Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 15.93 | 16.30 | 15.93 | 16.14 | 442,850 | +0.07(+0.44%) |
Mar 30, 2015 | 16.15 | 16.32 | 16.06 | 16.07 | 479,960 | -0.15(-0.91%) |
Mar 27, 2015 | 16.44 | 16.58 | 16.16 | 16.22 | 383,017 | -0.30(-1.79%) |
Mar 26, 2015 | 16.91 | 17.04 | 16.41 | 16.52 | 438,896 | -0.22(-1.34%) |
Mar 25, 2015 | 16.82 | 16.98 | 16.70 | 16.74 | 642,775 | +0.00(+0.00%) |
Mar 24, 2015 | 16.47 | 16.82 | 16.41 | 16.74 | 425,087 | +0.28(+1.70%) |
Mar 23, 2015 | 16.56 | 16.75 | 16.40 | 16.46 | 342,849 | -0.00(-0.02%) |
Mar 20, 2015 | 16.22 | 16.61 | 16.14 | 16.46 | 571,345 | +0.49(+3.05%) |
Mar 19, 2015 | 16.45 | 16.45 | 15.93 | 15.97 | 649,066 | -0.68(-4.08%) |
Mar 18, 2015 | 16.06 | 16.74 | 15.96 | 16.65 | 705,774 | +0.43(+2.66%) |
Mar 17, 2015 | 15.77 | 16.24 | 15.77 | 16.22 | 380,381 | +0.38(+2.37%) |
Mar 16, 2015 | 15.82 | 15.91 | 15.75 | 15.85 | 655,790 | -0.03(-0.19%) |
Mar 13, 2015 | 15.95 | 15.99 | 15.69 | 15.88 | 534,405 | -0.20(-1.23%) |
Mar 12, 2015 | 16.12 | 16.21 | 16.00 | 16.08 | 378,029 | +0.15(+0.96%) |
Mar 11, 2015 | 15.97 | 16.12 | 15.80 | 15.92 | 436,856 | +0.14(+0.87%) |
Mar 10, 2015 | 15.87 | 16.00 | 15.76 | 15.79 | 449,191 | -0.27(-1.71%) |
Mar 09, 2015 | 16.50 | 16.51 | 16.06 | 16.06 | 405,318 | -0.25(-1.56%) |
Mar 06, 2015 | 16.41 | 16.51 | 16.14 | 16.31 | 833,623 | -0.30(-1.83%) |
Mar 05, 2015 | 16.86 | 16.91 | 16.57 | 16.62 | 548,959 | -0.28(-1.68%) |
Mar 04, 2015 | 16.85 | 16.98 | 16.56 | 16.90 | 574,674 | -0.02(-0.12%) |
Mar 03, 2015 | 16.97 | 17.22 | 16.77 | 16.92 | 820,650 | +0.05(+0.27%) |
Mar 02, 2015 | 16.37 | 16.96 | 16.23 | 16.88 | 1,197,768 | +0.69(+4.23%) |
Feb 27, 2015 | 15.82 | 16.24 | 15.74 | 16.19 | 891,877 | +0.44(+2.80%) |
Feb 26, 2015 | 15.91 | 15.98 | 15.59 | 15.75 | 638,978 | -0.30(-1.87%) |
Feb 25, 2015 | 16.29 | 16.32 | 15.90 | 16.05 | 1,000,912 | -0.13(-0.82%) |
Feb 24, 2015 | 16.00 | 16.21 | 15.86 | 16.18 | 791,389 | +0.31(+1.95%) |
Feb 23, 2015 | 15.74 | 16.02 | 15.67 | 15.87 | 476,482 | +0.01(+0.08%) |
Feb 20, 2015 | 16.12 | 16.16 | 15.76 | 15.86 | 495,757 | -0.25(-1.57%) |
Feb 19, 2015 | 16.10 | 16.32 | 15.98 | 16.11 | 355,584 | -0.22(-1.36%) |
Feb 18, 2015 | 16.38 | 16.55 | 16.24 | 16.34 | 431,011 | -0.22(-1.34%) |
Feb 17, 2015 | 16.38 | 16.69 | 16.17 | 16.56 | 602,134 | +0.17(+1.05%) |
Feb 13, 2015 | 16.52 | 16.39 | 16.39 | 16.39 | 572,971 | +0.15(+0.93%) |
Feb 12, 2015 | 15.86 | 16.34 | 15.74 | 16.23 | 678,410 | +0.67(+4.28%) |
Feb 11, 2015 | 15.44 | 15.58 | 15.10 | 15.57 | 845,596 | +0.19(+1.25%) |
Feb 10, 2015 | 15.66 | 15.67 | 15.17 | 15.38 | 682,156 | -0.26(-1.65%) |
Feb 09, 2015 | 15.78 | 15.82 | 15.59 | 15.63 | 509,588 | +0.03(+0.16%) |
Feb 06, 2015 | 16.24 | 16.24 | 15.50 | 15.61 | 623,388 | -0.56(-3.47%) |
Feb 05, 2015 | 16.18 | 16.29 | 15.95 | 16.17 | 629,660 | +0.16(+0.98%) |
Feb 04, 2015 | 16.52 | 16.55 | 15.81 | 16.01 | 897,819 | -0.87(-5.15%) |
Feb 03, 2015 | 16.52 | 17.18 | 16.43 | 16.88 | 771,421 | +0.55(+3.37%) |
Feb 02, 2015 | 15.96 | 16.38 | 15.68 | 16.33 | 442,830 | +0.64(+4.09%) |
Jan 30, 2015 | 15.24 | 15.90 | 15.16 | 15.69 | 591,648 | +0.17(+1.07%) |
Jan 29, 2015 | 16.00 | 16.29 | 15.34 | 15.52 | 800,303 | -0.50(-3.12%) |
Jan 28, 2015 | 16.62 | 16.69 | 15.99 | 16.02 | 617,394 | -0.73(-4.37%) |
Jan 27, 2015 | 16.72 | 16.89 | 16.37 | 16.75 | 700,149 | +0.08(+0.48%) |
Jan 26, 2015 | 16.33 | 16.84 | 16.28 | 16.67 | 666,242 | +0.34(+2.10%) |
Jan 23, 2015 | 16.22 | 16.58 | 16.14 | 16.33 | 516,394 | +0.10(+0.59%) |
Jan 22, 2015 | 16.10 | 16.40 | 16.00 | 16.23 | 553,126 | +0.17(+1.04%) |
Jan 21, 2015 | 15.57 | 16.10 | 15.46 | 16.07 | 703,800 | +0.60(+3.90%) |
Jan 20, 2015 | 15.97 | 15.98 | 15.37 | 15.46 | 1,093,864 | -0.54(-3.39%) |
Jan 16, 2015 | 15.56 | 16.14 | 15.56 | 16.01 | 828,132 | +0.34(+2.18%) |
Jan 15, 2015 | 16.23 | 16.30 | 15.55 | 15.66 | 937,156 | -0.41(-2.56%) |
Jan 14, 2015 | 15.31 | 16.08 | 15.22 | 16.08 | 945,727 | +0.40(+2.53%) |
Jan 13, 2015 | 16.43 | 16.60 | 15.57 | 15.68 | 1,015,225 | -0.66(-4.03%) |
Jan 12, 2015 | 16.76 | 16.77 | 16.11 | 16.34 | 737,331 | -0.52(-3.10%) |
Jan 09, 2015 | 17.07 | 17.42 | 16.85 | 16.86 | 496,684 | -0.30(-1.73%) |
Jan 08, 2015 | 16.90 | 17.23 | 16.78 | 17.16 | 732,162 | +0.33(+1.94%) |
Jan 07, 2015 | 17.14 | 17.35 | 16.73 | 16.83 | 660,584 | -0.26(-1.53%) |
Jan 06, 2015 | 17.61 | 17.61 | 16.83 | 17.09 | 1,072,203 | -0.51(-2.91%) |
Jan 05, 2015 | 18.29 | 18.40 | 17.53 | 17.61 | 709,543 | -0.93(-4.99%) |
Jan 02, 2015 | 18.23 | 18.71 | 18.22 | 18.53 | 374,625 | +0.22(+1.21%) |
Dec 31, 2014 | 18.37 | 18.31 | 18.31 | 18.31 | 314,787 | -0.16(-0.87%) |
Dec 30, 2014 | 18.25 | 18.56 | 18.18 | 18.47 | 517,580 | +0.25(+1.38%) |
Dec 29, 2014 | 17.98 | 18.47 | 17.96 | 18.22 | 506,291 | +0.46(+2.59%) |
Dec 26, 2014 | 17.88 | 17.96 | 17.73 | 17.76 | 275,786 | -0.14(-0.78%) |
Dec 24, 2014 | 18.01 | 17.90 | 17.90 | 17.90 | 347,229 | -0.12(-0.64%) |
Dec 23, 2014 | 17.38 | 18.17 | 17.28 | 18.01 | 748,846 | +0.65(+3.72%) |
Dec 22, 2014 | 17.35 | 17.47 | 16.92 | 17.37 | 744,625 | +0.07(+0.38%) |
Dec 19, 2014 | 17.29 | 17.56 | 17.07 | 17.30 | 1,054,300 | +0.19(+1.11%) |
Dec 18, 2014 | 17.42 | 17.43 | 16.82 | 17.11 | 909,219 | +0.45(+2.67%) |
Dec 17, 2014 | 16.17 | 17.07 | 15.95 | 16.67 | 774,666 | +0.42(+2.59%) |
Dec 16, 2014 | 15.78 | 16.63 | 15.68 | 16.25 | 952,380 | +0.43(+2.69%) |
Dec 15, 2014 | 15.99 | 16.35 | 15.72 | 15.82 | 865,365 | -0.23(-1.43%) |
Dec 12, 2014 | 16.20 | 16.66 | 15.90 | 16.05 | 682,831 | -0.57(-3.44%) |
Dec 11, 2014 | 15.85 | 16.90 | 15.85 | 16.62 | 842,616 | +0.42(+2.60%) |
Dec 10, 2014 | 17.17 | 17.17 | 16.00 | 16.20 | 1,116,903 | -1.16(-6.66%) |
Dec 09, 2014 | 17.08 | 17.53 | 16.88 | 17.36 | 830,706 | +0.12(+0.67%) |
Dec 08, 2014 | 17.41 | 17.55 | 16.98 | 17.24 | 1,106,187 | -0.28(-1.60%) |
Dec 05, 2014 | 17.71 | 17.77 | 17.48 | 17.52 | 525,565 | -0.25(-1.38%) |
Dec 04, 2014 | 18.07 | 18.51 | 17.62 | 17.77 | 785,584 | -0.14(-0.76%) |
Dec 03, 2014 | 16.84 | 18.00 | 16.79 | 17.90 | 1,237,253 | +1.21(+7.23%) |
Dec 02, 2014 | 16.21 | 17.12 | 16.21 | 16.70 | 1,970,584 | +0.33(+2.02%) |
Dec 01, 2014 | 16.43 | 17.03 | 16.03 | 16.37 | 2,083,712 | -0.97(-5.58%) |
Nov 28, 2014 | 17.54 | 17.89 | 17.26 | 17.33 | 795,456 | -1.45(-7.71%) |
Nov 26, 2014 | 18.50 | 18.78 | 18.78 | 18.78 | 1,490,150 | +0.19(+1.00%) |
Nov 25, 2014 | 18.70 | 19.11 | 18.55 | 18.60 | 1,110,526 | -0.10(-0.54%) |
Nov 24, 2014 | 19.44 | 19.48 | 18.66 | 18.70 | 684,223 | -0.77(-3.94%) |
Nov 21, 2014 | 19.72 | 19.95 | 19.43 | 19.46 | 696,660 | -0.08(-0.42%) |
Nov 20, 2014 | 19.18 | 19.59 | 19.07 | 19.54 | 626,729 | +0.41(+2.17%) |
Nov 19, 2014 | 18.80 | 19.16 | 18.80 | 19.13 | 597,663 | +0.28(+1.51%) |
Nov 18, 2014 | 18.77 | 19.13 | 18.77 | 18.85 | 574,267 | -0.02(-0.08%) |
Nov 17, 2014 | 18.89 | 19.02 | 18.53 | 18.86 | 958,177 | -0.17(-0.92%) |
Nov 14, 2014 | 19.47 | 19.69 | 18.99 | 19.04 | 873,558 | -0.46(-2.38%) |
Nov 13, 2014 | 19.92 | 20.09 | 19.37 | 19.50 | 642,734 | -0.45(-2.28%) |
Nov 12, 2014 | 19.93 | 20.08 | 19.73 | 19.95 | 501,009 | +0.02(+0.12%) |
Nov 11, 2014 | 19.85 | 19.98 | 19.54 | 19.93 | 381,505 | +0.08(+0.40%) |
Nov 10, 2014 | 20.18 | 20.43 | 19.76 | 19.85 | 438,226 | -0.24(-1.19%) |
Nov 07, 2014 | 19.62 | 20.26 | 19.59 | 20.09 | 500,316 | +0.60(+3.07%) |
Nov 06, 2014 | 19.52 | 19.69 | 19.27 | 19.49 | 688,384 | -0.05(-0.26%) |
Nov 05, 2014 | 19.81 | 19.88 | 19.42 | 19.54 | 947,497 | -0.53(-2.66%) |
Nov 04, 2014 | 20.32 | 20.55 | 19.72 | 20.07 | 759,627 | -0.33(-1.61%) |
Nov 03, 2014 | 20.67 | 20.78 | 20.37 | 20.40 | 531,274 | -0.27(-1.33%) |
Oct 31, 2014 | 20.67 | 20.94 | 20.42 | 20.68 | 579,974 | -0.06(-0.29%) |
Oct 30, 2014 | 20.71 | 20.89 | 20.51 | 20.74 | 349,886 | +0.04(+0.19%) |
Oct 29, 2014 | 21.24 | 21.27 | 20.48 | 20.70 | 833,848 | -0.41(-1.96%) |
Oct 28, 2014 | 20.73 | 21.17 | 20.66 | 21.11 | 586,476 | +0.42(+2.03%) |
Oct 27, 2014 | 20.91 | 21.03 | 21.03 | 20.69 | 427,349 | -0.33(-1.59%) |
Oct 24, 2014 | 20.70 | 21.07 | 20.57 | 21.03 | 701,557 | +0.34(+1.64%) |
Oct 23, 2014 | 20.18 | 20.78 | 20.14 | 20.69 | 588,761 | +0.64(+3.21%) |
Oct 22, 2014 | 20.59 | 20.69 | 20.03 | 20.04 | 521,494 | -0.55(-2.68%) |
Oct 21, 2014 | 20.46 | 20.64 | 20.24 | 20.59 | 695,136 | +0.35(+1.74%) |
Oct 20, 2014 | 19.98 | 20.38 | 19.91 | 20.24 | 422,890 | +0.25(+1.24%) |
Oct 17, 2014 | 20.09 | 20.29 | 19.84 | 19.99 | 746,039 | +0.21(+1.08%) |
Oct 16, 2014 | 18.80 | 19.97 | 18.65 | 19.78 | 997,038 | +0.65(+3.41%) |
Oct 15, 2014 | 17.65 | 19.17 | 17.21 | 19.13 | 1,883,697 | +0.60(+3.22%) |
Oct 14, 2014 | 19.17 | 19.64 | 18.48 | 18.53 | 1,614,312 | -0.30(-1.61%) |
Oct 13, 2014 | 19.92 | 20.19 | 15.14 | 18.83 | 1,074,869 | -1.12(-5.63%) |
Oct 10, 2014 | 19.43 | 20.41 | 19.17 | 19.96 | 1,183,301 | +0.28(+1.42%) |
Oct 09, 2014 | 20.16 | 20.33 | 19.63 | 19.68 | 1,081,572 | -0.53(-2.61%) |
Oct 08, 2014 | 20.42 | 20.42 | 19.61 | 20.21 | 1,381,846 | -0.42(-2.02%) |
Oct 07, 2014 | 20.97 | 21.04 | 20.60 | 20.62 | 697,059 | -0.43(-2.03%) |
Oct 06, 2014 | 20.72 | 21.26 | 20.70 | 21.05 | 696,611 | +0.46(+2.22%) |
Oct 03, 2014 | 20.63 | 20.82 | 20.47 | 20.59 | 664,404 | -0.10(-0.48%) |
Oct 02, 2014 | 20.77 | 20.78 | 20.19 | 20.69 | 843,585 | -0.06(-0.31%) |
Oct 01, 2014 | 20.83 | 20.91 | 20.65 | 20.76 | 641,251 | -0.19(-0.93%) |
Sep 30, 2014 | 20.64 | 21.06 | 20.53 | 20.95 | 852,714 | +0.17(+0.81%) |
Sep 29, 2014 | 20.67 | 21.01 | 20.48 | 20.78 | 767,571 | -0.42(-1.99%) |
Sep 26, 2014 | 21.01 | 21.42 | 19.96 | 21.21 | 1,304,692 | -0.12(-0.56%) |
Sep 25, 2014 | 21.71 | 21.75 | 21.10 | 21.33 | 732,046 | -0.50(-2.30%) |
Sep 24, 2014 | 21.93 | 22.01 | 21.28 | 21.83 | 1,433,236 | -0.19(-0.86%) |
Sep 23, 2014 | 22.18 | 22.33 | 21.84 | 22.02 | 671,217 | -0.26(-1.17%) |
Sep 22, 2014 | 22.80 | 22.91 | 22.09 | 22.28 | 925,486 | -0.68(-2.98%) |
Sep 19, 2014 | 23.56 | 23.73 | 22.95 | 22.96 | 909,138 | -0.61(-2.61%) |
Sep 18, 2014 | 23.23 | 23.67 | 23.09 | 23.58 | 368,546 | +0.38(+1.62%) |
Sep 17, 2014 | 23.46 | 23.46 | 23.03 | 23.20 | 395,248 | -0.26(-1.10%) |
Sep 16, 2014 | 23.16 | 23.56 | 23.09 | 23.46 | 351,714 | +0.40(+1.72%) |
Sep 15, 2014 | 23.20 | 23.27 | 22.96 | 23.06 | 368,528 | -0.21(-0.92%) |
Sep 12, 2014 | 23.64 | 23.67 | 23.16 | 23.27 | 406,307 | -0.44(-1.86%) |
Sep 11, 2014 | 23.41 | 23.78 | 23.40 | 23.72 | 453,307 | +0.30(+1.27%) |
Sep 10, 2014 | 23.41 | 23.50 | 23.32 | 23.42 | 294,075 | -0.08(-0.36%) |
Sep 09, 2014 | 23.19 | 23.56 | 22.94 | 23.50 | 421,498 | +0.16(+0.70%) |
Sep 08, 2014 | 23.46 | 23.59 | 23.25 | 23.34 | 356,591 | -0.33(-1.38%) |
Sep 05, 2014 | 23.76 | 23.90 | 23.53 | 23.67 | 468,411 | -0.21(-0.87%) |
Sep 04, 2014 | 24.03 | 24.23 | 23.75 | 23.87 | 592,563 | -0.16(-0.66%) |
Sep 03, 2014 | 23.54 | 24.14 | 23.49 | 24.03 | 1,108,875 | +0.69(+2.95%) |
Sep 02, 2014 | 22.72 | 23.35 | 22.72 | 23.34 | 494,072 | +0.57(+2.50%) |
Aug 29, 2014 | 22.69 | 22.77 | 22.77 | 22.77 | 326,057 | +0.04(+0.20%) |
Aug 28, 2014 | 22.58 | 22.73 | 22.55 | 22.73 | 349,467 | +0.07(+0.31%) |
Aug 27, 2014 | 22.30 | 22.67 | 22.30 | 22.66 | 1,245,325 | +0.42(+1.87%) |
Aug 26, 2014 | 22.27 | 22.43 | 22.20 | 22.24 | 379,163 | +0.04(+0.18%) |
Aug 25, 2014 | 22.03 | 22.23 | 21.98 | 22.20 | 277,439 | +0.13(+0.58%) |
Aug 22, 2014 | 22.08 | 22.14 | 22.00 | 22.07 | 292,183 | -0.11(-0.49%) |
Aug 21, 2014 | 22.19 | 22.31 | 22.15 | 22.18 | 267,488 | -0.02(-0.08%) |
Aug 20, 2014 | 21.94 | 22.23 | 21.90 | 22.20 | 331,036 | +0.19(+0.88%) |
Aug 19, 2014 | 21.83 | 22.08 | 21.81 | 22.01 | 328,058 | +0.11(+0.52%) |
Aug 18, 2014 | 21.67 | 21.91 | 21.66 | 21.89 | 351,873 | +0.22(+1.03%) |
Aug 15, 2014 | 21.49 | 21.71 | 21.46 | 21.67 | 297,298 | +0.22(+1.04%) |
Aug 14, 2014 | 21.37 | 21.48 | 21.34 | 21.45 | 264,994 | +0.12(+0.56%) |
Aug 13, 2014 | 21.49 | 21.56 | 21.28 | 21.33 | 250,893 | -0.19(-0.87%) |
Aug 12, 2014 | 21.06 | 21.56 | 20.95 | 21.52 | 524,729 | +0.36(+1.68%) |
Aug 11, 2014 | 20.53 | 21.18 | 20.52 | 21.16 | 516,494 | +0.63(+3.08%) |
Aug 08, 2014 | 20.53 | 20.53 | 20.29 | 20.53 | 407,541 | -0.06(-0.29%) |
Aug 07, 2014 | 20.48 | 20.66 | 20.38 | 20.59 | 295,964 | +0.10(+0.51%) |
Aug 06, 2014 | 20.35 | 20.58 | 20.25 | 20.49 | 249,144 | +0.08(+0.41%) |
Aug 05, 2014 | 20.48 | 20.64 | 20.26 | 20.40 | 392,388 | -0.24(-1.17%) |
Aug 04, 2014 | 20.30 | 20.71 | 20.30 | 20.64 | 173,123 | +0.26(+1.26%) |
Aug 01, 2014 | 20.66 | 20.81 | 20.18 | 20.39 | 486,081 | -0.30(-1.46%) |
Jul 31, 2014 | 20.95 | 21.01 | 20.60 | 20.69 | 335,159 | -0.27(-1.30%) |
Jul 30, 2014 | 21.04 | 21.15 | 20.88 | 20.96 | 214,054 | -0.14(-0.68%) |
Jul 29, 2014 | 21.19 | 21.27 | 21.10 | 21.10 | 197,089 | -0.15(-0.70%) |
Jul 28, 2014 | 21.36 | 21.38 | 21.22 | 21.25 | 285,056 | -0.08(-0.37%) |
Jul 25, 2014 | 21.56 | 21.56 | 21.29 | 21.33 | 213,892 | -0.23(-1.08%) |
Jul 24, 2014 | 21.44 | 21.56 | 21.33 | 21.56 | 207,107 | +0.08(+0.39%) |
Jul 23, 2014 | 21.24 | 21.48 | 21.14 | 21.48 | 284,171 | +0.29(+1.36%) |
Jul 22, 2014 | 20.96 | 21.22 | 20.96 | 21.19 | 312,537 | +0.20(+0.94%) |
Jul 21, 2014 | 20.99 | 21.01 | 20.86 | 20.99 | 206,676 | -0.08(-0.40%) |
Jul 18, 2014 | 20.98 | 21.21 | 20.98 | 21.08 | 205,736 | +0.09(+0.45%) |
Jul 17, 2014 | 20.96 | 21.07 | 20.84 | 20.98 | 308,783 | +0.00(+0.00%) |
Jul 16, 2014 | 20.78 | 21.08 | 20.76 | 20.98 | 270,055 | +0.12(+0.57%) |
Jul 15, 2014 | 20.75 | 20.87 | 20.62 | 20.87 | 215,836 | +0.05(+0.24%) |
Jul 14, 2014 | 20.79 | 20.90 | 20.70 | 20.82 | 303,265 | +0.03(+0.14%) |
Jul 11, 2014 | 20.89 | 20.91 | 20.65 | 20.79 | 266,440 | -0.15(-0.71%) |
Jul 10, 2014 | 20.78 | 21.00 | 20.76 | 20.93 | 295,047 | -0.05(-0.23%) |
Jul 09, 2014 | 20.80 | 21.00 | 20.63 | 20.98 | 275,108 | +0.18(+0.88%) |
Jul 08, 2014 | 20.67 | 20.83 | 20.49 | 20.80 | 308,097 | +0.07(+0.36%) |
Jul 07, 2014 | 20.89 | 20.92 | 20.60 | 20.73 | 402,096 | -0.35(-1.66%) |
Jul 03, 2014 | 21.09 | 21.08 | 21.08 | 21.08 | 256,725 | -0.02(-0.09%) |
Jul 02, 2014 | 21.09 | 21.35 | 21.05 | 21.10 | 232,206 | +0.04(+0.19%) |
Jul 01, 2014 | 21.16 | 21.23 | 21.02 | 21.06 | 198,576 | -0.11(-0.53%) |
Jun 30, 2014 | 20.90 | 21.18 | 20.87 | 21.17 | 389,404 | +0.17(+0.82%) |
Jun 27, 2014 | 20.95 | 21.03 | 20.85 | 21.00 | 211,085 | +0.02(+0.09%) |
Jun 26, 2014 | 21.02 | 21.09 | 20.84 | 20.98 | 287,110 | +0.04(+0.21%) |
Jun 25, 2014 | 20.67 | 20.98 | 20.62 | 20.93 | 301,797 | +0.31(+1.48%) |
Jun 24, 2014 | 20.91 | 20.94 | 20.61 | 20.63 | 323,947 | -0.30(-1.44%) |
Jun 23, 2014 | 20.51 | 20.96 | 20.51 | 20.93 | 340,898 | +0.49(+2.38%) |
Jun 20, 2014 | 20.57 | 20.60 | 20.33 | 20.44 | 828,962 | +0.03(+0.17%) |
Jun 19, 2014 | 20.46 | 20.46 | 20.28 | 20.41 | 249,073 | -0.05(-0.26%) |
Jun 18, 2014 | 20.55 | 20.60 | 20.39 | 20.46 | 291,126 | -0.09(-0.43%) |
Jun 17, 2014 | 20.50 | 20.73 | 20.49 | 20.55 | 365,897 | +0.02(+0.12%) |
Jun 16, 2014 | 20.13 | 20.54 | 20.10 | 20.53 | 417,094 | +0.42(+2.09%) |
Jun 13, 2014 | 19.91 | 20.16 | 19.89 | 20.11 | 203,139 | +0.22(+1.08%) |
Jun 12, 2014 | 19.91 | 20.05 | 19.86 | 19.89 | 197,646 | +0.00(+0.00%) |
Jun 11, 2014 | 19.87 | 19.97 | 19.81 | 19.89 | 239,191 | +0.04(+0.20%) |
Jun 10, 2014 | 19.99 | 19.99 | 19.83 | 19.85 | 212,100 | -0.07(-0.37%) |
Jun 06, 2014 | 19.83 | 19.93 | 19.74 | 19.92 | 294,177 | +0.10(+0.49%) |
Jun 05, 2014 | 20.02 | 20.02 | 19.78 | 19.83 | 323,314 | -0.23(-1.15%) |
Jun 04, 2014 | 20.12 | 20.12 | 19.82 | 20.06 | 374,808 | -0.03(-0.17%) |
Jun 03, 2014 | 19.61 | 20.12 | 19.60 | 20.09 | 372,129 | +0.45(+2.32%) |
Jun 02, 2014 | 19.40 | 19.69 | 19.34 | 19.64 | 490,977 | -0.01(-0.05%) |
May 30, 2014 | 19.82 | 20.02 | 19.52 | 19.65 | 726,316 | -0.13(-0.67%) |
May 29, 2014 | 19.81 | 19.85 | 19.59 | 19.78 | 249,717 | -0.02(-0.10%) |
May 28, 2014 | 19.81 | 19.85 | 19.59 | 19.80 | 301,164 | +0.00(+0.00%) |
May 27, 2014 | 19.92 | 19.97 | 19.71 | 19.80 | 356,869 | -0.17(-0.83%) |
May 23, 2014 | 19.99 | 19.96 | 19.96 | 19.96 | 214,489 | -0.06(-0.31%) |
May 22, 2014 | 19.85 | 20.14 | 19.81 | 20.03 | 164,600 | +0.11(+0.55%) |
May 21, 2014 | 19.88 | 20.00 | 19.81 | 19.91 | 302,309 | +0.11(+0.54%) |
May 20, 2014 | 19.83 | 19.87 | 19.69 | 19.81 | 366,684 | -0.12(-0.61%) |
May 19, 2014 | 19.92 | 20.01 | 19.92 | 19.93 | 163,006 | -0.02(-0.10%) |
May 16, 2014 | 20.04 | 20.11 | 19.84 | 19.95 | 311,866 | -0.09(-0.44%) |
May 15, 2014 | 20.22 | 20.28 | 19.92 | 20.04 | 368,589 | -0.26(-1.29%) |
May 14, 2014 | 20.26 | 20.37 | 20.19 | 20.30 | 315,568 | +0.05(+0.24%) |
May 13, 2014 | 20.02 | 20.77 | 19.97 | 20.25 | 700,213 | +0.41(+2.08%) |
May 12, 2014 | 19.64 | 19.91 | 19.64 | 19.84 | 323,833 | +0.18(+0.94%) |
May 09, 2014 | 19.14 | 19.66 | 19.14 | 19.65 | 395,381 | +0.59(+3.08%) |
May 08, 2014 | 19.11 | 19.20 | 18.98 | 19.06 | 209,912 | +0.02(+0.10%) |
May 07, 2014 | 19.03 | 19.11 | 18.94 | 19.05 | 226,586 | +0.00(+0.03%) |
May 06, 2014 | 19.06 | 19.16 | 19.03 | 19.04 | 123,807 | +0.05(+0.26%) |
May 05, 2014 | 18.92 | 19.02 | 18.81 | 18.99 | 172,704 | +0.06(+0.33%) |
May 02, 2014 | 19.01 | 19.02 | 18.82 | 18.93 | 171,337 | -0.08(-0.43%) |
May 01, 2014 | 19.02 | 19.13 | 18.94 | 19.01 | 214,934 | -0.09(-0.46%) |
Apr 30, 2014 | 18.82 | 19.19 | 18.82 | 19.10 | 296,119 | +0.23(+1.21%) |
Apr 29, 2014 | 18.66 | 18.89 | 18.65 | 18.87 | 253,373 | +0.28(+1.49%) |
Apr 28, 2014 | 18.51 | 18.61 | 18.47 | 18.59 | 275,202 | +0.12(+0.63%) |
Apr 25, 2014 | 18.44 | 18.57 | 18.34 | 18.48 | 303,357 | -0.01(-0.05%) |
Apr 24, 2014 | 18.69 | 18.72 | 18.46 | 18.49 | 218,602 | -0.15(-0.78%) |
Apr 23, 2014 | 18.61 | 18.72 | 18.54 | 18.63 | 322,998 | +0.08(+0.41%) |
Apr 22, 2014 | 18.77 | 18.78 | 18.46 | 18.56 | 256,629 | -0.20(-1.05%) |
Apr 21, 2014 | 18.82 | 18.86 | 18.69 | 18.75 | 252,701 | -0.08(-0.44%) |
Apr 17, 2014 | 18.63 | 18.84 | 18.84 | 18.84 | 221,204 | +0.26(+1.38%) |
Apr 16, 2014 | 18.59 | 18.63 | 18.46 | 18.58 | 391,922 | +0.09(+0.50%) |
Apr 15, 2014 | 18.41 | 18.61 | 18.38 | 18.49 | 314,186 | -0.00(-0.03%) |
Apr 14, 2014 | 18.49 | 18.65 | 18.43 | 18.49 | 221,502 | +0.03(+0.16%) |
Apr 11, 2014 | 18.41 | 18.53 | 18.36 | 18.46 | 258,141 | -0.03(-0.18%) |
Apr 10, 2014 | 18.55 | 18.61 | 18.45 | 18.50 | 304,237 | -0.18(-0.96%) |
Apr 09, 2014 | 18.45 | 18.71 | 18.38 | 18.68 | 297,269 | +0.15(+0.83%) |
Apr 08, 2014 | 18.31 | 18.57 | 18.13 | 18.52 | 321,199 | +0.29(+1.61%) |
Apr 07, 2014 | 18.28 | 18.40 | 18.21 | 18.23 | 403,746 | -0.17(-0.92%) |
Apr 04, 2014 | 18.37 | 18.59 | 18.32 | 18.40 | 366,848 | +0.15(+0.85%) |
Apr 03, 2014 | 18.41 | 18.43 | 18.20 | 18.24 | 225,916 | -0.08(-0.42%) |
Apr 02, 2014 | 18.22 | 18.43 | 18.13 | 18.32 | 353,383 | +0.08(+0.45%) |