Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 13.66 | 13.91 | 13.62 | 13.77 | 2,989,984 | -0.07(-0.53%) |
Mar 30, 2015 | 13.41 | 13.90 | 13.37 | 13.85 | 5,244,188 | +0.45(+3.35%) |
Mar 27, 2015 | 13.68 | 13.73 | 13.33 | 13.40 | 2,310,313 | -0.38(-2.78%) |
Mar 26, 2015 | 14.21 | 14.49 | 13.77 | 13.78 | 2,384,220 | -0.24(-1.69%) |
Mar 25, 2015 | 14.19 | 14.27 | 13.93 | 14.02 | 2,091,882 | -0.10(-0.69%) |
Mar 24, 2015 | 13.97 | 14.14 | 13.75 | 14.12 | 1,899,473 | +0.24(+1.70%) |
Mar 23, 2015 | 13.68 | 13.96 | 13.64 | 13.88 | 1,689,694 | +0.23(+1.67%) |
Mar 20, 2015 | 13.55 | 13.70 | 13.52 | 13.65 | 2,897,892 | +0.31(+2.32%) |
Mar 19, 2015 | 13.92 | 13.95 | 13.33 | 13.34 | 2,269,625 | -0.92(-6.46%) |
Mar 18, 2015 | 13.62 | 14.39 | 13.51 | 14.26 | 2,223,249 | +0.58(+4.23%) |
Mar 17, 2015 | 13.47 | 13.78 | 13.35 | 13.68 | 1,954,951 | +0.07(+0.48%) |
Mar 16, 2015 | 13.36 | 13.62 | 13.29 | 13.62 | 2,682,464 | +0.03(+0.24%) |
Mar 13, 2015 | 13.55 | 13.62 | 13.35 | 13.59 | 1,768,938 | -0.16(-1.13%) |
Mar 12, 2015 | 14.17 | 14.17 | 13.73 | 13.74 | 2,674,759 | -0.24(-1.75%) |
Mar 11, 2015 | 13.81 | 14.03 | 13.72 | 13.99 | 2,811,281 | +0.02(+0.12%) |
Mar 10, 2015 | 14.08 | 14.19 | 13.82 | 13.97 | 2,589,127 | -0.24(-1.67%) |
Mar 09, 2015 | 14.43 | 14.57 | 14.11 | 14.21 | 3,077,617 | -0.04(-0.29%) |
Mar 06, 2015 | 14.35 | 14.48 | 14.15 | 14.25 | 1,863,269 | -0.23(-1.58%) |
Mar 05, 2015 | 14.56 | 14.57 | 14.35 | 14.48 | 2,458,585 | -0.07(-0.51%) |
Mar 04, 2015 | 14.33 | 14.63 | 14.23 | 14.55 | 4,671,919 | +0.29(+2.00%) |
Mar 03, 2015 | 14.03 | 14.40 | 13.91 | 14.26 | 3,368,805 | +0.38(+2.70%) |
Mar 02, 2015 | 14.11 | 14.07 | 13.87 | 13.89 | 2,295,021 | -0.22(-1.56%) |
Feb 27, 2015 | 14.29 | 14.36 | 14.09 | 14.11 | 1,977,289 | -0.07(-0.52%) |
Feb 26, 2015 | 14.39 | 14.41 | 14.17 | 14.18 | 2,140,453 | -0.40(-2.74%) |
Feb 25, 2015 | 14.53 | 14.60 | 14.35 | 14.58 | 2,091,304 | +0.15(+1.07%) |
Feb 24, 2015 | 14.37 | 14.47 | 14.17 | 14.43 | 3,287,477 | +0.11(+0.80%) |
Feb 23, 2015 | 14.24 | 14.44 | 14.13 | 14.31 | 5,876,939 | -0.15(-1.02%) |
Feb 20, 2015 | 14.43 | 14.53 | 14.33 | 14.46 | 4,474,630 | +0.03(+0.23%) |
Feb 19, 2015 | 14.29 | 14.49 | 14.07 | 14.43 | 3,173,441 | -0.10(-0.67%) |
Feb 18, 2015 | 14.37 | 14.57 | 14.27 | 14.52 | 7,272,813 | -0.84(-5.47%) |
Feb 17, 2015 | 15.80 | 15.80 | 15.14 | 15.37 | 4,127,809 | -0.48(-3.04%) |
Feb 13, 2015 | 16.26 | 15.85 | 15.85 | 15.85 | 2,671,482 | -0.24(-1.47%) |
Feb 12, 2015 | 16.07 | 16.35 | 15.76 | 16.08 | 3,343,087 | +0.16(+0.97%) |
Feb 11, 2015 | 16.03 | 16.21 | 15.71 | 15.93 | 4,329,606 | -0.37(-2.25%) |
Feb 10, 2015 | 16.68 | 16.71 | 15.94 | 16.30 | 3,323,707 | -0.40(-2.39%) |
Feb 09, 2015 | 16.78 | 17.07 | 16.69 | 16.70 | 3,117,864 | +0.05(+0.29%) |
Feb 06, 2015 | 16.98 | 17.02 | 16.57 | 16.65 | 3,493,557 | -0.05(-0.29%) |
Feb 05, 2015 | 16.57 | 16.77 | 16.33 | 16.70 | 2,779,822 | +0.43(+2.66%) |
Feb 04, 2015 | 16.46 | 16.48 | 15.72 | 16.26 | 4,433,002 | -0.60(-3.53%) |
Feb 03, 2015 | 16.74 | 17.23 | 16.65 | 16.86 | 4,257,291 | +0.59(+3.61%) |
Feb 02, 2015 | 15.81 | 16.37 | 15.67 | 16.27 | 3,402,584 | +0.86(+5.56%) |
Jan 30, 2015 | 14.55 | 15.62 | 14.38 | 15.41 | 3,397,455 | +0.70(+4.77%) |
Jan 29, 2015 | 15.10 | 15.14 | 14.17 | 14.71 | 4,070,021 | -0.24(-1.64%) |
Jan 28, 2015 | 15.91 | 15.96 | 14.95 | 14.96 | 4,143,617 | -1.25(-7.70%) |
Jan 27, 2015 | 16.10 | 16.35 | 15.94 | 16.21 | 3,900,676 | +0.07(+0.40%) |
Jan 26, 2015 | 16.02 | 16.30 | 15.89 | 16.14 | 3,544,630 | +0.12(+0.76%) |
Jan 23, 2015 | 16.04 | 16.28 | 15.85 | 16.02 | 2,646,007 | -0.10(-0.61%) |
Jan 22, 2015 | 15.91 | 16.12 | 15.72 | 16.12 | 2,414,968 | +0.18(+1.13%) |
Jan 21, 2015 | 15.90 | 16.36 | 15.85 | 15.94 | 2,789,615 | +0.24(+1.56%) |
Jan 20, 2015 | 16.13 | 16.32 | 15.59 | 15.69 | 3,173,171 | -1.11(-6.60%) |
Jan 16, 2015 | 15.78 | 17.01 | 15.77 | 16.80 | 2,867,111 | +1.06(+6.74%) |
Jan 15, 2015 | 16.26 | 16.34 | 15.72 | 15.74 | 2,586,179 | -0.19(-1.18%) |
Jan 14, 2015 | 15.25 | 16.01 | 15.19 | 15.93 | 2,632,970 | +0.40(+2.57%) |
Jan 13, 2015 | 15.57 | 15.77 | 15.28 | 15.53 | 3,085,830 | -0.16(-1.04%) |
Jan 12, 2015 | 16.07 | 16.09 | 15.39 | 15.69 | 3,429,579 | -0.64(-3.90%) |
Jan 09, 2015 | 16.25 | 16.48 | 16.00 | 16.33 | 2,795,594 | +0.12(+0.76%) |
Jan 08, 2015 | 16.03 | 16.38 | 15.86 | 16.21 | 2,747,937 | +0.39(+2.48%) |
Jan 07, 2015 | 16.16 | 16.34 | 15.70 | 15.81 | 2,930,827 | -0.12(-0.77%) |
Jan 06, 2015 | 15.85 | 16.30 | 15.69 | 15.94 | 2,912,761 | -0.06(-0.36%) |
Jan 05, 2015 | 16.55 | 16.57 | 15.81 | 15.99 | 2,951,013 | -0.94(-5.54%) |
Jan 02, 2015 | 16.66 | 17.05 | 16.58 | 16.93 | 2,133,687 | +0.11(+0.63%) |
Dec 31, 2014 | 16.63 | 16.83 | 16.83 | 16.83 | 1,779,681 | +0.07(+0.39%) |
Dec 30, 2014 | 17.02 | 17.14 | 16.72 | 16.76 | 2,128,685 | -0.33(-1.96%) |
Dec 29, 2014 | 17.00 | 17.41 | 16.92 | 17.09 | 2,366,018 | +0.26(+1.55%) |
Dec 26, 2014 | 17.10 | 17.14 | 16.67 | 16.83 | 1,423,903 | -0.06(-0.34%) |
Dec 24, 2014 | 17.11 | 16.89 | 16.89 | 16.89 | 1,535,315 | -0.20(-1.19%) |
Dec 23, 2014 | 16.94 | 17.22 | 16.78 | 17.09 | 2,973,789 | +0.19(+1.11%) |
Dec 22, 2014 | 16.79 | 16.95 | 16.26 | 16.91 | 4,611,032 | +0.11(+0.68%) |
Dec 19, 2014 | 16.20 | 16.86 | 16.02 | 16.79 | 4,616,884 | +0.78(+4.89%) |
Dec 18, 2014 | 16.05 | 16.40 | 15.64 | 16.01 | 6,434,032 | +0.69(+4.53%) |
Dec 17, 2014 | 14.00 | 15.64 | 13.90 | 15.32 | 5,968,077 | +1.39(+9.96%) |
Dec 16, 2014 | 13.20 | 14.28 | 13.15 | 13.93 | 9,071,105 | +0.43(+3.20%) |
Dec 15, 2014 | 14.10 | 14.30 | 13.38 | 13.50 | 4,792,119 | -0.64(-4.56%) |
Dec 12, 2014 | 14.39 | 14.61 | 14.14 | 14.14 | 6,178,898 | -0.57(-3.88%) |
Dec 11, 2014 | 14.71 | 15.15 | 14.61 | 14.71 | 5,989,116 | -0.45(-2.96%) |
Dec 10, 2014 | 15.68 | 15.73 | 14.68 | 15.16 | 6,144,411 | -0.91(-5.64%) |
Dec 09, 2014 | 15.85 | 16.24 | 15.76 | 16.07 | 2,533,066 | +0.12(+0.77%) |
Dec 08, 2014 | 17.19 | 17.19 | 15.61 | 15.94 | 4,365,921 | -1.48(-8.48%) |
Dec 05, 2014 | 17.92 | 17.97 | 17.41 | 17.42 | 2,969,491 | -0.58(-3.22%) |
Dec 04, 2014 | 18.56 | 18.57 | 17.94 | 18.00 | 2,844,029 | -0.73(-3.88%) |
Dec 03, 2014 | 18.56 | 19.11 | 18.48 | 18.73 | 2,652,711 | +0.20(+1.06%) |
Dec 02, 2014 | 18.14 | 18.70 | 17.94 | 18.53 | 4,543,649 | +0.29(+1.57%) |
Dec 01, 2014 | 18.03 | 18.33 | 17.68 | 18.25 | 2,825,597 | +0.21(+1.18%) |
Nov 28, 2014 | 18.53 | 18.53 | 17.96 | 18.03 | 2,079,317 | -1.59(-8.11%) |
Nov 26, 2014 | 20.00 | 19.62 | 19.62 | 19.62 | 1,598,551 | -0.51(-2.55%) |
Nov 25, 2014 | 20.39 | 20.55 | 19.95 | 20.14 | 2,282,390 | -0.14(-0.68%) |
Nov 24, 2014 | 20.74 | 20.77 | 20.22 | 20.28 | 1,368,978 | -0.48(-2.32%) |
Nov 21, 2014 | 20.60 | 20.92 | 20.55 | 20.76 | 1,778,823 | +0.48(+2.37%) |
Nov 20, 2014 | 19.84 | 20.29 | 19.80 | 20.28 | 2,083,155 | +0.47(+2.35%) |
Nov 19, 2014 | 19.89 | 19.99 | 19.74 | 19.81 | 1,613,890 | -0.14(-0.70%) |
Nov 18, 2014 | 20.04 | 20.15 | 19.89 | 19.95 | 1,648,634 | -0.10(-0.49%) |
Nov 17, 2014 | 20.13 | 20.23 | 19.90 | 20.05 | 1,988,212 | -0.26(-1.29%) |
Nov 14, 2014 | 19.83 | 20.31 | 19.76 | 20.31 | 2,045,905 | +0.66(+3.36%) |
Nov 13, 2014 | 20.54 | 20.54 | 19.53 | 19.65 | 3,459,881 | -0.93(-4.52%) |
Nov 12, 2014 | 20.27 | 20.83 | 20.19 | 20.58 | 2,161,551 | +0.17(+0.84%) |
Nov 11, 2014 | 20.32 | 20.60 | 20.10 | 20.41 | 1,468,936 | +0.14(+0.68%) |
Nov 10, 2014 | 20.82 | 21.00 | 20.17 | 20.27 | 1,961,312 | -0.33(-1.62%) |
Nov 07, 2014 | 20.15 | 20.78 | 20.14 | 20.60 | 2,833,865 | +0.58(+2.89%) |
Nov 06, 2014 | 20.01 | 20.23 | 19.65 | 20.02 | 1,664,918 | -0.18(-0.89%) |
Nov 05, 2014 | 19.45 | 20.32 | 19.29 | 20.20 | 2,407,675 | +1.00(+5.23%) |
Nov 04, 2014 | 19.36 | 19.37 | 18.86 | 19.20 | 2,464,061 | -0.44(-2.24%) |
Nov 03, 2014 | 20.20 | 20.21 | 19.61 | 19.64 | 1,367,261 | -0.56(-2.79%) |
Oct 31, 2014 | 19.80 | 20.22 | 19.75 | 20.20 | 1,469,502 | +0.29(+1.48%) |
Oct 30, 2014 | 20.20 | 20.31 | 19.84 | 19.91 | 1,322,960 | -0.42(-2.09%) |
Oct 29, 2014 | 20.52 | 20.78 | 20.17 | 20.33 | 3,343,731 | -0.07(-0.36%) |
Oct 28, 2014 | 19.73 | 20.42 | 19.65 | 20.41 | 2,637,934 | +0.71(+3.60%) |
Oct 27, 2014 | 19.81 | 19.95 | 19.95 | 19.70 | 2,018,719 | -0.25(-1.27%) |
Oct 24, 2014 | 20.32 | 20.55 | 19.92 | 19.95 | 2,821,088 | -0.33(-1.65%) |
Oct 23, 2014 | 19.54 | 20.48 | 19.41 | 20.29 | 4,787,615 | +1.24(+6.51%) |
Oct 22, 2014 | 19.47 | 19.53 | 18.99 | 19.05 | 3,840,415 | -0.38(-1.97%) |
Oct 21, 2014 | 19.27 | 19.47 | 19.13 | 19.43 | 4,949,034 | +0.34(+1.80%) |
Oct 20, 2014 | 19.06 | 19.26 | 18.87 | 19.09 | 2,509,452 | +0.00(+0.00%) |
Oct 17, 2014 | 19.36 | 19.43 | 18.98 | 19.09 | 2,784,498 | -0.03(-0.17%) |
Oct 16, 2014 | 18.65 | 19.28 | 18.56 | 19.12 | 4,212,915 | +0.12(+0.64%) |
Oct 15, 2014 | 19.09 | 19.18 | 18.66 | 19.00 | 4,779,088 | -0.30(-1.56%) |
Oct 14, 2014 | 19.64 | 19.70 | 19.21 | 19.30 | 2,769,144 | -0.25(-1.29%) |
Oct 13, 2014 | 19.78 | 20.07 | 19.50 | 19.55 | 2,278,972 | -0.32(-1.60%) |
Oct 10, 2014 | 20.10 | 20.25 | 19.76 | 19.87 | 2,313,893 | -0.40(-1.97%) |
Oct 09, 2014 | 20.80 | 20.82 | 20.21 | 20.27 | 2,552,668 | -0.64(-3.08%) |
Oct 08, 2014 | 21.01 | 21.01 | 20.37 | 20.91 | 2,460,730 | -0.12(-0.58%) |
Oct 07, 2014 | 21.17 | 21.42 | 21.01 | 21.04 | 1,558,282 | -0.27(-1.26%) |
Oct 06, 2014 | 21.40 | 21.44 | 21.10 | 21.31 | 1,471,728 | +0.06(+0.27%) |
Oct 03, 2014 | 21.53 | 21.57 | 21.16 | 21.25 | 1,157,678 | -0.33(-1.51%) |
Oct 02, 2014 | 21.39 | 21.72 | 21.03 | 21.57 | 2,311,708 | +0.17(+0.80%) |
Oct 01, 2014 | 21.94 | 21.94 | 21.27 | 21.40 | 1,697,339 | -0.53(-2.42%) |
Sep 30, 2014 | 22.14 | 22.20 | 21.68 | 21.93 | 1,336,611 | -0.28(-1.25%) |
Sep 29, 2014 | 22.22 | 22.31 | 21.93 | 22.21 | 940,059 | -0.13(-0.58%) |
Sep 26, 2014 | 22.04 | 22.46 | 21.90 | 22.34 | 1,337,188 | +0.31(+1.41%) |
Sep 25, 2014 | 22.69 | 22.70 | 22.02 | 22.03 | 1,768,220 | -0.80(-3.50%) |
Sep 24, 2014 | 23.06 | 23.15 | 22.81 | 22.83 | 2,922,048 | -0.29(-1.27%) |
Sep 23, 2014 | 22.90 | 23.33 | 22.86 | 23.13 | 969,485 | +0.16(+0.71%) |
Sep 22, 2014 | 23.35 | 23.36 | 22.95 | 22.96 | 2,048,744 | -0.50(-2.12%) |
Sep 19, 2014 | 23.65 | 23.82 | 23.25 | 23.46 | 1,747,463 | -0.24(-1.03%) |
Sep 18, 2014 | 24.29 | 24.48 | 23.61 | 23.70 | 2,394,857 | -0.68(-2.78%) |
Sep 17, 2014 | 24.90 | 24.94 | 24.37 | 24.38 | 1,170,638 | -0.53(-2.13%) |
Sep 16, 2014 | 24.79 | 25.19 | 24.62 | 24.91 | 1,026,768 | +0.17(+0.69%) |
Sep 15, 2014 | 24.46 | 24.78 | 24.23 | 24.74 | 1,293,545 | +0.24(+1.00%) |
Sep 12, 2014 | 24.54 | 24.59 | 24.28 | 24.50 | 1,094,437 | -0.17(-0.69%) |
Sep 11, 2014 | 24.66 | 24.68 | 24.41 | 24.67 | 809,125 | -0.33(-1.31%) |
Sep 10, 2014 | 24.90 | 25.01 | 24.66 | 24.99 | 1,196,142 | +0.09(+0.36%) |
Sep 09, 2014 | 24.90 | 25.02 | 24.72 | 24.90 | 1,427,830 | -0.09(-0.36%) |
Sep 08, 2014 | 25.40 | 25.41 | 24.88 | 24.99 | 1,008,594 | -0.54(-2.11%) |
Sep 05, 2014 | 25.57 | 25.68 | 25.29 | 25.53 | 1,135,683 | -0.05(-0.19%) |
Sep 04, 2014 | 25.69 | 25.82 | 25.43 | 25.58 | 1,315,408 | -0.03(-0.13%) |
Sep 03, 2014 | 25.55 | 25.70 | 25.52 | 25.61 | 802,465 | +0.16(+0.61%) |
Sep 02, 2014 | 25.92 | 25.95 | 25.40 | 25.46 | 692,790 | -0.56(-2.16%) |
Aug 29, 2014 | 25.70 | 26.02 | 26.02 | 26.02 | 1,171,829 | +0.41(+1.59%) |
Aug 28, 2014 | 25.56 | 25.69 | 25.47 | 25.61 | 870,430 | +0.01(+0.03%) |
Aug 27, 2014 | 25.50 | 25.66 | 25.37 | 25.61 | 871,182 | +0.27(+1.06%) |
Aug 26, 2014 | 25.29 | 25.50 | 25.29 | 25.34 | 519,086 | +0.17(+0.68%) |
Aug 25, 2014 | 24.94 | 25.21 | 24.92 | 25.17 | 562,575 | +0.16(+0.65%) |
Aug 22, 2014 | 25.08 | 25.08 | 24.84 | 25.00 | 652,475 | -0.07(-0.29%) |
Aug 21, 2014 | 25.17 | 25.19 | 25.01 | 25.08 | 897,589 | -0.05(-0.20%) |
Aug 20, 2014 | 25.08 | 25.16 | 24.84 | 25.12 | 706,493 | +0.07(+0.29%) |
Aug 19, 2014 | 24.81 | 25.11 | 24.81 | 25.05 | 546,098 | +0.24(+0.99%) |
Aug 18, 2014 | 25.15 | 25.17 | 24.67 | 24.81 | 677,327 | -0.20(-0.82%) |
Aug 15, 2014 | 25.03 | 25.09 | 24.54 | 25.01 | 1,122,429 | +0.16(+0.62%) |
Aug 14, 2014 | 25.00 | 25.05 | 24.72 | 24.86 | 600,177 | -0.07(-0.29%) |
Aug 13, 2014 | 25.17 | 25.24 | 24.86 | 24.93 | 1,214,292 | -0.16(-0.65%) |
Aug 12, 2014 | 25.06 | 25.24 | 24.93 | 25.09 | 1,891,625 | -0.06(-0.23%) |
Aug 11, 2014 | 25.03 | 25.17 | 24.94 | 25.15 | 757,325 | +0.24(+0.95%) |
Aug 08, 2014 | 24.55 | 25.02 | 24.42 | 24.91 | 895,931 | +0.38(+1.56%) |
Aug 07, 2014 | 25.06 | 25.06 | 24.32 | 24.53 | 1,558,450 | -0.43(-1.73%) |
Aug 06, 2014 | 24.87 | 25.19 | 24.77 | 24.96 | 1,430,482 | -0.04(-0.16%) |
Aug 05, 2014 | 25.27 | 25.28 | 24.81 | 25.00 | 1,945,467 | -0.35(-1.38%) |
Aug 04, 2014 | 25.01 | 25.36 | 24.90 | 25.35 | 1,411,331 | +0.32(+1.27%) |
Aug 01, 2014 | 25.05 | 25.25 | 24.76 | 25.03 | 2,081,703 | -0.02(-0.07%) |
Jul 31, 2014 | 25.03 | 25.37 | 24.83 | 25.05 | 2,428,459 | -0.11(-0.42%) |
Jul 30, 2014 | 25.48 | 25.57 | 24.88 | 25.16 | 1,781,780 | +0.51(+2.05%) |
Jul 29, 2014 | 24.65 | 24.89 | 24.65 | 24.65 | 1,036,506 | -0.05(-0.20%) |
Jul 28, 2014 | 24.91 | 24.93 | 24.63 | 24.70 | 1,027,409 | -0.20(-0.82%) |
Jul 25, 2014 | 25.08 | 25.17 | 24.86 | 24.90 | 970,730 | -0.46(-1.80%) |
Jul 24, 2014 | 25.23 | 25.41 | 25.14 | 25.36 | 859,968 | +0.08(+0.32%) |
Jul 23, 2014 | 25.25 | 25.30 | 25.12 | 25.28 | 804,647 | +0.11(+0.42%) |
Jul 22, 2014 | 25.12 | 25.32 | 25.10 | 25.17 | 1,035,476 | +0.04(+0.16%) |
Jul 21, 2014 | 25.29 | 25.38 | 25.01 | 25.13 | 1,114,931 | -0.26(-1.03%) |
Jul 18, 2014 | 25.14 | 25.48 | 25.10 | 25.39 | 841,375 | +0.24(+0.97%) |
Jul 17, 2014 | 25.61 | 25.70 | 25.10 | 25.15 | 921,214 | -0.42(-1.66%) |
Jul 16, 2014 | 25.39 | 25.64 | 25.35 | 25.57 | 879,212 | +0.24(+0.93%) |
Jul 15, 2014 | 25.64 | 25.67 | 25.01 | 25.34 | 1,155,467 | -0.47(-1.80%) |
Jul 14, 2014 | 25.60 | 25.82 | 25.57 | 25.80 | 856,258 | +0.24(+0.93%) |
Jul 11, 2014 | 25.82 | 25.91 | 25.52 | 25.56 | 1,408,765 | -0.35(-1.35%) |
Jul 10, 2014 | 25.76 | 25.93 | 25.64 | 25.92 | 766,751 | -0.10(-0.38%) |
Jul 09, 2014 | 26.00 | 26.11 | 25.80 | 26.01 | 698,943 | -0.02(-0.06%) |
Jul 08, 2014 | 25.92 | 26.08 | 25.74 | 26.03 | 1,213,543 | -0.12(-0.47%) |
Jul 07, 2014 | 26.42 | 26.44 | 25.85 | 26.15 | 1,328,353 | -0.39(-1.48%) |
Jul 03, 2014 | 26.54 | 26.54 | 26.54 | 26.54 | 560,424 | +0.02(+0.09%) |
Jul 02, 2014 | 26.48 | 26.63 | 26.36 | 26.52 | 953,243 | -0.06(-0.22%) |
Jul 01, 2014 | 26.50 | 26.63 | 26.41 | 26.58 | 767,011 | +0.16(+0.62%) |
Jun 30, 2014 | 26.28 | 26.47 | 26.05 | 26.41 | 1,075,971 | +0.08(+0.31%) |
Jun 27, 2014 | 26.15 | 26.36 | 26.05 | 26.33 | 831,409 | +0.22(+0.84%) |
Jun 26, 2014 | 25.71 | 26.13 | 25.48 | 26.11 | 1,027,988 | +0.43(+1.68%) |
Jun 25, 2014 | 25.75 | 26.10 | 25.68 | 25.68 | 1,233,146 | -0.08(-0.32%) |
Jun 24, 2014 | 26.24 | 26.33 | 25.64 | 25.76 | 2,243,316 | -0.49(-1.87%) |
Jun 23, 2014 | 25.96 | 26.27 | 25.93 | 26.25 | 1,043,679 | +0.29(+1.13%) |
Jun 20, 2014 | 25.78 | 25.98 | 25.61 | 25.96 | 1,121,985 | +0.40(+1.56%) |
Jun 19, 2014 | 25.54 | 25.74 | 25.37 | 25.56 | 1,072,470 | +0.02(+0.06%) |
Jun 18, 2014 | 25.53 | 25.63 | 25.39 | 25.54 | 1,181,030 | +0.01(+0.03%) |
Jun 17, 2014 | 25.72 | 25.74 | 25.34 | 25.53 | 1,048,153 | -0.24(-0.92%) |
Jun 16, 2014 | 25.66 | 26.10 | 25.64 | 25.77 | 1,373,626 | +0.06(+0.22%) |
Jun 13, 2014 | 25.26 | 25.74 | 25.25 | 25.71 | 1,490,123 | +0.53(+2.11%) |
Jun 12, 2014 | 24.46 | 25.32 | 24.45 | 25.18 | 2,240,405 | +0.83(+3.42%) |
Jun 11, 2014 | 24.30 | 24.37 | 24.16 | 24.35 | 841,283 | -0.12(-0.50%) |
Jun 10, 2014 | 24.32 | 24.50 | 24.16 | 24.47 | 1,521,980 | +0.27(+1.11%) |
Jun 06, 2014 | 24.13 | 24.23 | 24.10 | 24.20 | 1,080,307 | +0.01(+0.03%) |
Jun 05, 2014 | 24.28 | 24.31 | 24.09 | 24.19 | 807,911 | -0.08(-0.34%) |
Jun 04, 2014 | 24.29 | 24.37 | 24.09 | 24.28 | 894,242 | -0.03(-0.13%) |
Jun 03, 2014 | 24.01 | 24.34 | 24.01 | 24.31 | 1,783,693 | +0.24(+1.02%) |
Jun 02, 2014 | 24.18 | 24.27 | 23.92 | 24.06 | 1,460,078 | -0.24(-1.01%) |
May 30, 2014 | 23.83 | 24.38 | 23.70 | 24.31 | 1,436,768 | +0.43(+1.81%) |
May 29, 2014 | 23.85 | 23.97 | 23.61 | 23.88 | 750,377 | +0.15(+0.62%) |
May 28, 2014 | 23.63 | 23.82 | 23.46 | 23.73 | 953,593 | +0.10(+0.41%) |
May 27, 2014 | 23.92 | 23.97 | 23.52 | 23.63 | 978,664 | -0.25(-1.06%) |
May 23, 2014 | 23.87 | 23.88 | 23.88 | 23.88 | 679,543 | +0.02(+0.07%) |
May 22, 2014 | 23.68 | 23.87 | 23.46 | 23.87 | 589,927 | +0.21(+0.90%) |
May 21, 2014 | 23.46 | 23.69 | 23.39 | 23.66 | 963,955 | +0.20(+0.83%) |
May 20, 2014 | 23.70 | 23.74 | 23.35 | 23.46 | 1,397,667 | -0.33(-1.41%) |
May 19, 2014 | 23.61 | 23.84 | 23.61 | 23.79 | 899,223 | +0.19(+0.79%) |
May 16, 2014 | 23.58 | 23.77 | 23.48 | 23.61 | 1,622,403 | +0.12(+0.52%) |
May 15, 2014 | 23.65 | 23.66 | 23.31 | 23.48 | 799,508 | -0.14(-0.59%) |
May 14, 2014 | 23.74 | 23.79 | 23.57 | 23.62 | 965,326 | -0.07(-0.28%) |
May 13, 2014 | 23.51 | 23.75 | 23.32 | 23.69 | 721,474 | +0.24(+1.01%) |
May 12, 2014 | 23.48 | 23.62 | 23.28 | 23.45 | 704,746 | +0.14(+0.59%) |
May 09, 2014 | 23.20 | 23.35 | 23.13 | 23.31 | 837,993 | +0.03(+0.14%) |
May 08, 2014 | 23.81 | 23.84 | 23.21 | 23.28 | 1,090,649 | -0.48(-2.03%) |
May 07, 2014 | 23.97 | 23.99 | 23.73 | 23.76 | 1,014,624 | -0.18(-0.75%) |
May 06, 2014 | 23.88 | 23.97 | 23.75 | 23.94 | 876,184 | +0.16(+0.69%) |
May 05, 2014 | 24.12 | 24.15 | 23.75 | 23.78 | 1,083,947 | -0.43(-1.79%) |
May 02, 2014 | 23.81 | 24.27 | 23.78 | 24.21 | 1,036,677 | +0.33(+1.40%) |
May 01, 2014 | 24.16 | 24.21 | 23.68 | 23.88 | 1,273,253 | -0.42(-1.71%) |
Apr 30, 2014 | 24.30 | 24.36 | 24.03 | 24.29 | 1,674,829 | -0.33(-1.36%) |
Apr 29, 2014 | 24.23 | 24.65 | 24.19 | 24.63 | 2,091,435 | +0.52(+2.17%) |
Apr 28, 2014 | 24.23 | 24.24 | 23.97 | 24.10 | 862,131 | +0.06(+0.24%) |
Apr 25, 2014 | 24.07 | 24.08 | 23.88 | 24.05 | 1,318,694 | -0.04(-0.17%) |
Apr 24, 2014 | 24.19 | 24.26 | 24.06 | 24.09 | 876,977 | -0.09(-0.37%) |
Apr 23, 2014 | 23.74 | 24.19 | 23.71 | 24.18 | 1,210,795 | +0.40(+1.68%) |
Apr 22, 2014 | 23.92 | 23.92 | 23.52 | 23.78 | 1,317,761 | -0.02(-0.10%) |
Apr 21, 2014 | 23.84 | 23.92 | 23.75 | 23.80 | 1,296,230 | -0.06(-0.24%) |
Apr 17, 2014 | 24.04 | 23.86 | 23.86 | 23.86 | 1,438,377 | -0.12(-0.51%) |
Apr 16, 2014 | 23.83 | 24.09 | 23.79 | 23.98 | 1,202,768 | +0.24(+1.03%) |
Apr 15, 2014 | 23.66 | 23.92 | 23.61 | 23.74 | 1,588,385 | -0.02(-0.10%) |
Apr 14, 2014 | 23.79 | 23.84 | 23.55 | 23.76 | 789,431 | +0.08(+0.34%) |
Apr 11, 2014 | 23.58 | 23.77 | 23.57 | 23.68 | 1,060,203 | +0.01(+0.03%) |
Apr 10, 2014 | 23.73 | 23.91 | 23.58 | 23.67 | 1,180,184 | -0.16(-0.65%) |
Apr 09, 2014 | 23.71 | 23.91 | 23.64 | 23.83 | 1,630,563 | +0.16(+0.66%) |
Apr 08, 2014 | 23.39 | 23.75 | 23.38 | 23.67 | 2,013,457 | +0.39(+1.68%) |
Apr 07, 2014 | 23.61 | 23.66 | 23.26 | 23.28 | 961,386 | -0.36(-1.52%) |
Apr 04, 2014 | 23.66 | 23.70 | 23.29 | 23.64 | 1,020,513 | +0.15(+0.66%) |
Apr 03, 2014 | 23.63 | 23.64 | 23.40 | 23.48 | 1,017,866 | -0.11(-0.45%) |
Apr 02, 2014 | 23.48 | 23.66 | 23.33 | 23.59 | 1,364,851 | +0.08(+0.35%) |