Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 21.70 | 21.84 | 21.62 | 21.68 | 505,651 | -0.11(-0.51%) |
Mar 30, 2015 | 22.18 | 22.22 | 21.76 | 21.79 | 257,594 | -0.14(-0.65%) |
Mar 27, 2015 | 22.13 | 22.26 | 21.86 | 21.93 | 1,162,808 | -0.18(-0.83%) |
Mar 26, 2015 | 22.26 | 22.38 | 22.02 | 22.12 | 527,806 | -0.13(-0.59%) |
Mar 25, 2015 | 22.51 | 22.61 | 22.15 | 22.25 | 382,136 | -0.13(-0.59%) |
Mar 24, 2015 | 22.10 | 22.50 | 22.02 | 22.38 | 354,035 | +0.31(+1.41%) |
Mar 23, 2015 | 21.96 | 22.17 | 21.87 | 22.07 | 399,268 | +0.14(+0.65%) |
Mar 20, 2015 | 22.05 | 22.12 | 21.83 | 21.93 | 389,728 | +0.04(+0.20%) |
Mar 19, 2015 | 21.98 | 22.02 | 21.74 | 21.88 | 312,798 | -0.19(-0.88%) |
Mar 18, 2015 | 21.72 | 22.13 | 21.42 | 22.08 | 311,216 | +0.36(+1.66%) |
Mar 17, 2015 | 21.57 | 21.82 | 21.42 | 21.72 | 380,361 | +0.11(+0.53%) |
Mar 16, 2015 | 21.53 | 21.78 | 21.53 | 21.60 | 290,794 | +0.16(+0.75%) |
Mar 13, 2015 | 21.59 | 21.59 | 21.25 | 21.44 | 405,373 | -0.17(-0.78%) |
Mar 12, 2015 | 21.53 | 21.71 | 21.42 | 21.61 | 403,521 | +0.20(+0.93%) |
Mar 11, 2015 | 21.31 | 21.54 | 21.23 | 21.41 | 478,739 | -0.01(-0.03%) |
Mar 10, 2015 | 21.67 | 21.71 | 21.37 | 21.42 | 1,065,538 | -0.41(-1.90%) |
Mar 09, 2015 | 21.83 | 21.88 | 21.68 | 21.83 | 652,153 | +0.01(+0.03%) |
Mar 06, 2015 | 21.88 | 22.11 | 21.67 | 21.83 | 1,109,592 | -0.28(-1.26%) |
Mar 05, 2015 | 22.00 | 22.28 | 21.95 | 22.11 | 668,002 | +0.13(+0.58%) |
Mar 04, 2015 | 21.97 | 22.02 | 22.06 | 21.98 | 701,364 | -0.08(-0.37%) |
Mar 03, 2015 | 22.26 | 22.32 | 21.96 | 22.06 | 699,278 | -0.19(-0.84%) |
Mar 02, 2015 | 22.21 | 22.38 | 22.15 | 22.25 | 378,364 | -0.09(-0.39%) |
Feb 27, 2015 | 22.43 | 22.58 | 22.30 | 22.33 | 434,863 | -0.04(-0.18%) |
Feb 26, 2015 | 22.32 | 22.48 | 22.08 | 22.37 | 528,574 | +0.03(+0.13%) |
Feb 25, 2015 | 22.22 | 22.43 | 22.20 | 22.34 | 391,381 | +0.20(+0.90%) |
Feb 24, 2015 | 22.11 | 22.40 | 22.07 | 22.15 | 576,165 | -0.00(-0.02%) |
Feb 23, 2015 | 21.87 | 22.21 | 21.75 | 22.15 | 687,386 | +0.32(+1.46%) |
Feb 20, 2015 | 21.55 | 21.99 | 21.51 | 21.83 | 356,573 | +0.30(+1.38%) |
Feb 19, 2015 | 21.29 | 21.66 | 21.29 | 21.53 | 246,441 | +0.00(+0.00%) |
Feb 18, 2015 | 21.64 | 21.68 | 21.38 | 21.53 | 377,144 | -0.14(-0.64%) |
Feb 17, 2015 | 21.85 | 21.93 | 21.39 | 21.67 | 724,754 | -0.06(-0.28%) |
Feb 13, 2015 | 21.74 | 21.73 | 21.73 | 21.73 | 854,931 | +0.08(+0.39%) |
Feb 12, 2015 | 21.39 | 21.75 | 21.37 | 21.65 | 475,729 | +0.40(+1.87%) |
Feb 11, 2015 | 21.15 | 21.35 | 21.10 | 21.25 | 530,027 | -0.04(-0.17%) |
Feb 10, 2015 | 21.58 | 21.67 | 21.20 | 21.29 | 496,128 | -0.22(-1.04%) |
Feb 09, 2015 | 21.31 | 21.60 | 21.26 | 21.51 | 597,045 | +0.24(+1.13%) |
Feb 06, 2015 | 21.44 | 21.73 | 21.13 | 21.27 | 1,004,809 | -0.15(-0.72%) |
Feb 05, 2015 | 20.80 | 21.61 | 20.64 | 21.42 | 1,817,237 | +0.11(+0.53%) |
Feb 04, 2015 | 21.54 | 21.64 | 21.24 | 21.31 | 1,180,560 | -0.30(-1.40%) |
Feb 03, 2015 | 22.12 | 22.12 | 21.52 | 21.61 | 980,064 | -0.33(-1.50%) |
Feb 02, 2015 | 21.60 | 22.02 | 21.48 | 21.94 | 1,243,875 | +0.61(+2.88%) |
Jan 30, 2015 | 21.13 | 21.76 | 21.01 | 21.33 | 873,485 | -0.07(-0.34%) |
Jan 29, 2015 | 21.45 | 21.58 | 21.13 | 21.40 | 583,255 | +0.00(+0.00%) |
Jan 28, 2015 | 21.53 | 21.74 | 21.31 | 21.40 | 1,031,595 | -0.03(-0.15%) |
Jan 27, 2015 | 21.31 | 21.47 | 21.19 | 21.43 | 900,069 | +0.03(+0.15%) |
Jan 26, 2015 | 21.20 | 21.42 | 21.14 | 21.40 | 580,411 | +0.25(+1.19%) |
Jan 23, 2015 | 21.15 | 21.24 | 20.95 | 21.15 | 455,464 | -0.00(-0.02%) |
Jan 22, 2015 | 20.45 | 21.30 | 20.36 | 21.15 | 819,735 | +0.69(+3.38%) |
Jan 21, 2015 | 20.63 | 20.65 | 20.32 | 20.46 | 632,878 | -0.17(-0.83%) |
Jan 20, 2015 | 20.50 | 20.76 | 20.26 | 20.63 | 1,594,427 | +0.49(+2.45%) |
Jan 16, 2015 | 19.78 | 20.19 | 19.70 | 20.14 | 383,796 | +0.29(+1.44%) |
Jan 15, 2015 | 20.09 | 20.09 | 19.63 | 19.86 | 523,284 | -0.12(-0.62%) |
Jan 14, 2015 | 20.12 | 20.28 | 19.74 | 19.98 | 438,491 | -0.33(-1.60%) |
Jan 13, 2015 | 20.44 | 20.69 | 20.08 | 20.31 | 529,794 | -0.01(-0.04%) |
Jan 12, 2015 | 20.21 | 20.34 | 20.00 | 20.31 | 375,069 | +0.03(+0.13%) |
Jan 09, 2015 | 20.55 | 20.63 | 20.25 | 20.29 | 484,793 | -0.33(-1.58%) |
Jan 08, 2015 | 20.12 | 20.64 | 20.12 | 20.61 | 946,089 | +0.63(+3.15%) |
Jan 07, 2015 | 19.75 | 20.09 | 19.72 | 19.98 | 782,565 | +0.30(+1.50%) |
Jan 06, 2015 | 19.75 | 19.93 | 19.44 | 19.69 | 1,033,391 | -0.22(-1.08%) |
Jan 05, 2015 | 20.44 | 20.44 | 19.77 | 19.90 | 824,748 | -0.53(-2.59%) |
Jan 02, 2015 | 20.62 | 20.79 | 20.20 | 20.43 | 381,054 | -0.23(-1.11%) |
Dec 31, 2014 | 20.77 | 20.66 | 20.66 | 20.66 | 733,423 | +0.01(+0.04%) |
Dec 30, 2014 | 20.80 | 20.84 | 20.53 | 20.66 | 516,081 | -0.19(-0.91%) |
Dec 29, 2014 | 20.96 | 21.03 | 20.75 | 20.85 | 428,691 | -0.13(-0.61%) |
Dec 26, 2014 | 21.03 | 21.15 | 20.93 | 20.97 | 166,925 | +0.01(+0.07%) |
Dec 24, 2014 | 20.89 | 20.96 | 20.96 | 20.96 | 645,303 | +0.08(+0.37%) |
Dec 23, 2014 | 20.88 | 20.95 | 20.77 | 20.88 | 541,636 | +0.04(+0.18%) |
Dec 22, 2014 | 20.82 | 20.92 | 20.51 | 20.85 | 721,382 | +0.19(+0.92%) |
Dec 19, 2014 | 21.19 | 21.23 | 20.62 | 20.66 | 645,771 | -0.43(-2.03%) |
Dec 18, 2014 | 20.84 | 21.16 | 20.69 | 21.08 | 1,111,511 | +0.41(+2.00%) |
Dec 17, 2014 | 20.59 | 20.78 | 20.41 | 20.67 | 1,092,210 | +0.09(+0.43%) |
Dec 16, 2014 | 20.30 | 20.76 | 20.20 | 20.58 | 1,264,923 | +0.41(+2.01%) |
Dec 15, 2014 | 20.57 | 20.66 | 20.04 | 20.18 | 1,059,166 | -0.33(-1.63%) |
Dec 12, 2014 | 20.18 | 20.58 | 20.14 | 20.51 | 980,563 | +0.23(+1.15%) |
Dec 11, 2014 | 19.88 | 20.42 | 19.80 | 20.28 | 1,002,007 | +0.40(+2.01%) |
Dec 10, 2014 | 19.43 | 19.89 | 19.25 | 19.88 | 1,365,555 | +0.28(+1.43%) |
Dec 09, 2014 | 19.48 | 19.63 | 19.12 | 19.60 | 1,486,827 | +0.11(+0.56%) |
Dec 08, 2014 | 19.72 | 19.97 | 19.36 | 19.49 | 1,879,526 | -0.41(-2.06%) |
Dec 05, 2014 | 19.47 | 20.08 | 19.37 | 19.90 | 2,312,743 | +0.65(+3.38%) |
Dec 04, 2014 | 18.31 | 19.79 | 18.17 | 19.25 | 11,300,751 | -1.93(-9.13%) |
Dec 03, 2014 | 21.51 | 21.64 | 21.13 | 21.18 | 1,668,626 | -0.33(-1.54%) |
Dec 02, 2014 | 21.17 | 21.61 | 21.17 | 21.52 | 1,505,036 | +0.24(+1.15%) |
Dec 01, 2014 | 21.16 | 21.36 | 21.16 | 21.27 | 1,564,660 | +0.08(+0.36%) |
Nov 28, 2014 | 21.18 | 21.41 | 21.13 | 21.20 | 251,349 | +0.15(+0.73%) |
Nov 26, 2014 | 21.14 | 21.04 | 21.04 | 21.04 | 556,714 | -0.08(-0.38%) |
Nov 25, 2014 | 21.13 | 21.42 | 21.02 | 21.12 | 651,557 | +0.04(+0.21%) |
Nov 24, 2014 | 21.09 | 21.19 | 20.95 | 21.08 | 298,931 | +0.04(+0.17%) |
Nov 21, 2014 | 21.22 | 21.33 | 20.72 | 21.04 | 564,625 | +0.03(+0.14%) |
Nov 20, 2014 | 21.17 | 21.35 | 20.99 | 21.01 | 280,436 | -0.17(-0.81%) |
Nov 19, 2014 | 21.20 | 21.33 | 21.04 | 21.18 | 408,965 | -0.05(-0.22%) |
Nov 18, 2014 | 21.56 | 21.67 | 21.21 | 21.23 | 402,443 | -0.39(-1.80%) |
Nov 17, 2014 | 21.39 | 22.03 | 21.39 | 21.62 | 577,008 | +0.13(+0.61%) |
Nov 14, 2014 | 21.02 | 21.52 | 21.02 | 21.49 | 766,902 | +0.45(+2.14%) |
Nov 13, 2014 | 21.18 | 21.26 | 20.96 | 21.04 | 525,306 | -0.15(-0.72%) |
Nov 12, 2014 | 21.29 | 21.29 | 20.85 | 21.19 | 272,413 | -0.07(-0.31%) |
Nov 11, 2014 | 21.19 | 21.32 | 21.10 | 21.26 | 194,242 | +0.10(+0.46%) |
Nov 10, 2014 | 21.37 | 21.60 | 21.06 | 21.16 | 294,547 | -0.23(-1.05%) |
Nov 07, 2014 | 21.09 | 21.40 | 21.09 | 21.38 | 331,756 | +0.28(+1.31%) |
Nov 06, 2014 | 21.28 | 21.28 | 21.01 | 21.11 | 1,978,326 | -0.15(-0.70%) |
Nov 05, 2014 | 21.35 | 21.39 | 21.16 | 21.26 | 592,276 | -0.01(-0.05%) |
Nov 04, 2014 | 21.22 | 21.31 | 21.05 | 21.27 | 400,105 | -0.09(-0.41%) |
Nov 03, 2014 | 21.73 | 21.78 | 21.30 | 21.36 | 575,325 | -0.32(-1.49%) |
Oct 31, 2014 | 21.80 | 22.09 | 21.54 | 21.68 | 556,981 | +0.03(+0.15%) |
Oct 30, 2014 | 21.27 | 21.72 | 21.27 | 21.65 | 440,764 | +0.34(+1.60%) |
Oct 29, 2014 | 21.57 | 21.58 | 21.05 | 21.30 | 536,748 | -0.18(-0.85%) |
Oct 28, 2014 | 21.19 | 21.52 | 21.16 | 21.49 | 315,184 | +0.34(+1.60%) |
Oct 27, 2014 | 21.03 | 21.11 | 21.11 | 21.15 | 222,210 | +0.04(+0.19%) |
Oct 24, 2014 | 21.04 | 21.18 | 21.00 | 21.11 | 277,504 | +0.08(+0.38%) |
Oct 23, 2014 | 21.17 | 21.22 | 21.01 | 21.03 | 375,056 | -0.06(-0.28%) |
Oct 22, 2014 | 21.09 | 21.31 | 20.98 | 21.09 | 479,445 | +0.04(+0.21%) |
Oct 21, 2014 | 20.41 | 21.06 | 20.29 | 21.04 | 962,924 | +0.81(+3.99%) |
Oct 20, 2014 | 20.02 | 20.26 | 19.91 | 20.24 | 445,490 | +0.18(+0.91%) |
Oct 17, 2014 | 20.15 | 20.22 | 19.98 | 20.05 | 628,199 | +0.00(+0.02%) |
Oct 16, 2014 | 19.44 | 20.18 | 19.42 | 20.05 | 769,597 | +0.25(+1.29%) |
Oct 15, 2014 | 19.94 | 20.07 | 19.53 | 19.80 | 1,187,288 | -0.33(-1.66%) |
Oct 14, 2014 | 20.26 | 20.44 | 20.06 | 20.13 | 629,250 | -0.23(-1.11%) |
Oct 13, 2014 | 20.44 | 20.83 | 20.21 | 20.36 | 1,215,836 | +0.00(+0.02%) |
Oct 10, 2014 | 20.28 | 20.79 | 20.17 | 20.35 | 1,626,614 | +0.01(+0.07%) |
Oct 09, 2014 | 20.02 | 20.62 | 19.98 | 20.34 | 1,619,891 | +0.23(+1.16%) |
Oct 08, 2014 | 19.68 | 20.13 | 19.62 | 20.10 | 394,148 | +0.40(+2.05%) |
Oct 07, 2014 | 19.67 | 19.74 | 19.64 | 19.70 | 366,788 | -0.07(-0.33%) |
Oct 06, 2014 | 19.76 | 19.80 | 19.55 | 19.77 | 297,053 | +0.09(+0.48%) |
Oct 03, 2014 | 19.55 | 19.76 | 19.49 | 19.67 | 429,572 | +0.13(+0.67%) |
Oct 02, 2014 | 19.53 | 19.55 | 19.11 | 19.54 | 599,863 | +0.06(+0.30%) |
Oct 01, 2014 | 19.84 | 19.84 | 19.34 | 19.48 | 1,394,116 | -0.41(-2.06%) |
Sep 30, 2014 | 19.85 | 19.99 | 19.70 | 19.89 | 841,362 | +0.01(+0.05%) |
Sep 29, 2014 | 19.76 | 19.96 | 19.66 | 19.88 | 311,551 | -0.05(-0.24%) |
Sep 26, 2014 | 19.82 | 19.94 | 19.66 | 19.93 | 265,504 | +0.17(+0.86%) |
Sep 25, 2014 | 19.96 | 20.01 | 19.66 | 19.76 | 1,014,890 | -0.24(-1.18%) |
Sep 24, 2014 | 19.76 | 20.05 | 19.66 | 20.00 | 284,260 | +0.17(+0.86%) |
Sep 23, 2014 | 19.95 | 19.96 | 19.79 | 19.82 | 776,881 | -0.13(-0.67%) |
Sep 22, 2014 | 20.02 | 20.11 | 19.75 | 19.96 | 537,994 | +0.05(+0.27%) |
Sep 19, 2014 | 20.24 | 20.32 | 19.77 | 19.91 | 363,204 | -0.30(-1.49%) |
Sep 18, 2014 | 19.95 | 20.24 | 19.92 | 20.21 | 321,208 | +0.35(+1.74%) |
Sep 17, 2014 | 19.95 | 20.03 | 19.83 | 19.86 | 1,092,170 | -0.05(-0.27%) |
Sep 16, 2014 | 19.76 | 19.92 | 19.59 | 19.92 | 349,118 | +0.11(+0.57%) |
Sep 15, 2014 | 20.21 | 20.21 | 19.73 | 19.80 | 719,196 | -0.37(-1.82%) |
Sep 12, 2014 | 20.24 | 20.26 | 20.16 | 20.17 | 372,250 | -0.10(-0.50%) |
Sep 11, 2014 | 20.42 | 20.47 | 20.20 | 20.27 | 610,265 | -0.21(-1.05%) |
Sep 10, 2014 | 20.52 | 20.57 | 20.41 | 20.49 | 339,898 | -0.01(-0.07%) |
Sep 09, 2014 | 20.55 | 20.56 | 20.40 | 20.50 | 227,942 | -0.08(-0.39%) |
Sep 08, 2014 | 20.59 | 20.75 | 20.57 | 20.58 | 326,011 | -0.09(-0.42%) |
Sep 05, 2014 | 20.66 | 20.74 | 20.62 | 20.67 | 383,588 | -0.01(-0.07%) |
Sep 04, 2014 | 20.58 | 20.81 | 20.58 | 20.68 | 436,506 | +0.24(+1.17%) |
Sep 03, 2014 | 20.56 | 20.60 | 20.37 | 20.44 | 424,808 | -0.09(-0.42%) |
Sep 02, 2014 | 20.74 | 20.74 | 20.51 | 20.53 | 733,529 | -0.31(-1.47%) |
Aug 29, 2014 | 21.02 | 20.84 | 20.84 | 20.84 | 458,794 | -0.14(-0.66%) |
Aug 28, 2014 | 20.98 | 21.01 | 20.81 | 20.97 | 167,325 | -0.05(-0.24%) |
Aug 27, 2014 | 21.08 | 21.18 | 20.82 | 21.02 | 232,178 | -0.01(-0.05%) |
Aug 26, 2014 | 21.09 | 21.22 | 21.03 | 21.04 | 315,182 | -0.01(-0.05%) |
Aug 25, 2014 | 21.03 | 21.12 | 20.92 | 21.05 | 507,542 | +0.08(+0.40%) |
Aug 22, 2014 | 21.02 | 21.02 | 20.90 | 20.96 | 433,772 | -0.03(-0.16%) |
Aug 21, 2014 | 21.05 | 21.09 | 20.91 | 21.00 | 414,796 | -0.00(-0.02%) |
Aug 20, 2014 | 21.09 | 21.14 | 20.93 | 21.00 | 442,604 | -0.13(-0.60%) |
Aug 19, 2014 | 20.96 | 21.15 | 20.87 | 21.13 | 756,285 | +0.25(+1.22%) |
Aug 18, 2014 | 20.78 | 20.95 | 20.72 | 20.87 | 413,798 | +0.17(+0.81%) |
Aug 15, 2014 | 21.00 | 21.09 | 20.53 | 20.70 | 410,844 | -0.21(-1.03%) |
Aug 14, 2014 | 20.77 | 20.93 | 20.75 | 20.92 | 259,549 | +0.12(+0.56%) |
Aug 13, 2014 | 20.92 | 20.92 | 20.64 | 20.80 | 445,528 | -0.06(-0.30%) |
Aug 12, 2014 | 21.22 | 21.26 | 20.76 | 20.86 | 644,246 | -0.30(-1.42%) |
Aug 11, 2014 | 21.08 | 21.26 | 20.91 | 21.16 | 360,885 | +0.12(+0.57%) |
Aug 08, 2014 | 21.02 | 21.05 | 20.83 | 21.04 | 511,447 | +0.01(+0.03%) |
Aug 07, 2014 | 21.32 | 21.32 | 20.81 | 21.04 | 594,204 | -0.20(-0.94%) |
Aug 06, 2014 | 21.08 | 21.33 | 21.05 | 21.24 | 394,672 | +0.09(+0.45%) |
Aug 05, 2014 | 21.24 | 21.28 | 21.01 | 21.14 | 384,646 | -0.22(-1.02%) |
Aug 04, 2014 | 21.29 | 21.44 | 21.19 | 21.36 | 783,233 | +0.05(+0.25%) |
Aug 01, 2014 | 21.34 | 21.57 | 21.11 | 21.31 | 656,258 | +0.10(+0.46%) |
Jul 31, 2014 | 21.40 | 21.50 | 20.76 | 21.21 | 2,150,240 | -0.75(-3.43%) |
Jul 30, 2014 | 21.99 | 22.04 | 21.78 | 21.96 | 565,283 | +0.00(+0.00%) |
Jul 29, 2014 | 22.21 | 22.22 | 21.92 | 21.96 | 320,320 | -0.19(-0.87%) |
Jul 28, 2014 | 22.30 | 22.30 | 22.12 | 22.15 | 540,103 | -0.07(-0.33%) |
Jul 25, 2014 | 22.31 | 22.64 | 22.21 | 22.23 | 611,062 | +0.16(+0.72%) |
Jul 24, 2014 | 21.86 | 22.11 | 21.86 | 22.07 | 336,429 | +0.32(+1.45%) |
Jul 23, 2014 | 22.04 | 22.04 | 21.61 | 21.75 | 257,549 | -0.19(-0.86%) |
Jul 22, 2014 | 21.71 | 21.95 | 21.63 | 21.94 | 335,780 | +0.34(+1.59%) |
Jul 21, 2014 | 21.70 | 21.70 | 21.45 | 21.60 | 283,018 | -0.12(-0.57%) |
Jul 18, 2014 | 21.46 | 21.75 | 21.44 | 21.72 | 274,955 | +0.26(+1.23%) |
Jul 17, 2014 | 21.46 | 21.60 | 21.35 | 21.45 | 321,584 | -0.10(-0.47%) |
Jul 16, 2014 | 21.50 | 21.65 | 21.30 | 21.56 | 543,282 | +0.18(+0.86%) |
Jul 15, 2014 | 21.41 | 21.48 | 21.18 | 21.37 | 441,911 | +0.04(+0.17%) |
Jul 14, 2014 | 21.20 | 21.37 | 21.20 | 21.33 | 410,775 | +0.13(+0.63%) |
Jul 11, 2014 | 21.23 | 21.31 | 21.11 | 21.20 | 342,087 | -0.08(-0.37%) |
Jul 10, 2014 | 21.47 | 21.54 | 21.23 | 21.28 | 759,826 | -0.46(-2.13%) |
Jul 09, 2014 | 21.73 | 21.83 | 21.57 | 21.74 | 437,857 | +0.10(+0.45%) |
Jul 08, 2014 | 21.81 | 21.81 | 21.48 | 21.65 | 421,249 | -0.14(-0.66%) |
Jul 07, 2014 | 21.66 | 21.81 | 21.57 | 21.79 | 741,030 | -0.10(-0.46%) |
Jul 03, 2014 | 21.68 | 21.89 | 21.89 | 21.89 | 432,410 | +0.31(+1.43%) |
Jul 02, 2014 | 21.56 | 21.75 | 21.46 | 21.58 | 392,827 | -0.03(-0.13%) |
Jul 01, 2014 | 21.35 | 21.80 | 21.32 | 21.61 | 482,341 | +0.29(+1.36%) |
Jun 30, 2014 | 21.28 | 21.35 | 21.19 | 21.32 | 400,172 | +0.08(+0.38%) |
Jun 27, 2014 | 21.08 | 21.38 | 21.07 | 21.24 | 399,363 | +0.21(+0.98%) |
Jun 26, 2014 | 20.53 | 21.15 | 20.53 | 21.04 | 619,028 | +0.55(+2.71%) |
Jun 25, 2014 | 20.65 | 20.78 | 20.46 | 20.48 | 322,228 | -0.09(-0.44%) |
Jun 24, 2014 | 20.63 | 20.73 | 20.48 | 20.57 | 350,845 | -0.08(-0.37%) |
Jun 23, 2014 | 21.03 | 21.03 | 20.56 | 20.65 | 362,644 | -0.34(-1.60%) |
Jun 20, 2014 | 21.13 | 21.13 | 20.79 | 20.99 | 747,895 | +0.20(+0.94%) |
Jun 19, 2014 | 20.30 | 20.97 | 20.21 | 20.79 | 907,290 | +0.67(+3.33%) |
Jun 18, 2014 | 19.81 | 20.15 | 19.69 | 20.12 | 453,384 | +0.34(+1.74%) |
Jun 17, 2014 | 19.88 | 19.90 | 19.73 | 19.78 | 323,581 | -0.03(-0.13%) |
Jun 16, 2014 | 19.67 | 19.85 | 19.59 | 19.80 | 256,726 | +0.13(+0.66%) |
Jun 13, 2014 | 19.74 | 19.74 | 19.51 | 19.67 | 163,277 | -0.01(-0.04%) |
Jun 12, 2014 | 19.97 | 20.00 | 19.63 | 19.68 | 288,414 | -0.32(-1.61%) |
Jun 11, 2014 | 20.07 | 20.12 | 19.93 | 20.00 | 502,769 | -0.10(-0.49%) |
Jun 10, 2014 | 19.92 | 20.15 | 19.85 | 20.10 | 685,889 | +0.38(+1.91%) |
Jun 06, 2014 | 19.51 | 19.73 | 19.42 | 19.72 | 243,118 | +0.15(+0.78%) |
Jun 05, 2014 | 19.55 | 19.61 | 19.33 | 19.57 | 458,335 | +0.04(+0.19%) |
Jun 04, 2014 | 19.65 | 19.65 | 19.48 | 19.53 | 484,293 | -0.13(-0.64%) |
Jun 03, 2014 | 19.70 | 19.85 | 19.66 | 19.66 | 273,533 | -0.08(-0.39%) |
Jun 02, 2014 | 19.73 | 19.81 | 19.60 | 19.74 | 314,574 | +0.01(+0.04%) |
May 30, 2014 | 19.89 | 19.89 | 19.56 | 19.73 | 554,023 | -0.18(-0.89%) |
May 29, 2014 | 19.89 | 19.93 | 19.74 | 19.91 | 349,799 | +0.10(+0.53%) |
May 28, 2014 | 19.89 | 19.90 | 19.74 | 19.80 | 446,445 | -0.14(-0.69%) |
May 27, 2014 | 19.65 | 19.96 | 19.56 | 19.94 | 668,631 | +0.53(+2.74%) |
May 23, 2014 | 19.37 | 19.41 | 19.41 | 19.41 | 808,490 | -0.05(-0.24%) |
May 22, 2014 | 19.30 | 19.48 | 19.29 | 19.45 | 188,007 | +0.16(+0.81%) |
May 21, 2014 | 19.21 | 19.37 | 19.20 | 19.30 | 421,671 | +0.10(+0.51%) |
May 20, 2014 | 19.42 | 19.42 | 19.10 | 19.20 | 444,774 | -0.29(-1.49%) |
May 19, 2014 | 19.54 | 19.60 | 19.41 | 19.49 | 307,113 | -0.07(-0.33%) |
May 16, 2014 | 19.37 | 19.61 | 19.29 | 19.56 | 378,273 | +0.19(+0.99%) |
May 15, 2014 | 19.62 | 19.68 | 19.21 | 19.36 | 469,683 | -0.30(-1.55%) |
May 14, 2014 | 19.73 | 19.77 | 19.51 | 19.67 | 329,092 | -0.05(-0.28%) |
May 13, 2014 | 19.81 | 19.90 | 19.62 | 19.72 | 674,904 | -0.06(-0.28%) |
May 12, 2014 | 19.78 | 19.82 | 19.66 | 19.78 | 838,527 | +0.09(+0.44%) |
May 09, 2014 | 19.57 | 19.77 | 19.50 | 19.69 | 431,819 | +0.09(+0.48%) |
May 08, 2014 | 19.62 | 19.90 | 19.52 | 19.60 | 631,904 | -0.00(-0.02%) |
May 07, 2014 | 19.89 | 19.91 | 19.60 | 19.60 | 1,120,403 | -0.26(-1.33%) |
May 06, 2014 | 20.07 | 20.07 | 19.70 | 19.87 | 745,696 | -0.12(-0.60%) |
May 05, 2014 | 20.00 | 20.20 | 19.82 | 19.98 | 1,360,017 | +0.13(+0.64%) |
May 02, 2014 | 18.86 | 19.94 | 18.84 | 19.86 | 2,378,908 | +1.19(+6.38%) |
May 01, 2014 | 18.42 | 18.74 | 18.31 | 18.67 | 1,981,613 | +0.22(+1.19%) |
Apr 30, 2014 | 18.29 | 18.47 | 18.02 | 18.45 | 971,708 | +0.07(+0.39%) |
Apr 29, 2014 | 18.38 | 18.42 | 18.24 | 18.38 | 913,472 | +0.05(+0.30%) |
Apr 28, 2014 | 18.15 | 18.33 | 17.99 | 18.32 | 653,129 | +0.28(+1.56%) |
Apr 25, 2014 | 18.20 | 18.20 | 17.84 | 18.04 | 952,641 | -0.18(-0.99%) |
Apr 24, 2014 | 18.22 | 18.29 | 18.07 | 18.22 | 452,051 | +0.01(+0.08%) |
Apr 23, 2014 | 17.99 | 18.27 | 17.92 | 18.21 | 553,075 | +0.23(+1.26%) |
Apr 22, 2014 | 18.08 | 18.08 | 17.89 | 17.98 | 548,681 | -0.08(-0.44%) |
Apr 21, 2014 | 18.04 | 18.07 | 17.90 | 18.06 | 430,378 | -0.01(-0.08%) |
Apr 17, 2014 | 18.10 | 18.07 | 18.07 | 18.07 | 583,364 | -0.01(-0.04%) |
Apr 16, 2014 | 18.17 | 18.17 | 17.96 | 18.08 | 614,575 | +0.03(+0.18%) |
Apr 15, 2014 | 17.80 | 18.11 | 17.69 | 18.05 | 645,959 | +0.30(+1.71%) |
Apr 14, 2014 | 17.73 | 17.89 | 17.67 | 17.74 | 412,511 | +0.06(+0.35%) |
Apr 11, 2014 | 17.78 | 17.81 | 17.61 | 17.68 | 1,041,144 | -0.23(-1.27%) |
Apr 10, 2014 | 18.10 | 18.15 | 17.88 | 17.91 | 358,436 | -0.21(-1.17%) |
Apr 09, 2014 | 17.99 | 18.13 | 17.85 | 18.12 | 746,287 | +0.16(+0.90%) |
Apr 08, 2014 | 18.01 | 18.22 | 17.91 | 17.96 | 839,024 | -0.05(-0.28%) |
Apr 07, 2014 | 18.38 | 18.39 | 17.94 | 18.01 | 701,445 | -0.43(-2.31%) |
Apr 04, 2014 | 18.65 | 18.68 | 18.42 | 18.44 | 841,222 | -0.06(-0.35%) |
Apr 03, 2014 | 18.40 | 18.55 | 18.37 | 18.50 | 841,170 | +0.08(+0.45%) |
Apr 02, 2014 | 18.13 | 18.45 | 18.08 | 18.42 | 766,624 | +0.29(+1.61%) |