Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.48 | 21.52 | 20.92 | 21.08 | 2,796,291 | -0.46(-2.15%) |
Apr 29, 2015 | 21.50 | 21.69 | 21.36 | 21.54 | 1,881,547 | -0.19(-0.87%) |
Apr 28, 2015 | 21.58 | 21.75 | 21.27 | 21.73 | 1,650,381 | +0.17(+0.79%) |
Apr 27, 2015 | 21.88 | 21.90 | 21.52 | 21.56 | 1,501,772 | -0.10(-0.44%) |
Apr 24, 2015 | 21.64 | 21.72 | 21.49 | 21.66 | 871,718 | +0.03(+0.14%) |
Apr 23, 2015 | 21.39 | 21.79 | 21.39 | 21.63 | 1,404,435 | +0.08(+0.38%) |
Apr 22, 2015 | 21.47 | 21.58 | 21.20 | 21.55 | 1,044,118 | +0.19(+0.89%) |
Apr 21, 2015 | 21.70 | 21.74 | 21.30 | 21.36 | 1,384,977 | -0.20(-0.91%) |
Apr 20, 2015 | 21.39 | 21.68 | 21.37 | 21.55 | 1,361,423 | +0.50(+2.36%) |
Apr 17, 2015 | 21.40 | 21.40 | 20.87 | 21.05 | 2,666,346 | -0.68(-3.11%) |
Apr 16, 2015 | 21.68 | 21.88 | 21.63 | 21.73 | 823,991 | +0.00(+0.02%) |
Apr 15, 2015 | 21.71 | 21.85 | 21.67 | 21.72 | 912,932 | +0.16(+0.75%) |
Apr 14, 2015 | 21.42 | 21.64 | 21.24 | 21.56 | 2,053,595 | +0.14(+0.67%) |
Apr 13, 2015 | 21.59 | 21.72 | 21.40 | 21.42 | 992,206 | -0.20(-0.91%) |
Apr 10, 2015 | 21.47 | 21.63 | 21.34 | 21.62 | 950,461 | +0.24(+1.12%) |
Apr 09, 2015 | 21.22 | 21.43 | 21.05 | 21.38 | 1,164,714 | +0.15(+0.71%) |
Apr 08, 2015 | 21.27 | 21.41 | 21.06 | 21.22 | 1,215,239 | +0.06(+0.28%) |
Apr 07, 2015 | 21.25 | 21.42 | 21.15 | 21.17 | 1,061,529 | -0.01(-0.05%) |
Apr 06, 2015 | 20.66 | 21.33 | 20.61 | 21.18 | 1,508,561 | +0.27(+1.29%) |
Apr 02, 2015 | 20.77 | 20.91 | 20.91 | 20.91 | 2,160,197 | +0.15(+0.72%) |
Apr 01, 2015 | 20.95 | 20.95 | 20.49 | 20.76 | 2,026,304 | -0.18(-0.87%) |
Mar 31, 2015 | 21.17 | 21.32 | 20.93 | 20.94 | 1,378,028 | -0.46(-2.16%) |
Mar 30, 2015 | 21.13 | 21.48 | 21.13 | 21.40 | 2,205,160 | +0.62(+2.99%) |
Mar 27, 2015 | 20.68 | 20.83 | 20.60 | 20.78 | 805,377 | +0.05(+0.26%) |
Mar 26, 2015 | 20.63 | 20.91 | 20.47 | 20.73 | 1,756,971 | -0.09(-0.44%) |
Mar 25, 2015 | 21.58 | 21.58 | 20.81 | 20.82 | 2,017,615 | -0.70(-3.25%) |
Mar 24, 2015 | 21.70 | 21.83 | 21.50 | 21.52 | 648,325 | -0.24(-1.10%) |
Mar 23, 2015 | 21.81 | 21.97 | 21.76 | 21.76 | 1,268,422 | -0.04(-0.19%) |
Mar 20, 2015 | 21.69 | 21.95 | 21.60 | 21.80 | 1,782,630 | +0.40(+1.86%) |
Mar 19, 2015 | 21.55 | 21.58 | 21.33 | 21.40 | 1,025,567 | -0.25(-1.15%) |
Mar 18, 2015 | 20.98 | 21.72 | 20.78 | 21.65 | 2,582,559 | +0.52(+2.45%) |
Mar 17, 2015 | 21.20 | 21.25 | 20.98 | 21.13 | 1,124,332 | -0.30(-1.40%) |
Mar 16, 2015 | 21.08 | 21.47 | 21.08 | 21.43 | 1,018,129 | +0.51(+2.44%) |
Mar 13, 2015 | 21.14 | 21.14 | 20.62 | 20.92 | 1,780,243 | -0.33(-1.53%) |
Mar 12, 2015 | 20.85 | 21.27 | 20.84 | 21.25 | 1,082,461 | +0.61(+2.97%) |
Mar 11, 2015 | 20.75 | 20.86 | 20.61 | 20.64 | 992,179 | -0.08(-0.39%) |
Mar 10, 2015 | 21.12 | 21.15 | 20.72 | 20.72 | 1,496,748 | -0.74(-3.47%) |
Mar 09, 2015 | 21.16 | 21.55 | 21.16 | 21.46 | 1,035,205 | +0.33(+1.54%) |
Mar 06, 2015 | 21.54 | 21.67 | 21.08 | 21.14 | 1,780,486 | -0.66(-3.02%) |
Mar 05, 2015 | 21.83 | 21.86 | 21.69 | 21.79 | 366,493 | +0.07(+0.34%) |
Mar 04, 2015 | 21.84 | 21.97 | 21.60 | 21.72 | 696,350 | -0.25(-1.12%) |
Mar 03, 2015 | 22.07 | 22.10 | 21.87 | 21.97 | 625,134 | -0.20(-0.91%) |
Mar 02, 2015 | 21.85 | 22.17 | 21.85 | 22.17 | 738,010 | +0.36(+1.64%) |
Feb 27, 2015 | 22.00 | 22.00 | 21.81 | 21.81 | 335,915 | -0.19(-0.86%) |
Feb 26, 2015 | 21.99 | 22.07 | 21.87 | 22.00 | 734,853 | -0.00(-0.01%) |
Feb 25, 2015 | 21.97 | 22.04 | 21.90 | 22.00 | 603,681 | +0.01(+0.06%) |
Feb 24, 2015 | 21.79 | 22.02 | 21.76 | 21.99 | 1,652,003 | +0.24(+1.10%) |
Feb 23, 2015 | 21.69 | 21.75 | 21.61 | 21.75 | 1,051,607 | -0.05(-0.24%) |
Feb 20, 2015 | 21.31 | 21.82 | 21.18 | 21.80 | 1,954,974 | +0.36(+1.69%) |
Feb 19, 2015 | 21.38 | 21.52 | 21.28 | 21.44 | 1,195,331 | -0.10(-0.45%) |
Feb 18, 2015 | 21.46 | 21.58 | 21.41 | 21.54 | 1,471,869 | -0.02(-0.12%) |
Feb 17, 2015 | 21.43 | 21.59 | 21.35 | 21.56 | 878,987 | +0.06(+0.28%) |
Feb 13, 2015 | 21.43 | 21.50 | 21.50 | 21.50 | 2,122,774 | +0.12(+0.55%) |
Feb 12, 2015 | 21.25 | 21.40 | 21.19 | 21.39 | 1,372,847 | +0.27(+1.30%) |
Feb 11, 2015 | 20.96 | 21.20 | 20.87 | 21.11 | 1,878,989 | +0.04(+0.17%) |
Feb 10, 2015 | 21.00 | 21.12 | 20.76 | 21.07 | 1,325,495 | +0.33(+1.58%) |
Feb 09, 2015 | 20.76 | 20.94 | 20.65 | 20.75 | 1,250,332 | -0.23(-1.09%) |
Feb 06, 2015 | 21.16 | 21.28 | 20.84 | 20.98 | 1,560,233 | -0.10(-0.50%) |
Feb 05, 2015 | 20.79 | 21.11 | 20.76 | 21.08 | 1,739,725 | +0.47(+2.27%) |
Feb 04, 2015 | 20.44 | 20.85 | 20.44 | 20.61 | 1,744,442 | +0.06(+0.28%) |
Feb 03, 2015 | 20.06 | 20.58 | 20.06 | 20.56 | 1,726,730 | +0.69(+3.47%) |
Feb 02, 2015 | 19.58 | 19.91 | 19.15 | 19.87 | 2,474,027 | +0.42(+2.16%) |
Jan 30, 2015 | 19.86 | 19.94 | 19.42 | 19.45 | 1,848,668 | -0.56(-2.80%) |
Jan 29, 2015 | 19.62 | 20.06 | 19.38 | 20.01 | 1,455,499 | +0.49(+2.49%) |
Jan 28, 2015 | 20.17 | 20.18 | 19.51 | 19.52 | 1,883,847 | -0.43(-2.16%) |
Jan 27, 2015 | 19.98 | 20.23 | 19.73 | 19.95 | 3,325,428 | -0.68(-3.31%) |
Jan 26, 2015 | 20.57 | 20.69 | 20.39 | 20.64 | 898,643 | +0.01(+0.03%) |
Jan 23, 2015 | 20.94 | 20.95 | 20.62 | 20.63 | 913,941 | -0.34(-1.61%) |
Jan 22, 2015 | 20.53 | 21.02 | 20.19 | 20.97 | 1,982,901 | +0.60(+2.92%) |
Jan 21, 2015 | 20.13 | 20.47 | 20.01 | 20.38 | 1,724,690 | +0.10(+0.51%) |
Jan 20, 2015 | 20.37 | 20.44 | 19.87 | 20.27 | 1,819,605 | +0.04(+0.22%) |
Jan 16, 2015 | 19.74 | 20.30 | 19.65 | 20.23 | 1,981,752 | +0.38(+1.94%) |
Jan 15, 2015 | 20.20 | 20.28 | 19.77 | 19.84 | 1,858,043 | -0.22(-1.09%) |
Jan 14, 2015 | 19.93 | 20.21 | 19.68 | 20.06 | 3,245,644 | -0.43(-2.09%) |
Jan 13, 2015 | 20.93 | 21.21 | 20.21 | 20.49 | 2,153,628 | -0.08(-0.38%) |
Jan 12, 2015 | 20.85 | 20.88 | 20.39 | 20.57 | 1,367,104 | -0.22(-1.04%) |
Jan 09, 2015 | 21.21 | 21.22 | 20.68 | 20.79 | 1,906,030 | -0.39(-1.83%) |
Jan 08, 2015 | 20.83 | 21.21 | 20.81 | 21.17 | 1,668,566 | +0.75(+3.69%) |
Jan 07, 2015 | 20.28 | 20.46 | 20.13 | 20.42 | 1,268,640 | +0.50(+2.50%) |
Jan 06, 2015 | 20.33 | 20.41 | 19.69 | 19.92 | 2,318,784 | -0.33(-1.65%) |
Jan 05, 2015 | 20.77 | 20.81 | 20.18 | 20.26 | 1,331,867 | -0.77(-3.66%) |
Jan 02, 2015 | 21.14 | 21.29 | 20.77 | 21.03 | 1,137,712 | +0.05(+0.22%) |
Dec 31, 2014 | 21.44 | 20.98 | 20.98 | 20.98 | 3,272,718 | -0.39(-1.84%) |
Dec 30, 2014 | 21.40 | 21.46 | 21.31 | 21.37 | 1,006,604 | -0.13(-0.59%) |
Dec 29, 2014 | 21.48 | 21.58 | 21.47 | 21.50 | 483,778 | -0.05(-0.22%) |
Dec 26, 2014 | 21.58 | 21.65 | 21.55 | 21.55 | 563,055 | +0.07(+0.30%) |
Dec 24, 2014 | 21.55 | 21.48 | 21.48 | 21.48 | 728,981 | -0.01(-0.04%) |
Dec 23, 2014 | 21.47 | 21.59 | 21.43 | 21.49 | 992,236 | +0.17(+0.81%) |
Dec 22, 2014 | 21.08 | 21.35 | 21.08 | 21.32 | 2,137,245 | +0.39(+1.87%) |
Dec 19, 2014 | 20.99 | 21.12 | 20.82 | 20.93 | 1,487,026 | +0.05(+0.26%) |
Dec 18, 2014 | 20.48 | 20.89 | 20.32 | 20.87 | 2,086,825 | +0.96(+4.82%) |
Dec 17, 2014 | 19.36 | 20.00 | 19.36 | 19.91 | 2,784,271 | +0.63(+3.28%) |
Dec 16, 2014 | 19.38 | 20.10 | 19.28 | 19.28 | 3,416,875 | -0.23(-1.19%) |
Dec 15, 2014 | 19.95 | 20.04 | 19.39 | 19.51 | 2,702,435 | -0.28(-1.41%) |
Dec 12, 2014 | 20.19 | 20.41 | 19.78 | 19.79 | 2,654,123 | -0.71(-3.45%) |
Dec 11, 2014 | 20.46 | 20.87 | 20.43 | 20.50 | 1,821,087 | +0.16(+0.81%) |
Dec 10, 2014 | 20.85 | 20.85 | 20.26 | 20.33 | 2,890,820 | -0.62(-2.98%) |
Dec 09, 2014 | 20.68 | 20.97 | 20.55 | 20.96 | 2,209,532 | -0.13(-0.62%) |
Dec 08, 2014 | 21.21 | 21.33 | 20.96 | 21.09 | 1,316,001 | -0.24(-1.12%) |
Dec 05, 2014 | 21.27 | 21.35 | 21.21 | 21.33 | 1,059,969 | +0.16(+0.76%) |
Dec 04, 2014 | 21.15 | 21.28 | 20.98 | 21.16 | 2,010,501 | -0.04(-0.18%) |
Dec 03, 2014 | 21.13 | 21.24 | 21.09 | 21.20 | 1,789,704 | +0.08(+0.39%) |
Dec 02, 2014 | 20.92 | 21.16 | 20.91 | 21.12 | 1,136,563 | +0.23(+1.11%) |
Dec 01, 2014 | 20.87 | 20.98 | 20.76 | 20.89 | 1,725,736 | -0.13(-0.63%) |
Nov 28, 2014 | 21.02 | 21.15 | 20.96 | 21.02 | 803,100 | +0.02(+0.10%) |
Nov 26, 2014 | 21.00 | 21.00 | 21.00 | 21.00 | 1,159,076 | +0.00(+0.02%) |
Nov 25, 2014 | 21.02 | 21.03 | 20.90 | 20.99 | 770,464 | +0.04(+0.19%) |
Nov 24, 2014 | 21.00 | 21.04 | 20.89 | 20.95 | 1,073,065 | +0.02(+0.08%) |
Nov 21, 2014 | 21.11 | 21.13 | 20.82 | 20.94 | 1,953,705 | +0.23(+1.13%) |
Nov 20, 2014 | 20.44 | 20.71 | 20.43 | 20.70 | 1,094,973 | +0.07(+0.33%) |
Nov 19, 2014 | 20.62 | 20.69 | 20.49 | 20.64 | 2,700,904 | -0.01(-0.03%) |
Nov 18, 2014 | 20.55 | 20.74 | 20.54 | 20.64 | 2,248,864 | +0.11(+0.54%) |
Nov 17, 2014 | 20.44 | 20.60 | 20.43 | 20.53 | 1,838,840 | +0.02(+0.11%) |
Nov 14, 2014 | 20.51 | 20.56 | 20.45 | 20.51 | 1,380,927 | -0.01(-0.07%) |
Nov 13, 2014 | 20.48 | 20.65 | 20.38 | 20.52 | 1,543,873 | +0.10(+0.49%) |
Nov 12, 2014 | 20.26 | 20.46 | 20.25 | 20.42 | 948,963 | +0.01(+0.03%) |
Nov 11, 2014 | 20.42 | 20.47 | 20.35 | 20.42 | 418,232 | +0.01(+0.03%) |
Nov 10, 2014 | 20.33 | 20.43 | 20.27 | 20.41 | 916,853 | +0.08(+0.41%) |
Nov 07, 2014 | 20.25 | 20.33 | 20.14 | 20.33 | 1,033,738 | +0.07(+0.33%) |
Nov 06, 2014 | 20.13 | 20.29 | 20.02 | 20.26 | 1,847,620 | +0.17(+0.86%) |
Nov 05, 2014 | 20.10 | 20.11 | 19.91 | 20.09 | 1,492,082 | +0.25(+1.25%) |
Nov 04, 2014 | 19.75 | 19.88 | 19.62 | 19.84 | 1,272,333 | +0.02(+0.13%) |
Nov 03, 2014 | 19.85 | 19.91 | 19.75 | 19.82 | 2,518,096 | -0.03(-0.16%) |
Oct 31, 2014 | 19.82 | 19.88 | 19.70 | 19.85 | 2,322,088 | +0.42(+2.19%) |
Oct 30, 2014 | 18.98 | 19.50 | 18.97 | 19.42 | 1,776,319 | +0.49(+2.58%) |
Oct 29, 2014 | 19.08 | 19.09 | 18.77 | 18.93 | 2,018,207 | -0.07(-0.34%) |
Oct 28, 2014 | 18.73 | 19.00 | 18.67 | 19.00 | 1,158,741 | +0.41(+2.21%) |
Oct 27, 2014 | 18.47 | 18.57 | 18.57 | 18.59 | 1,785,710 | +0.02(+0.12%) |
Oct 24, 2014 | 18.31 | 18.58 | 18.23 | 18.57 | 2,311,051 | +0.29(+1.56%) |
Oct 23, 2014 | 18.20 | 18.48 | 18.20 | 18.28 | 1,877,259 | +0.44(+2.48%) |
Oct 22, 2014 | 18.21 | 18.24 | 17.82 | 17.84 | 1,921,911 | -0.32(-1.78%) |
Oct 21, 2014 | 17.85 | 18.16 | 17.79 | 18.16 | 1,984,843 | +0.48(+2.73%) |
Oct 20, 2014 | 17.41 | 17.69 | 17.39 | 17.68 | 1,937,702 | +0.04(+0.22%) |
Oct 17, 2014 | 17.48 | 17.75 | 17.39 | 17.64 | 3,246,178 | +0.57(+3.33%) |
Oct 16, 2014 | 16.66 | 17.29 | 16.61 | 17.07 | 5,392,045 | -0.09(-0.53%) |
Oct 15, 2014 | 17.11 | 17.27 | 16.51 | 17.16 | 13,087,924 | -0.36(-2.03%) |
Oct 14, 2014 | 17.66 | 17.83 | 17.42 | 17.52 | 3,920,069 | -0.01(-0.04%) |
Oct 13, 2014 | 18.00 | 18.13 | 17.49 | 17.53 | 3,789,805 | -0.50(-2.75%) |
Oct 10, 2014 | 18.24 | 18.48 | 18.01 | 18.02 | 3,874,941 | -0.24(-1.33%) |
Oct 09, 2014 | 18.88 | 18.95 | 18.23 | 18.26 | 4,956,812 | -0.72(-3.80%) |
Oct 08, 2014 | 18.39 | 19.03 | 18.28 | 18.99 | 3,088,088 | +0.60(+3.27%) |
Oct 07, 2014 | 18.82 | 18.84 | 18.38 | 18.38 | 3,421,911 | -0.62(-3.26%) |
Oct 06, 2014 | 19.19 | 19.24 | 18.86 | 19.00 | 1,520,673 | -0.03(-0.16%) |
Oct 03, 2014 | 18.84 | 19.08 | 18.73 | 19.04 | 1,673,366 | +0.46(+2.48%) |
Oct 02, 2014 | 18.51 | 18.70 | 18.30 | 18.58 | 2,635,283 | -0.02(-0.08%) |
Oct 01, 2014 | 19.09 | 19.09 | 18.53 | 18.59 | 3,886,449 | -0.54(-2.84%) |
Sep 30, 2014 | 19.19 | 19.35 | 19.06 | 19.14 | 1,591,941 | -0.04(-0.21%) |
Sep 29, 2014 | 18.91 | 19.23 | 18.86 | 19.18 | 2,155,148 | -0.09(-0.46%) |
Sep 26, 2014 | 19.05 | 19.35 | 19.00 | 19.26 | 1,699,268 | +0.35(+1.83%) |
Sep 25, 2014 | 19.44 | 19.45 | 18.90 | 18.92 | 2,201,048 | -0.59(-3.04%) |
Sep 24, 2014 | 19.18 | 19.54 | 19.11 | 19.51 | 1,606,478 | +0.34(+1.79%) |
Sep 23, 2014 | 19.31 | 19.42 | 19.16 | 19.17 | 1,319,040 | -0.27(-1.36%) |
Sep 22, 2014 | 19.64 | 19.65 | 19.39 | 19.43 | 1,145,591 | -0.24(-1.21%) |
Sep 19, 2014 | 19.81 | 19.82 | 19.61 | 19.67 | 931,011 | +0.04(+0.18%) |
Sep 18, 2014 | 19.48 | 19.66 | 19.46 | 19.63 | 740,078 | +0.24(+1.26%) |
Sep 17, 2014 | 19.39 | 19.53 | 19.23 | 19.39 | 1,736,324 | +0.05(+0.28%) |
Sep 16, 2014 | 19.01 | 19.41 | 19.01 | 19.34 | 1,447,259 | +0.22(+1.17%) |
Sep 15, 2014 | 19.04 | 19.15 | 18.93 | 19.11 | 1,062,279 | +0.10(+0.51%) |
Sep 12, 2014 | 19.11 | 19.13 | 18.90 | 19.02 | 1,195,140 | -0.14(-0.71%) |
Sep 11, 2014 | 19.00 | 19.17 | 19.00 | 19.15 | 524,938 | -0.03(-0.15%) |
Sep 10, 2014 | 19.07 | 19.20 | 18.96 | 19.18 | 489,365 | +0.12(+0.64%) |
Sep 09, 2014 | 19.20 | 19.21 | 19.00 | 19.06 | 1,246,882 | -0.21(-1.08%) |
Sep 08, 2014 | 19.26 | 19.32 | 19.20 | 19.27 | 752,488 | -0.05(-0.28%) |
Sep 05, 2014 | 19.16 | 19.32 | 19.03 | 19.32 | 1,099,993 | +0.14(+0.73%) |
Sep 04, 2014 | 19.23 | 19.38 | 19.08 | 19.18 | 1,474,071 | -0.01(-0.06%) |
Sep 03, 2014 | 19.35 | 19.36 | 19.15 | 19.19 | 926,756 | +0.02(+0.13%) |
Sep 02, 2014 | 19.24 | 19.26 | 19.05 | 19.17 | 897,411 | -0.07(-0.34%) |
Aug 29, 2014 | 19.24 | 19.23 | 19.23 | 19.23 | 1,407,966 | +0.03(+0.18%) |
Aug 28, 2014 | 19.12 | 19.23 | 19.06 | 19.20 | 1,201,503 | -0.07(-0.35%) |
Aug 27, 2014 | 19.28 | 19.31 | 19.24 | 19.27 | 455,842 | +0.02(+0.10%) |
Aug 26, 2014 | 19.23 | 19.34 | 19.21 | 19.25 | 553,007 | +0.08(+0.40%) |
Aug 25, 2014 | 19.16 | 19.26 | 19.16 | 19.17 | 1,432,625 | +0.15(+0.81%) |
Aug 22, 2014 | 19.05 | 19.14 | 18.98 | 19.02 | 931,191 | -0.06(-0.32%) |
Aug 21, 2014 | 18.99 | 19.16 | 18.98 | 19.08 | 1,006,721 | +0.13(+0.70%) |
Aug 20, 2014 | 18.75 | 18.98 | 18.75 | 18.95 | 931,733 | +0.15(+0.80%) |
Aug 19, 2014 | 18.73 | 18.82 | 18.69 | 18.80 | 892,627 | +0.19(+1.04%) |
Aug 18, 2014 | 18.43 | 18.62 | 18.43 | 18.60 | 1,472,143 | +0.36(+1.98%) |
Aug 15, 2014 | 18.47 | 18.48 | 18.06 | 18.24 | 2,528,866 | -0.09(-0.47%) |
Aug 14, 2014 | 18.23 | 18.33 | 18.20 | 18.33 | 603,923 | +0.13(+0.71%) |
Aug 13, 2014 | 18.10 | 18.24 | 18.05 | 18.20 | 841,388 | +0.21(+1.16%) |
Aug 12, 2014 | 17.94 | 18.04 | 17.89 | 17.99 | 888,372 | -0.00(-0.02%) |
Aug 11, 2014 | 18.08 | 18.13 | 17.99 | 17.99 | 1,492,044 | +0.05(+0.30%) |
Aug 08, 2014 | 17.61 | 17.94 | 17.56 | 17.94 | 1,257,615 | +0.36(+2.07%) |
Aug 07, 2014 | 17.84 | 17.86 | 17.49 | 17.57 | 1,295,561 | -0.14(-0.81%) |
Aug 06, 2014 | 17.54 | 17.83 | 17.54 | 17.72 | 1,001,332 | +0.05(+0.28%) |
Aug 05, 2014 | 17.86 | 17.92 | 17.53 | 17.67 | 2,131,187 | -0.28(-1.56%) |
Aug 04, 2014 | 17.84 | 18.02 | 17.70 | 17.95 | 1,630,701 | +0.13(+0.75%) |
Aug 01, 2014 | 17.84 | 18.00 | 17.68 | 17.82 | 3,185,356 | -0.17(-0.95%) |
Jul 31, 2014 | 18.39 | 18.43 | 17.97 | 17.99 | 2,945,660 | -0.67(-3.58%) |
Jul 30, 2014 | 18.85 | 18.89 | 18.51 | 18.65 | 3,083,608 | -0.09(-0.47%) |
Jul 29, 2014 | 18.99 | 19.05 | 18.74 | 18.74 | 1,175,793 | -0.14(-0.74%) |
Jul 28, 2014 | 18.83 | 18.92 | 18.64 | 18.88 | 1,025,475 | +0.06(+0.31%) |
Jul 25, 2014 | 18.95 | 18.96 | 18.73 | 18.82 | 1,924,459 | -0.29(-1.50%) |
Jul 24, 2014 | 19.16 | 19.20 | 19.06 | 19.11 | 549,738 | -0.02(-0.08%) |
Jul 23, 2014 | 19.20 | 19.20 | 19.06 | 19.13 | 879,656 | -0.05(-0.26%) |
Jul 22, 2014 | 19.14 | 19.22 | 19.11 | 19.18 | 708,824 | +0.13(+0.69%) |
Jul 21, 2014 | 19.03 | 19.09 | 18.87 | 19.04 | 1,239,152 | -0.09(-0.47%) |
Jul 18, 2014 | 19.01 | 19.18 | 18.96 | 19.13 | 1,394,763 | +0.25(+1.31%) |
Jul 17, 2014 | 19.16 | 19.27 | 18.85 | 18.89 | 1,892,883 | -0.33(-1.72%) |
Jul 16, 2014 | 19.18 | 19.23 | 19.12 | 19.22 | 1,013,935 | +0.15(+0.80%) |
Jul 15, 2014 | 19.09 | 19.16 | 18.93 | 19.06 | 1,214,506 | +0.03(+0.15%) |
Jul 14, 2014 | 19.02 | 19.11 | 18.99 | 19.04 | 996,013 | +0.24(+1.27%) |
Jul 11, 2014 | 18.71 | 18.80 | 18.61 | 18.80 | 1,417,121 | +0.05(+0.27%) |
Jul 10, 2014 | 18.50 | 18.83 | 18.48 | 18.75 | 1,760,428 | -0.14(-0.74%) |
Jul 09, 2014 | 18.80 | 18.91 | 18.73 | 18.89 | 942,338 | +0.16(+0.83%) |
Jul 08, 2014 | 18.89 | 18.89 | 18.64 | 18.73 | 1,429,047 | -0.22(-1.15%) |
Jul 07, 2014 | 18.95 | 18.98 | 18.88 | 18.95 | 1,306,714 | -0.11(-0.57%) |
Jul 03, 2014 | 18.95 | 19.06 | 19.06 | 19.06 | 1,328,027 | +0.20(+1.08%) |
Jul 02, 2014 | 18.84 | 18.87 | 18.81 | 18.85 | 713,421 | +0.05(+0.24%) |
Jul 01, 2014 | 18.60 | 18.90 | 18.60 | 18.81 | 1,574,788 | +0.29(+1.56%) |
Jun 30, 2014 | 18.53 | 18.62 | 18.47 | 18.52 | 1,674,255 | -0.07(-0.35%) |
Jun 27, 2014 | 18.49 | 18.60 | 18.40 | 18.59 | 1,432,393 | +0.02(+0.11%) |
Jun 26, 2014 | 18.62 | 18.62 | 18.34 | 18.57 | 1,559,535 | -0.05(-0.25%) |
Jun 25, 2014 | 18.45 | 18.65 | 18.44 | 18.61 | 793,373 | +0.10(+0.52%) |
Jun 24, 2014 | 18.74 | 18.84 | 18.47 | 18.52 | 2,053,043 | -0.24(-1.28%) |
Jun 23, 2014 | 18.80 | 18.80 | 18.68 | 18.76 | 962,762 | -0.05(-0.26%) |
Jun 20, 2014 | 18.81 | 18.86 | 18.77 | 18.80 | 888,499 | +0.07(+0.38%) |
Jun 19, 2014 | 18.71 | 18.74 | 18.60 | 18.73 | 496,132 | +0.04(+0.21%) |
Jun 18, 2014 | 18.48 | 18.71 | 18.36 | 18.69 | 1,300,243 | +0.20(+1.08%) |
Jun 17, 2014 | 18.36 | 18.53 | 18.31 | 18.49 | 856,553 | +0.08(+0.43%) |
Jun 16, 2014 | 18.35 | 18.48 | 18.30 | 18.41 | 584,927 | +0.01(+0.05%) |
Jun 13, 2014 | 18.38 | 18.45 | 18.29 | 18.41 | 981,591 | +0.07(+0.38%) |
Jun 12, 2014 | 18.54 | 18.55 | 18.26 | 18.34 | 1,326,193 | -0.23(-1.22%) |
Jun 11, 2014 | 18.66 | 18.66 | 18.51 | 18.56 | 1,287,294 | -0.23(-1.21%) |
Jun 10, 2014 | 18.74 | 18.79 | 18.68 | 18.79 | 757,251 | +0.05(+0.29%) |
Jun 06, 2014 | 18.62 | 18.74 | 18.60 | 18.74 | 1,380,031 | +0.21(+1.14%) |
Jun 05, 2014 | 18.38 | 18.56 | 18.25 | 18.52 | 1,560,632 | +0.21(+1.17%) |
Jun 04, 2014 | 18.25 | 18.33 | 18.18 | 18.31 | 1,000,058 | +0.02(+0.13%) |
Jun 03, 2014 | 18.25 | 18.31 | 18.22 | 18.29 | 609,623 | -0.03(-0.16%) |
Jun 02, 2014 | 18.33 | 18.36 | 18.20 | 18.32 | 1,466,525 | +0.06(+0.31%) |
May 30, 2014 | 18.19 | 18.28 | 18.12 | 18.26 | 1,132,288 | +0.04(+0.20%) |
May 29, 2014 | 18.17 | 18.23 | 18.06 | 18.22 | 536,407 | +0.14(+0.80%) |
May 28, 2014 | 18.18 | 18.18 | 18.05 | 18.08 | 886,392 | -0.08(-0.42%) |
May 27, 2014 | 18.16 | 18.19 | 18.09 | 18.16 | 1,786,186 | +0.13(+0.70%) |
May 23, 2014 | 17.88 | 18.03 | 18.03 | 18.03 | 2,508,384 | +0.11(+0.64%) |
May 22, 2014 | 17.86 | 17.93 | 17.78 | 17.91 | 409,806 | +0.07(+0.37%) |
May 21, 2014 | 17.63 | 17.87 | 17.61 | 17.85 | 1,636,891 | +0.36(+2.06%) |
May 20, 2014 | 17.77 | 17.77 | 17.43 | 17.49 | 1,224,035 | -0.30(-1.67%) |
May 19, 2014 | 17.66 | 17.83 | 17.64 | 17.79 | 1,243,704 | +0.02(+0.10%) |
May 16, 2014 | 17.66 | 17.77 | 17.59 | 17.77 | 1,194,325 | +0.10(+0.56%) |
May 15, 2014 | 17.92 | 17.95 | 17.55 | 17.67 | 2,624,763 | -0.34(-1.89%) |
May 14, 2014 | 18.22 | 18.23 | 17.97 | 18.01 | 881,346 | -0.21(-1.13%) |
May 13, 2014 | 18.22 | 18.26 | 18.19 | 18.22 | 1,216,366 | +0.06(+0.34%) |
May 12, 2014 | 18.03 | 18.18 | 18.03 | 18.15 | 1,508,758 | +0.22(+1.23%) |
May 09, 2014 | 17.82 | 17.93 | 17.74 | 17.93 | 1,325,347 | +0.09(+0.50%) |
May 08, 2014 | 17.77 | 18.00 | 17.74 | 17.84 | 1,723,380 | +0.07(+0.40%) |
May 07, 2014 | 17.66 | 17.78 | 17.43 | 17.77 | 2,334,096 | +0.27(+1.56%) |
May 06, 2014 | 17.70 | 17.70 | 17.49 | 17.50 | 914,707 | -0.26(-1.46%) |
May 05, 2014 | 17.55 | 17.80 | 17.43 | 17.76 | 1,237,043 | +0.03(+0.17%) |
May 02, 2014 | 17.80 | 17.95 | 17.68 | 17.73 | 1,530,508 | -0.09(-0.49%) |