 17.55 | 17.10 | 17.12 | 379,477 | -0.33(-1.89%) |
Dec 12, 2014 | 17.59 | 17.67 | 17.44 | 17.45 | 375,778 | -0.23(-1.31%) |
Dec 11, 2014 | 17.57 | 17.87 | 17.54 | 17.68 | 552,240 | +0.11(+0.61%) |
Dec 10, 2014 | 17.83 | 17.89 | 17.44 | 17.58 | 433,214 | -0.35(-1.95%) |
Dec 09, 2014 | 17.62 | 17.95 | 17.59 | 17.93 | 580,841 | +0.16(+0.93%) |
Dec 08, 2014 | 17.96 | 18.16 | 17.67 | 17.76 | 493,453 | -0.28(-1.56%) |
Dec 05, 2014 | 17.96 | 18.29 | 17.91 | 18.04 | 681,929 | +0.10(+0.54%) |
Dec 04, 2014 | 18.05 | 18.17 | 17.88 | 17.95 | 273,170 | -0.15(-0.80%) |
Dec 03, 2014 | 17.89 | 18.15 | 17.79 | 18.09 | 594,349 | +0.19(+1.08%) |
Dec 02, 2014 | 17.81 | 17.98 | 17.75 | 17.90 | 392,121 | +0.04(+0.22%) |
Dec 01, 2014 | 18.03 | 18.13 | 17.83 | 17.86 | 337,907 | -0.16(-0.86%) |
Nov 28, 2014 | 18.16 | 18.29 | 18.01 | 18.01 | 255,390 | -0.16(-0.85%) |
Nov 26, 2014 | 18.24 | 18.17 | 18.17 | 18.17 | 729,816 | -0.01(-0.05%) |
Nov 25, 2014 | 18.31 | 18.38 | 18.11 | 18.18 | 203,379 | -0.08(-0.43%) |
Nov 24, 2014 | 18.23 | 18.34 | 18.15 | 18.26 | 296,816 | +0.02(+0.11%) |
Nov 21, 2014 | 18.29 | 18.29 | 18.10 | 18.24 | 430,101 | +0.09(+0.48%) |
Nov 20, 2014 | 18.02 | 18.17 | 17.87 | 18.15 | 332,731 | +0.09(+0.48%) |
Nov 19, 2014 | 18.18 | 18.19 | 17.93 | 18.06 | 315,812 | -0.18(-1.01%) |
Nov 18, 2014 | 18.05 | 18.35 | 18.03 | 18.25 | 293,569 | +0.25(+1.40%) |
Nov 17, 2014 | 18.12 | 18.21 | 17.98 | 17.99 | 223,283 | -0.18(-1.01%) |
Nov 14, 2014 | 18.12 | 18.27 | 18.05 | 18.18 | 434,791 | +0.03(+0.16%) |
Nov 13, 2014 | 18.26 | 18.41 | 18.05 | 18.15 | 329,594 | -0.10(-0.53%) |
Nov 12, 2014 | 18.15 | 18.35 | 18.14 | 18.25 | 455,378 | +0.04(+0.21%) |
Nov 11, 2014 | 18.27 | 18.36 | 18.16 | 18.21 | 302,166 | -0.01(-0.05%) |
Nov 10, 2014 | 18.14 | 18.57 | 18.14 | 18.22 | 628,952 | +0.13(+0.70%) |
Nov 07, 2014 | 18.95 | 19.19 | 17.87 | 18.09 | 1,206,783 | -0.84(-4.45%) |
Nov 06, 2014 | 19.14 | 19.14 | 18.88 | 18.93 | 401,060 | -0.16(-0.86%) |
Nov 05, 2014 | 19.02 | 19.19 | 18.80 | 19.10 | 400,624 | +0.14(+0.72%) |
Nov 04, 2014 | 18.91 | 19.12 | 18.63 | 18.96 | 649,327 | +0.07(+0.36%) |
Nov 03, 2014 | 18.63 | 19.04 | 18.35 | 18.90 | 762,035 | +0.34(+1.83%) |
Oct 31, 2014 | 18.98 | 18.99 | 18.55 | 18.56 | 777,157 | -0.18(-0.98%) |
Oct 30, 2014 | 18.78 | 18.92 | 18.48 | 18.74 | 637,105 | -0.13(-0.67%) |
Oct 29, 2014 | 19.36 | 19.42 | 18.73 | 18.87 | 458,484 | -0.49(-2.55%) |
Oct 28, 2014 | 18.96 | 19.40 | 18.87 | 19.36 | 376,831 | +0.47(+2.46%) |
Oct 27, 2014 | 19.03 | 19.07 | 19.07 | 18.90 | 310,295 | -0.17(-0.91%) |
Oct 24, 2014 | 19.45 | 19.45 | 18.75 | 19.07 | 442,501 | -0.41(-2.09%) |
Oct 23, 2014 | 19.11 | 19.59 | 19.03 | 19.48 | 617,773 | +0.51(+2.71%) |
Oct 22, 2014 | 19.22 | 19.44 | 18.92 | 18.96 | 374,671 | -0.21(-1.11%) |
Oct 21, 2014 | 19.07 | 19.23 | 18.88 | 19.18 | 372,448 | +0.11(+0.56%) |
Oct 20, 2014 | 18.72 | 19.07 | 18.65 | 19.07 | 417,054 | +0.31(+1.65%) |
Oct 17, 2014 | 18.79 | 18.90 | 18.64 | 18.76 | 314,935 | +0.15(+0.78%) |
Oct 16, 2014 | 18.51 | 18.84 | 18.46 | 18.61 | 556,846 | +0.02(+0.10%) |
Oct 15, 2014 | 18.25 | 18.76 | 18.21 | 18.60 | 799,176 | +0.26(+1.43%) |
Oct 14, 2014 | 18.06 | 18.62 | 17.98 | 18.33 | 607,602 | +0.36(+1.99%) |
Oct 13, 2014 | 18.21 | 18.46 | 17.95 | 17.98 | 508,227 | -0.22(-1.22%) |
Oct 10, 2014 | 18.25 | 18.70 | 18.14 | 18.20 | 560,254 | -0.11(-0.58%) |
Oct 09, 2014 | 18.23 | 18.52 | 18.17 | 18.30 | 641,610 | +0.07(+0.37%) |
Oct 08, 2014 | 18.40 | 18.43 | 17.58 | 18.24 | 1,281,789 | -0.15(-0.79%) |
Oct 07, 2014 | 18.56 | 18.77 | 18.31 | 18.38 | 424,725 | -0.19(-1.04%) |
Oct 06, 2014 | 18.67 | 18.76 | 18.36 | 18.58 | 1,095,282 | -0.07(-0.36%) |
Oct 03, 2014 | 19.07 | 19.09 | 18.51 | 18.64 | 731,898 | -0.29(-1.54%) |
Oct 02, 2014 | 19.11 | 19.20 | 18.76 | 18.93 | 686,419 | -0.21(-1.11%) |
Oct 01, 2014 | 19.30 | 19.60 | 19.07 | 19.15 | 630,397 | -0.16(-0.85%) |
Sep 30, 2014 | 19.44 | 19.49 | 19.21 | 19.31 | 527,914 | -0.16(-0.85%) |
Sep 29, 2014 | 19.59 | 19.68 | 19.40 | 19.48 | 419,071 | -0.25(-1.28%) |
Sep 26, 2014 | 19.67 | 19.85 | 19.58 | 19.73 | 319,780 | +0.08(+0.39%) |
Sep 25, 2014 | 19.84 | 20.27 | 19.36 | 19.65 | 733,946 | -0.16(-0.78%) |
Sep 24, 2014 | 19.57 | 19.93 | 19.42 | 19.81 | 565,498 | +0.16(+0.79%) |
Sep 23, 2014 | 19.46 | 19.78 | 19.39 | 19.65 | 603,173 | +0.18(+0.95%) |
Sep 22, 2014 | 19.33 | 19.49 | 19.30 | 19.47 | 694,132 | +0.05(+0.25%) |
Sep 19, 2014 | 19.28 | 19.58 | 18.92 | 19.42 | 1,714,727 | -1.09(-5.29%) |
Sep 18, 2014 | 20.61 | 20.61 | 20.36 | 20.50 | 369,850 | -0.10(-0.47%) |
Sep 17, 2014 | 20.74 | 21.04 | 20.56 | 20.60 | 484,719 | -0.07(-0.33%) |
Sep 16, 2014 | 20.68 | 20.85 | 20.52 | 20.67 | 337,060 | -0.02(-0.09%) |
Sep 15, 2014 | 20.69 | 20.79 | 20.40 | 20.69 | 333,906 | -0.02(-0.09%) |
Sep 12, 2014 | 21.17 | 21.19 | 20.30 | 20.71 | 570,985 | -0.49(-2.33%) |
Sep 11, 2014 | 21.11 | 21.30 | 21.11 | 21.20 | 331,326 | +0.07(+0.32%) |
Sep 10, 2014 | 21.18 | 21.41 | 21.00 | 21.13 | 462,127 | -0.12(-0.55%) |
Sep 09, 2014 | 21.46 | 21.73 | 21.23 | 21.25 | 444,189 | -0.16(-0.77%) |
Sep 08, 2014 | 21.74 | 21.74 | 21.32 | 21.42 | 682,764 | -0.32(-1.47%) |
Sep 05, 2014 | 21.25 | 21.74 | 21.25 | 21.73 | 625,909 | +0.41(+1.91%) |
Sep 04, 2014 | 21.38 | 21.65 | 21.12 | 21.33 | 837,395 | +0.07(+0.32%) |
Sep 03, 2014 | 21.10 | 21.46 | 21.10 | 21.26 | 737,819 | +0.25(+1.20%) |
Sep 02, 2014 | 21.03 | 21.25 | 20.91 | 21.01 | 411,593 | +0.02(+0.09%) |
Aug 29, 2014 | 20.82 | 20.99 | 20.99 | 20.99 | 320,636 | +0.23(+1.12%) |
Aug 28, 2014 | 21.11 | 21.25 | 20.67 | 20.76 | 669,811 | -0.37(-1.74%) |
Aug 27, 2014 | 20.61 | 21.17 | 20.57 | 21.12 | 623,212 | +0.57(+2.78%) |
Aug 26, 2014 | 20.53 | 20.86 | 20.49 | 20.55 | 620,075 | +0.05(+0.24%) |
Aug 25, 2014 | 20.45 | 20.67 | 20.41 | 20.50 | 492,754 | +0.04(+0.19%) |
Aug 22, 2014 | 20.49 | 20.58 | 20.24 | 20.47 | 502,821 | -0.04(-0.19%) |
Aug 21, 2014 | 20.63 | 20.77 | 20.50 | 20.50 | 628,597 | -0.13(-0.61%) |
Aug 20, 2014 | 20.75 | 20.85 | 20.40 | 20.63 | 814,642 | -0.12(-0.56%) |
Aug 19, 2014 | 21.81 | 22.02 | 20.65 | 20.75 | 1,178,594 | -1.40(-6.30%) |
Aug 18, 2014 | 21.51 | 22.14 | 21.51 | 22.14 | 450,080 | +0.65(+3.02%) |
Aug 15, 2014 | 21.73 | 21.73 | 21.21 | 21.49 | 751,401 | -0.19(-0.89%) |
Aug 14, 2014 | 21.50 | 22.13 | 21.50 | 21.69 | 473,769 | +0.24(+1.13%) |
Aug 13, 2014 | 21.46 | 21.70 | 21.28 | 21.44 | 426,982 | -0.02(-0.09%) |
Aug 12, 2014 | 21.28 | 21.56 | 21.21 | 21.46 | 487,166 | +0.16(+0.77%) |
Aug 11, 2014 | 21.50 | 21.53 | 21.11 | 21.30 | 784,285 | -0.18(-0.86%) |
Aug 08, 2014 | 22.48 | 22.48 | 20.94 | 21.48 | 1,574,179 | -1.41(-6.14%) |
Aug 07, 2014 | 22.93 | 22.96 | 22.61 | 22.89 | 408,102 | +0.00(+0.00%) |
Aug 06, 2014 | 22.51 | 22.97 | 22.45 | 22.89 | 292,913 | +0.36(+1.59%) |
Aug 05, 2014 | 22.38 | 22.70 | 22.25 | 22.53 | 418,153 | +0.13(+0.56%) |
Aug 04, 2014 | 22.34 | 22.57 | 22.16 | 22.40 | 385,073 | +0.09(+0.39%) |
Aug 01, 2014 | 22.21 | 22.44 | 22.11 | 22.32 | 412,161 | +0.18(+0.83%) |
Jul 31, 2014 | 22.43 | 22.60 | 22.08 | 22.13 | 710,831 | -0.53(-2.35%) |
Jul 30, 2014 | 22.58 | 22.86 | 22.38 | 22.67 | 452,977 | +0.16(+0.69%) |
Jul 29, 2014 | 23.13 | 23.21 | 22.45 | 22.51 | 543,575 | -0.60(-2.60%) |
Jul 28, 2014 | 23.15 | 23.30 | 22.99 | 23.11 | 349,201 | -0.06(-0.25%) |
Jul 25, 2014 | 23.25 | 23.37 | 23.12 | 23.17 | 373,042 | -0.17(-0.75%) |
Jul 24, 2014 | 23.42 | 23.50 | 23.15 | 23.34 | 377,122 | +0.00(+0.00%) |
Jul 23, 2014 | 23.28 | 23.50 | 23.21 | 23.34 | 304,323 | +0.05(+0.21%) |
Jul 22, 2014 | 23.26 | 23.39 | 23.19 | 23.30 | 390,741 | +0.17(+0.75%) |
Jul 21, 2014 | 23.28 | 23.30 | 22.98 | 23.12 | 347,076 | -0.18(-0.79%) |
Jul 18, 2014 | 23.20 | 23.44 | 23.14 | 23.30 | 563,311 | +0.11(+0.46%) |
Jul 17, 2014 | 23.28 | 23.53 | 23.07 | 23.20 | 508,001 | -0.07(-0.29%) |
Jul 16, 2014 | 23.38 | 23.38 | 22.99 | 23.27 | 450,792 | -0.07(-0.29%) |
Jul 15, 2014 | 23.26 | 23.56 | 23.22 | 23.33 | 420,246 | +0.00(+0.00%) |
Jul 14, 2014 | 23.61 | 23.61 | 23.08 | 23.33 | 567,378 | -0.13(-0.54%) |
Jul 11, 2014 | 23.30 | 23.61 | 23.08 | 23.46 | 622,422 | +0.16(+0.67%) |
Jul 10, 2014 | 22.86 | 23.41 | 22.80 | 23.30 | 808,289 | +0.24(+1.05%) |
Jul 09, 2014 | 22.95 | 23.18 | 22.74 | 23.06 | 672,905 | +0.11(+0.46%) |
Jul 08, 2014 | 23.20 | 23.23 | 22.78 | 22.96 | 1,060,385 | -0.22(-0.96%) |
Jul 07, 2014 | 23.50 | 23.68 | 23.15 | 23.18 | 828,212 | -0.34(-1.44%) |
Jul 03, 2014 | 23.64 | 23.52 | 23.52 | 23.52 | 488,436 | -0.08(-0.33%) |
Jul 02, 2014 | 25.32 | 25.41 | 23.47 | 23.60 | 1,842,376 | -1.80(-7.10%) |
Jul 01, 2014 | 24.76 | 25.42 | 24.56 | 25.40 | 1,590,628 | +0.76(+3.07%) |
Jun 30, 2014 | 24.39 | 24.83 | 24.26 | 24.64 | 1,107,998 | +0.25(+1.03%) |
Jun 27, 2014 | 24.35 | 24.89 | 24.31 | 24.39 | 5,050,900 | -0.02(-0.08%) |
Jun 26, 2014 | 24.87 | 24.87 | 24.28 | 24.41 | 1,234,490 | -0.39(-1.56%) |
Jun 25, 2014 | 25.01 | 25.30 | 24.76 | 24.80 | 1,106,340 | -0.18(-0.74%) |
Jun 24, 2014 | 25.34 | 25.37 | 24.91 | 24.98 | 786,330 | -0.35(-1.38%) |
Jun 23, 2014 | 25.31 | 25.82 | 25.28 | 25.33 | 847,490 | -0.06(-0.23%) |
Jun 20, 2014 | 24.81 | 25.41 | 24.73 | 25.39 | 1,048,251 | +0.61(+2.46%) |
Jun 19, 2014 | 24.75 | 24.98 | 24.57 | 24.78 | 620,679 | +0.19(+0.79%) |
Jun 18, 2014 | 24.57 | 24.75 | 24.24 | 24.58 | 633,357 | -0.06(-0.24%) |
Jun 17, 2014 | 24.65 | 24.83 | 24.41 | 24.64 | 509,531 | -0.04(-0.16%) |
Jun 16, 2014 | 24.07 | 24.71 | 24.07 | 24.68 | 637,066 | +0.64(+2.66%) |
Jun 13, 2014 | 24.07 | 24.23 | 23.77 | 24.04 | 592,252 | -0.05(-0.20%) |
Jun 12, 2014 | 23.73 | 24.30 | 23.58 | 24.09 | 823,405 | +0.32(+1.35%) |
Jun 11, 2014 | 23.73 | 23.98 | 23.48 | 23.77 | 912,087 | +0.02(+0.08%) |
Jun 10, 2014 | 24.16 | 24.17 | 23.66 | 23.75 | 1,004,260 | -0.22(-0.93%) |
Jun 06, 2014 | 24.20 | 24.32 | 23.81 | 23.97 | 974,133 | -0.24(-1.00%) |
Jun 05, 2014 | 23.91 | 24.34 | 23.60 | 24.22 | 721,261 | +0.43(+1.79%) |
Jun 04, 2014 | 23.57 | 23.98 | 23.36 | 23.79 | 922,761 | +0.15(+0.61%) |
Jun 03, 2014 | 22.94 | 23.99 | 22.82 | 23.64 | 1,523,020 | +0.68(+2.95%) |
Jun 02, 2014 | 22.89 | 23.06 | 22.55 | 22.97 | 738,308 | +0.15(+0.68%) |
May 30, 2014 | 22.52 | 22.95 | 22.48 | 22.81 | 814,258 | +0.35(+1.55%) |
May 29, 2014 | 22.67 | 22.67 | 22.41 | 22.46 | 549,596 | -0.11(-0.47%) |
May 28, 2014 | 22.72 | 23.21 | 22.43 | 22.57 | 818,061 | -0.06(-0.26%) |
May 27, 2014 | 22.41 | 22.72 | 21.80 | 22.63 | 711,823 | +0.45(+2.01%) |
May 23, 2014 | 21.76 | 22.18 | 22.18 | 22.18 | 1,846,523 | +1.06(+5.02%) |
May 22, 2014 | 20.97 | 21.36 | 20.91 | 21.12 | 308,290 | +0.23(+1.09%) |
May 21, 2014 | 21.10 | 21.16 | 20.54 | 20.89 | 520,286 | -0.20(-0.96%) |
May 20, 2014 | 21.00 | 21.11 | 20.83 | 21.10 | 762,507 | +0.08(+0.37%) |
May 19, 2014 | 19.77 | 21.04 | 19.71 | 21.02 | 933,955 | +1.18(+5.96%) |
May 16, 2014 | 19.74 | 19.98 | 19.72 | 19.84 | 334,722 | +0.13(+0.64%) |
May 15, 2014 | 19.54 | 19.74 | 19.30 | 19.71 | 394,666 | +0.11(+0.54%) |
May 14, 2014 | 19.24 | 19.97 | 19.24 | 19.60 | 525,455 | +0.37(+1.91%) |
May 13, 2014 | 19.29 | 19.58 | 18.99 | 19.23 | 504,773 | -0.03(-0.15%) |
May 12, 2014 | 19.32 | 19.74 | 19.18 | 19.26 | 457,807 | +0.02(+0.10%) |
May 09, 2014 | 18.78 | 19.48 | 18.39 | 19.24 | 840,641 | +0.19(+1.02%) |
May 08, 2014 | 18.73 | 19.07 | 18.62 | 19.05 | 858,622 | +0.41(+2.18%) |
May 07, 2014 | 18.64 | 18.74 | 18.45 | 18.64 | 822,421 | +0.10(+0.52%) |
May 06, 2014 | 18.54 | 18.72 | 18.29 | 18.55 | 499,555 | +0.01(+0.05%) |
May 05, 2014 | 18.62 | 18.67 | 18.41 | 18.54 | 738,692 | -0.13(-0.67%) |
May 02, 2014 | 18.24 | 19.05 | 18.15 | 18.66 | 623,778 | +0.47(+2.61%) |
May 01, 2014 | 17.35 | 18.22 | 17.22 | 18.19 | 749,911 | +0.89(+5.15%) |
Apr 30, 2014 | 17.47 | 17.68 | 17.17 | 17.30 | 416,506 | -0.17(-1.00%) |
Apr 29, 2014 | 17.45 | 17.53 | 17.34 | 17.47 | 238,064 | +0.03(+0.17%) |
Apr 28, 2014 | 17.43 | 17.49 | 17.26 | 17.44 | 270,019 | +0.03(+0.17%) |
Apr 25, 2014 | 17.41 | 17.43 | 17.18 | 17.41 | 213,641 | -0.09(-0.50%) |
Apr 24, 2014 | 17.38 | 17.51 | 17.05 | 17.50 | 283,024 | +0.12(+0.67%) |
Apr 23, 2014 | 17.62 | 17.76 | 17.35 | 17.38 | 250,190 | -0.20(-1.16%) |
Apr 22, 2014 | 17.56 | 17.69 | 17.49 | 17.59 | 171,670 | +0.04(+0.22%) |
Apr 21, 2014 | 17.53 | 17.65 | 17.24 | 17.55 | 196,117 | -0.02(-0.11%) |
Apr 17, 2014 | 17.60 | 17.57 | 17.57 | 17.57 | 290,192 | -0.09(-0.49%) |
Apr 16, 2014 | 17.85 | 18.18 | 17.60 | 17.66 | 302,588 | -0.13(-0.71%) |
Apr 15, 2014 | 17.79 | 17.97 | 17.61 | 17.78 | 279,099 | -0.01(-0.05%) |
Apr 14, 2014 | 17.70 | 18.16 | 17.69 | 17.79 | 397,541 | +0.13(+0.71%) |
Apr 11, 2014 | 17.79 | 17.84 | 17.53 | 17.67 | 372,053 | -0.16(-0.87%) |
Apr 10, 2014 | 18.16 | 18.29 | 17.80 | 17.82 | 310,652 | -0.40(-2.18%) |
Apr 09, 2014 | 18.43 | 18.57 | 18.18 | 18.22 | 232,565 | -0.17(-0.95%) |
Apr 08, 2014 | 18.05 | 18.41 | 18.05 | 18.39 | 284,783 | +0.33(+1.82%) |
Apr 07, 2014 | 18.27 | 18.35 | 18.03 | 18.06 | 271,446 | -0.24(-1.32%) |
Apr 04, 2014 | 18.37 | 18.65 | 18.26 | 18.30 | 245,955 | -0.06(-0.32%) |
Apr 03, 2014 | 18.57 | 18.57 | 18.20 | 18.36 | 336,199 | -0.23(-1.25%) |
Apr 02, 2014 | 18.87 | 18.87 | 18.55 | 18.60 | 307,127 | -0.30(-1.59%) |
Apr 01, 2014 | 18.65 | 18.90 | 18.41 | 18.90 | 347,995 | +0.24(+1.30%) |
Mar 31, 2014 | 18.72 | 18.79 | 18.55 | 18.65 | 329,988 | +0.05(+0.26%) |
Mar 28, 2014 | 17.93 | 18.68 | 17.93 | 18.61 | 482,606 | +0.68(+3.78%) |
Mar 27, 2014 | 17.84 | 18.15 | 17.80 | 17.93 | 409,219 | +0.06(+0.33%) |
Mar 26, 2014 | 17.90 | 18.05 | 17.70 | 17.87 | 444,734 | +0.09(+0.49%) |
Mar 25, 2014 | 18.06 | 18.16 | 17.71 | 17.78 | 423,214 | -0.22(-1.24%) |
Mar 24, 2014 | 18.29 | 18.36 | 17.80 | 18.00 | 375,791 | -0.27(-1.48%) |
Mar 21, 2014 | 17.93 | 18.36 | 17.87 | 18.28 | 1,354,738 | +0.32(+1.78%) |
Mar 20, 2014 | 18.43 | 18.43 | 17.91 | 17.96 | 593,730 | -0.45(-2.42%) |
Mar 19, 2014 | 19.05 | 19.06 | 18.20 | 18.40 | 497,240 | -0.60(-3.16%) |
Mar 18, 2014 | 18.14 | 19.05 | 18.08 | 19.00 | 802,149 | +0.83(+4.59%) |
Mar 17, 2014 | 18.11 | 18.34 | 18.01 | 18.17 | 451,631 | +0.15(+0.81%) |
Mar 14, 2014 | 17.90 | 18.25 | 17.89 | 18.02 | 339,826 | +0.12(+0.65%) |
Mar 13, 2014 | 18.00 | 18.01 | 17.76 | 17.91 | 340,483 | -0.06(-0.32%) |
Mar 12, 2014 | 17.95 | 18.02 | 17.81 | 17.97 | 278,499 | +0.00(+0.00%) |
Mar 11, 2014 | 18.04 | 18.13 | 17.86 | 17.97 | 353,089 | -0.04(-0.21%) |
Mar 10, 2014 | 18.02 | 18.14 | 17.76 | 18.00 | 408,077 | -0.05(-0.27%) |
Mar 07, 2014 | 18.26 | 18.41 | 17.95 | 18.05 | 294,244 | -0.21(-1.17%) |
Mar 06, 2014 | 18.43 | 18.62 | 18.25 | 18.27 | 257,773 | -0.09(-0.48%) |
Mar 05, 2014 | 18.36 | 18.51 | 18.25 | 18.35 | 263,612 | -0.01(-0.05%) |
Mar 04, 2014 | 18.55 | 18.66 | 18.30 | 18.36 | 244,900 | -0.06(-0.32%) |
Mar 03, 2014 | 18.58 | 18.79 | 18.24 | 18.42 | 306,197 | -0.31(-1.66%) |
Feb 28, 2014 | 18.17 | 19.09 | 18.16 | 18.73 | 661,701 | +1.04(+5.86%) |
Feb 27, 2014 | 17.73 | 17.75 | 17.34 | 17.69 | 507,857 | -0.13(-0.71%) |
Feb 26, 2014 | 17.87 | 18.04 | 17.79 | 17.82 | 265,190 | +0.00(+0.00%) |
Feb 25, 2014 | 17.57 | 17.95 | 17.57 | 17.82 | 408,855 | +0.29(+1.66%) |
Feb 24, 2014 | 17.73 | 17.84 | 17.45 | 17.53 | 450,057 | -0.24(-1.36%) |
Feb 21, 2014 | 17.73 | 18.12 | 17.64 | 17.77 | 495,359 | +0.11(+0.60%) |
Feb 20, 2014 | 17.37 | 17.74 | 17.37 | 17.67 | 552,719 | +0.21(+1.22%) |
Feb 19, 2014 | 17.31 | 17.56 | 17.17 | 17.45 | 506,776 | +0.17(+1.01%) |
Feb 18, 2014 | 17.37 | 17.37 | 16.76 | 17.28 | 487,724 | -0.16(-0.94%) |
Feb 14, 2014 | 17.34 | 17.44 | 17.44 | 17.44 | 229,615 | +0.10(+0.56%) |
Feb 13, 2014 | 17.68 | 17.78 | 17.33 | 17.35 | 541,031 | -0.44(-2.45%) |
Feb 12, 2014 | 17.67 | 17.78 | 17.63 | 17.78 | 340,724 | +0.09(+0.49%) |
Feb 11, 2014 | 17.72 | 17.80 | 17.43 | 17.69 | 444,520 | -0.39(-2.14%) |
Feb 10, 2014 | 17.97 | 18.13 | 17.77 | 18.08 | 245,818 | +0.12(+0.65%) |
Feb 07, 2014 | 18.00 | 18.25 | 17.83 | 17.97 | 464,857 | -0.03(-0.16%) |
Feb 06, 2014 | 17.62 | 17.99 | 17.54 | 17.99 | 467,834 | +0.38(+2.15%) |
Feb 05, 2014 | 17.39 | 17.65 | 17.39 | 17.62 | 426,665 | +0.21(+1.23%) |
Feb 04, 2014 | 17.31 | 17.42 | 17.05 | 17.40 | 308,257 | +0.17(+1.01%) |