Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 23.67 | 23.92 | 23.39 | 23.45 | 947,072 | -0.38(-1.61%) |
Apr 29, 2015 | 24.07 | 24.20 | 23.73 | 23.84 | 474,844 | -0.28(-1.17%) |
Apr 28, 2015 | 24.20 | 24.36 | 24.03 | 24.12 | 524,518 | -0.14(-0.56%) |
Apr 27, 2015 | 24.79 | 24.82 | 24.14 | 24.26 | 588,030 | -0.49(-1.96%) |
Apr 24, 2015 | 24.76 | 24.77 | 24.35 | 24.74 | 600,851 | -0.01(-0.03%) |
Apr 23, 2015 | 24.58 | 24.79 | 24.49 | 24.75 | 409,622 | +0.10(+0.42%) |
Apr 22, 2015 | 24.59 | 24.71 | 24.49 | 24.65 | 450,290 | +0.04(+0.17%) |
Apr 21, 2015 | 24.61 | 24.71 | 24.52 | 24.61 | 695,972 | +0.09(+0.35%) |
Apr 20, 2015 | 24.32 | 24.57 | 24.19 | 24.52 | 677,934 | +0.30(+1.23%) |
Apr 17, 2015 | 24.29 | 24.35 | 23.88 | 24.22 | 884,872 | -0.24(-0.98%) |
Apr 16, 2015 | 24.06 | 24.46 | 24.04 | 24.46 | 862,397 | +0.32(+1.31%) |
Apr 15, 2015 | 24.26 | 24.38 | 23.99 | 24.14 | 666,865 | -0.15(-0.63%) |
Apr 14, 2015 | 23.83 | 24.34 | 23.81 | 24.30 | 798,604 | +0.42(+1.75%) |
Apr 13, 2015 | 24.32 | 24.33 | 23.75 | 23.88 | 856,688 | -0.45(-1.86%) |
Apr 10, 2015 | 24.41 | 24.48 | 24.09 | 24.33 | 587,378 | -0.03(-0.10%) |
Apr 09, 2015 | 24.36 | 24.49 | 24.21 | 24.36 | 430,579 | +0.00(+0.00%) |
Apr 08, 2015 | 24.35 | 24.53 | 24.25 | 24.36 | 803,979 | +0.03(+0.14%) |
Apr 07, 2015 | 24.55 | 24.68 | 24.29 | 24.32 | 372,088 | -0.30(-1.21%) |
Apr 06, 2015 | 24.32 | 24.74 | 24.31 | 24.62 | 547,298 | +0.14(+0.56%) |
Apr 02, 2015 | 24.73 | 24.49 | 24.49 | 24.49 | 531,732 | -0.32(-1.27%) |
Apr 01, 2015 | 24.63 | 24.84 | 24.33 | 24.80 | 722,626 | +0.12(+0.48%) |
Mar 31, 2015 | 24.97 | 25.07 | 24.61 | 24.68 | 635,069 | -0.44(-1.73%) |
Mar 30, 2015 | 25.02 | 25.19 | 24.99 | 25.12 | 654,869 | +0.21(+0.86%) |
Mar 27, 2015 | 24.38 | 24.93 | 24.35 | 24.90 | 769,240 | +0.49(+2.03%) |
Mar 26, 2015 | 23.86 | 24.42 | 23.62 | 24.41 | 909,613 | +0.41(+1.71%) |
Mar 25, 2015 | 25.50 | 25.50 | 23.92 | 24.00 | 1,348,284 | -1.44(-5.67%) |
Mar 24, 2015 | 25.51 | 25.63 | 25.33 | 25.44 | 645,076 | -0.17(-0.67%) |
Mar 23, 2015 | 25.37 | 25.79 | 25.37 | 25.61 | 810,810 | +0.22(+0.87%) |
Mar 20, 2015 | 25.54 | 25.54 | 25.20 | 25.39 | 1,566,186 | -0.04(-0.17%) |
Mar 19, 2015 | 25.03 | 25.58 | 24.88 | 25.43 | 1,054,785 | +0.49(+1.95%) |
Mar 18, 2015 | 24.67 | 25.07 | 24.57 | 24.95 | 599,167 | +0.23(+0.93%) |
Mar 17, 2015 | 24.59 | 24.81 | 24.45 | 24.72 | 583,057 | -0.02(-0.07%) |
Mar 16, 2015 | 24.43 | 24.93 | 24.43 | 24.73 | 538,950 | +0.39(+1.61%) |
Mar 13, 2015 | 24.76 | 24.77 | 24.22 | 24.34 | 689,038 | -0.48(-1.92%) |
Mar 12, 2015 | 24.46 | 25.09 | 24.44 | 24.82 | 755,195 | +0.41(+1.68%) |
Mar 11, 2015 | 24.55 | 24.58 | 24.37 | 24.41 | 493,996 | -0.19(-0.76%) |
Mar 10, 2015 | 24.90 | 24.91 | 24.53 | 24.60 | 577,176 | -0.47(-1.87%) |
Mar 09, 2015 | 24.77 | 25.12 | 24.72 | 25.07 | 896,511 | +0.32(+1.27%) |
Mar 06, 2015 | 25.08 | 25.16 | 24.70 | 24.75 | 475,151 | -0.42(-1.66%) |
Mar 05, 2015 | 25.61 | 25.62 | 25.17 | 25.17 | 718,861 | -0.45(-1.76%) |
Mar 04, 2015 | 25.71 | 25.87 | 25.45 | 25.62 | 712,392 | -0.19(-0.73%) |
Mar 03, 2015 | 25.82 | 25.94 | 25.63 | 25.81 | 975,564 | -0.06(-0.23%) |
Mar 02, 2015 | 25.38 | 25.94 | 25.39 | 25.87 | 1,313,872 | +0.49(+1.92%) |
Feb 27, 2015 | 25.75 | 25.76 | 25.34 | 25.38 | 1,157,958 | -0.33(-1.29%) |
Feb 26, 2015 | 25.65 | 25.96 | 25.50 | 25.71 | 946,719 | +0.04(+0.17%) |
Feb 25, 2015 | 25.84 | 25.86 | 25.58 | 25.67 | 839,443 | -0.12(-0.46%) |
Feb 24, 2015 | 26.01 | 26.05 | 25.55 | 25.79 | 883,196 | -0.19(-0.72%) |
Feb 23, 2015 | 25.73 | 26.05 | 25.73 | 25.98 | 944,477 | +0.29(+1.13%) |
Feb 20, 2015 | 25.81 | 25.86 | 25.59 | 25.69 | 1,387,881 | -0.10(-0.40%) |
Feb 19, 2015 | 25.81 | 25.94 | 25.61 | 25.79 | 1,062,391 | +0.06(+0.23%) |
Feb 18, 2015 | 25.36 | 25.76 | 25.29 | 25.73 | 969,553 | +0.32(+1.28%) |
Feb 17, 2015 | 25.71 | 25.76 | 25.28 | 25.41 | 1,208,689 | -0.32(-1.23%) |
Feb 13, 2015 | 26.17 | 25.72 | 25.72 | 25.72 | 1,811,525 | +0.15(+0.60%) |
Feb 12, 2015 | 25.07 | 25.59 | 25.01 | 25.57 | 1,469,782 | +0.70(+2.81%) |
Feb 11, 2015 | 24.70 | 25.00 | 24.68 | 24.87 | 1,848,752 | +0.17(+0.69%) |
Feb 10, 2015 | 24.48 | 24.75 | 23.98 | 24.70 | 2,649,267 | +0.32(+1.29%) |
Feb 09, 2015 | 24.55 | 24.66 | 24.23 | 24.38 | 1,463,966 | -0.26(-1.07%) |
Feb 06, 2015 | 24.80 | 24.87 | 24.49 | 24.65 | 1,746,134 | -0.12(-0.48%) |
Feb 05, 2015 | 24.93 | 25.06 | 24.61 | 24.77 | 1,361,304 | -0.07(-0.27%) |
Feb 04, 2015 | 24.84 | 25.00 | 24.62 | 24.84 | 2,576,953 | -0.01(-0.03%) |
Feb 03, 2015 | 24.32 | 24.93 | 24.17 | 24.84 | 4,082,019 | -0.14(-0.54%) |
Feb 02, 2015 | 25.02 | 25.13 | 24.58 | 24.98 | 1,183,963 | +0.26(+1.06%) |
Jan 30, 2015 | 24.79 | 25.10 | 24.57 | 24.72 | 977,558 | -0.21(-0.85%) |
Jan 29, 2015 | 25.34 | 25.34 | 24.11 | 24.93 | 1,398,346 | -0.02(-0.07%) |
Jan 28, 2015 | 26.11 | 26.58 | 24.33 | 24.95 | 1,258,494 | -0.20(-0.81%) |
Jan 27, 2015 | 24.81 | 25.59 | 24.69 | 25.15 | 1,222,349 | +0.16(+0.65%) |
Jan 26, 2015 | 24.62 | 25.04 | 24.44 | 24.99 | 873,690 | +0.32(+1.31%) |
Jan 23, 2015 | 24.54 | 24.73 | 24.47 | 24.67 | 411,707 | +0.08(+0.35%) |
Jan 22, 2015 | 24.36 | 24.67 | 24.08 | 24.58 | 577,708 | +0.26(+1.08%) |
Jan 21, 2015 | 24.54 | 24.54 | 24.10 | 24.32 | 665,368 | -0.23(-0.93%) |
Jan 20, 2015 | 24.73 | 24.84 | 24.29 | 24.55 | 445,696 | -0.03(-0.10%) |
Jan 16, 2015 | 24.17 | 24.62 | 24.12 | 24.57 | 654,973 | +0.41(+1.69%) |
Jan 15, 2015 | 24.40 | 24.44 | 24.00 | 24.16 | 501,076 | +0.01(+0.04%) |
Jan 14, 2015 | 24.02 | 24.28 | 23.88 | 24.16 | 552,341 | -0.01(-0.04%) |
Jan 13, 2015 | 23.97 | 24.71 | 23.78 | 24.16 | 1,218,264 | +0.53(+2.23%) |
Jan 12, 2015 | 23.66 | 23.76 | 23.51 | 23.64 | 888,806 | -0.02(-0.07%) |
Jan 09, 2015 | 23.91 | 24.19 | 23.59 | 23.66 | 1,057,343 | +0.27(+1.16%) |
Jan 08, 2015 | 22.87 | 23.39 | 22.87 | 23.38 | 443,581 | +0.58(+2.53%) |
Jan 07, 2015 | 22.41 | 22.92 | 22.31 | 22.81 | 491,021 | +0.51(+2.29%) |
Jan 06, 2015 | 22.32 | 22.52 | 21.92 | 22.30 | 605,648 | -0.04(-0.19%) |
Jan 05, 2015 | 22.48 | 22.82 | 22.23 | 22.34 | 744,646 | -0.21(-0.94%) |
Jan 02, 2015 | 22.56 | 22.76 | 22.25 | 22.55 | 412,038 | +0.03(+0.11%) |
Dec 31, 2014 | 22.91 | 22.53 | 22.53 | 22.53 | 253,806 | -0.38(-1.67%) |
Dec 30, 2014 | 22.89 | 23.06 | 22.82 | 22.91 | 252,968 | +0.02(+0.07%) |
Dec 29, 2014 | 23.01 | 23.03 | 22.69 | 22.89 | 313,250 | -0.11(-0.48%) |
Dec 26, 2014 | 22.99 | 23.21 | 22.98 | 23.00 | 239,642 | +0.01(+0.04%) |
Dec 24, 2014 | 22.98 | 22.99 | 22.99 | 22.99 | 189,972 | -0.03(-0.11%) |
Dec 23, 2014 | 22.92 | 23.26 | 22.71 | 23.02 | 750,276 | +0.48(+2.11%) |
Dec 22, 2014 | 22.17 | 22.55 | 22.17 | 22.54 | 514,388 | +0.45(+2.04%) |
Dec 19, 2014 | 21.59 | 22.17 | 21.55 | 22.09 | 1,626,782 | +0.48(+2.24%) |
Dec 18, 2014 | 21.77 | 21.78 | 21.49 | 21.61 | 1,062,833 | +0.05(+0.24%) |
Dec 17, 2014 | 21.62 | 21.63 | 21.11 | 21.56 | 858,796 | +0.03(+0.12%) |
Dec 16, 2014 | 21.41 | 21.87 | 21.35 | 21.53 | 554,900 | +0.03(+0.12%) |
Dec 15, 2014 | 21.80 | 21.90 | 21.32 | 21.51 | 748,409 | -0.16(-0.74%) |
Dec 12, 2014 | 22.43 | 22.47 | 21.66 | 21.67 | 618,095 | -1.03(-4.53%) |
Dec 11, 2014 | 22.67 | 22.96 | 22.59 | 22.70 | 389,566 | +0.07(+0.30%) |
Dec 10, 2014 | 23.02 | 23.06 | 22.61 | 22.63 | 288,032 | -0.37(-1.59%) |
Dec 09, 2014 | 22.80 | 22.99 | 22.68 | 22.99 | 557,708 | +0.00(+0.00%) |
Dec 08, 2014 | 23.37 | 23.53 | 22.97 | 22.99 | 455,495 | -0.38(-1.63%) |
Dec 05, 2014 | 23.37 | 23.46 | 23.26 | 23.37 | 1,032,147 | +0.03(+0.11%) |
Dec 04, 2014 | 23.53 | 23.61 | 23.32 | 23.35 | 388,388 | -0.24(-1.01%) |
Dec 03, 2014 | 23.44 | 23.62 | 23.15 | 23.59 | 503,537 | +0.18(+0.76%) |
Dec 02, 2014 | 23.15 | 23.41 | 23.11 | 23.41 | 564,640 | +0.30(+1.29%) |
Dec 01, 2014 | 23.43 | 23.43 | 23.09 | 23.11 | 805,370 | +0.01(+0.04%) |
Nov 28, 2014 | 22.59 | 23.20 | 22.59 | 23.10 | 611,208 | +0.48(+2.10%) |
Nov 26, 2014 | 22.59 | 22.63 | 22.63 | 22.63 | 446,605 | +0.17(+0.76%) |
Nov 25, 2014 | 22.37 | 22.53 | 22.31 | 22.46 | 486,385 | +0.12(+0.53%) |
Nov 24, 2014 | 22.14 | 22.39 | 22.00 | 22.34 | 606,675 | +0.23(+1.04%) |
Nov 21, 2014 | 22.12 | 22.36 | 22.01 | 22.11 | 790,278 | +0.15(+0.70%) |
Nov 20, 2014 | 22.02 | 22.08 | 21.88 | 21.96 | 556,226 | -0.14(-0.65%) |
Nov 19, 2014 | 22.34 | 22.35 | 22.08 | 22.10 | 473,092 | -0.24(-1.06%) |
Nov 18, 2014 | 22.42 | 22.59 | 22.33 | 22.34 | 408,798 | -0.09(-0.42%) |
Nov 17, 2014 | 22.41 | 22.59 | 22.32 | 22.43 | 466,135 | -0.03(-0.15%) |
Nov 14, 2014 | 22.59 | 22.77 | 22.42 | 22.47 | 755,427 | -0.08(-0.34%) |
Nov 13, 2014 | 22.29 | 22.78 | 22.25 | 22.54 | 1,885,376 | +0.30(+1.34%) |
Nov 12, 2014 | 22.16 | 22.25 | 22.03 | 22.25 | 1,279,831 | +0.09(+0.42%) |
Nov 11, 2014 | 21.99 | 22.19 | 21.94 | 22.15 | 1,232,539 | +0.20(+0.89%) |
Nov 10, 2014 | 21.83 | 22.12 | 21.83 | 21.96 | 1,874,772 | +0.10(+0.47%) |
Nov 07, 2014 | 21.53 | 21.97 | 21.41 | 21.86 | 2,074,044 | +0.32(+1.50%) |
Nov 06, 2014 | 21.41 | 21.57 | 21.28 | 21.53 | 5,410,006 | -0.71(-3.21%) |
Nov 05, 2014 | 22.25 | 22.40 | 22.15 | 22.25 | 702,406 | +0.02(+0.08%) |
Nov 04, 2014 | 22.31 | 22.53 | 22.21 | 22.23 | 323,821 | -0.18(-0.79%) |
Nov 03, 2014 | 22.33 | 22.48 | 22.25 | 22.41 | 657,247 | +0.13(+0.57%) |
Oct 31, 2014 | 22.03 | 22.54 | 21.99 | 22.28 | 920,827 | +0.32(+1.46%) |
Oct 30, 2014 | 21.43 | 22.17 | 21.30 | 21.96 | 1,055,331 | +0.66(+3.10%) |
Oct 29, 2014 | 22.08 | 22.12 | 21.09 | 21.30 | 1,606,047 | -0.84(-3.78%) |
Oct 28, 2014 | 21.83 | 22.36 | 21.80 | 22.14 | 1,055,237 | +0.36(+1.67%) |
Oct 27, 2014 | 21.69 | 21.82 | 21.75 | 21.77 | 419,252 | +0.03(+0.12%) |
Oct 24, 2014 | 21.36 | 21.76 | 21.33 | 21.75 | 325,544 | +0.33(+1.54%) |
Oct 23, 2014 | 21.67 | 21.73 | 21.38 | 21.42 | 640,153 | -0.12(-0.55%) |
Oct 22, 2014 | 21.52 | 21.98 | 21.50 | 21.54 | 881,837 | +0.07(+0.31%) |
Oct 21, 2014 | 21.23 | 21.60 | 21.19 | 21.47 | 629,215 | +0.26(+1.24%) |
Oct 20, 2014 | 21.37 | 21.48 | 21.26 | 21.21 | 765,709 | -0.21(-0.99%) |
Oct 17, 2014 | 21.15 | 21.48 | 21.10 | 21.42 | 589,302 | +0.41(+1.93%) |
Oct 16, 2014 | 20.93 | 21.21 | 20.59 | 21.01 | 626,040 | +0.00(+0.00%) |
Oct 15, 2014 | 21.13 | 21.18 | 20.86 | 21.01 | 1,219,597 | -0.08(-0.36%) |
Oct 14, 2014 | 20.94 | 21.25 | 20.85 | 21.09 | 1,082,949 | +0.19(+0.93%) |
Oct 13, 2014 | 20.76 | 21.04 | 20.63 | 20.89 | 981,928 | +0.22(+1.06%) |
Oct 10, 2014 | 20.88 | 21.15 | 20.66 | 20.67 | 856,493 | -0.23(-1.09%) |
Oct 09, 2014 | 21.04 | 21.19 | 20.82 | 20.90 | 734,260 | -0.22(-1.04%) |
Oct 08, 2014 | 20.82 | 21.17 | 20.64 | 21.12 | 794,056 | +0.30(+1.46%) |
Oct 07, 2014 | 20.69 | 21.03 | 20.51 | 20.82 | 714,220 | +0.02(+0.08%) |
Oct 06, 2014 | 20.95 | 21.14 | 20.77 | 20.80 | 805,010 | -0.14(-0.65%) |
Oct 03, 2014 | 20.88 | 21.21 | 20.69 | 20.94 | 2,276,828 | +0.53(+2.61%) |
Oct 02, 2014 | 20.23 | 20.48 | 20.00 | 20.40 | 1,050,957 | +0.29(+1.43%) |
Oct 01, 2014 | 19.79 | 20.17 | 19.68 | 20.11 | 911,018 | +0.33(+1.67%) |
Sep 30, 2014 | 19.70 | 19.95 | 19.64 | 19.79 | 524,669 | +0.07(+0.34%) |
Sep 29, 2014 | 19.63 | 19.85 | 19.51 | 19.72 | 425,602 | -0.04(-0.21%) |
Sep 26, 2014 | 19.71 | 19.92 | 19.59 | 19.76 | 571,675 | +0.10(+0.52%) |
Sep 25, 2014 | 19.62 | 19.68 | 19.29 | 19.66 | 1,102,816 | -0.03(-0.17%) |
Sep 24, 2014 | 19.89 | 19.95 | 19.53 | 19.69 | 625,173 | -0.14(-0.72%) |
Sep 23, 2014 | 20.22 | 20.31 | 19.82 | 19.84 | 1,056,949 | -0.37(-1.84%) |
Sep 22, 2014 | 20.31 | 20.46 | 20.17 | 20.21 | 652,795 | -0.12(-0.58%) |
Sep 19, 2014 | 20.48 | 20.72 | 20.27 | 20.33 | 592,267 | -0.09(-0.46%) |
Sep 18, 2014 | 20.17 | 20.59 | 20.06 | 20.42 | 731,373 | +0.25(+1.22%) |
Sep 17, 2014 | 19.86 | 20.26 | 19.84 | 20.17 | 677,553 | +0.36(+1.83%) |
Sep 16, 2014 | 19.65 | 19.90 | 19.62 | 19.81 | 489,503 | +0.17(+0.86%) |
Sep 15, 2014 | 19.88 | 20.17 | 19.55 | 19.64 | 964,345 | +0.55(+2.88%) |
Sep 12, 2014 | 19.29 | 19.29 | 18.91 | 19.09 | 664,859 | -0.23(-1.18%) |
Sep 11, 2014 | 19.14 | 19.40 | 19.09 | 19.32 | 558,177 | +0.18(+0.93%) |
Sep 10, 2014 | 18.83 | 19.19 | 18.83 | 19.14 | 507,196 | +0.29(+1.52%) |
Sep 09, 2014 | 19.23 | 19.24 | 18.83 | 18.86 | 440,426 | -0.35(-1.81%) |
Sep 08, 2014 | 19.28 | 19.38 | 19.14 | 19.20 | 302,096 | -0.10(-0.53%) |
Sep 05, 2014 | 19.15 | 19.37 | 19.15 | 19.30 | 477,486 | +0.19(+1.02%) |
Sep 04, 2014 | 19.03 | 19.28 | 19.03 | 19.11 | 581,053 | +0.08(+0.44%) |
Sep 03, 2014 | 19.24 | 19.42 | 19.01 | 19.02 | 730,979 | -0.16(-0.84%) |
Sep 02, 2014 | 18.80 | 19.21 | 18.75 | 19.18 | 856,241 | +0.43(+2.30%) |
Aug 29, 2014 | 18.75 | 18.75 | 18.75 | 18.75 | 738,124 | +0.09(+0.50%) |
Aug 28, 2014 | 18.69 | 18.82 | 18.61 | 18.66 | 714,680 | -0.08(-0.41%) |
Aug 27, 2014 | 18.66 | 18.87 | 18.58 | 18.74 | 1,442,594 | +0.15(+0.82%) |
Aug 26, 2014 | 18.47 | 18.73 | 18.40 | 18.58 | 586,104 | +0.19(+1.01%) |
Aug 25, 2014 | 18.60 | 18.82 | 18.38 | 18.40 | 774,003 | -0.17(-0.91%) |
Aug 22, 2014 | 18.31 | 18.60 | 18.24 | 18.57 | 1,621,723 | +0.30(+1.67%) |
Aug 21, 2014 | 18.23 | 18.39 | 18.21 | 18.26 | 720,734 | +0.04(+0.23%) |
Aug 20, 2014 | 18.25 | 18.43 | 18.17 | 18.22 | 1,021,179 | -0.01(-0.05%) |
Aug 19, 2014 | 18.24 | 18.28 | 18.13 | 18.23 | 855,670 | +0.07(+0.37%) |
Aug 18, 2014 | 18.06 | 18.32 | 17.96 | 18.16 | 831,511 | +0.25(+1.37%) |
Aug 15, 2014 | 18.06 | 18.11 | 17.82 | 17.92 | 1,160,974 | -0.10(-0.56%) |
Aug 14, 2014 | 18.21 | 18.21 | 17.98 | 18.02 | 584,958 | -0.13(-0.70%) |
Aug 13, 2014 | 18.03 | 18.23 | 17.93 | 18.14 | 1,094,490 | +0.17(+0.94%) |
Aug 12, 2014 | 17.88 | 18.01 | 17.83 | 17.98 | 1,291,473 | -0.02(-0.09%) |
Aug 11, 2014 | 17.94 | 18.13 | 17.94 | 17.99 | 738,754 | +0.08(+0.47%) |
Aug 08, 2014 | 17.82 | 17.93 | 17.65 | 17.91 | 750,555 | +0.15(+0.86%) |
Aug 07, 2014 | 17.63 | 17.84 | 17.60 | 17.76 | 1,250,164 | +0.05(+0.29%) |
Aug 06, 2014 | 17.52 | 17.83 | 17.43 | 17.71 | 1,500,206 | +0.10(+0.55%) |
Aug 05, 2014 | 17.59 | 17.73 | 17.47 | 17.61 | 847,735 | -0.02(-0.14%) |
Aug 04, 2014 | 17.87 | 17.98 | 17.30 | 17.63 | 1,305,572 | -0.18(-0.99%) |
Aug 01, 2014 | 17.89 | 18.00 | 17.73 | 17.81 | 998,788 | -0.05(-0.27%) |
Jul 31, 2014 | 18.28 | 18.40 | 17.70 | 17.86 | 2,173,020 | -0.19(-1.07%) |
Jul 30, 2014 | 17.33 | 18.08 | 17.26 | 18.05 | 1,657,352 | +1.12(+6.59%) |
Jul 29, 2014 | 16.92 | 17.07 | 16.89 | 16.93 | 794,274 | +0.02(+0.10%) |
Jul 28, 2014 | 16.87 | 17.01 | 16.82 | 16.92 | 463,589 | +0.06(+0.33%) |
Jul 25, 2014 | 17.01 | 17.05 | 16.85 | 16.86 | 383,518 | -0.19(-1.13%) |
Jul 24, 2014 | 17.00 | 17.16 | 16.98 | 17.05 | 770,695 | +0.14(+0.81%) |
Jul 23, 2014 | 16.81 | 16.97 | 16.78 | 16.92 | 965,011 | +0.14(+0.81%) |
Jul 22, 2014 | 16.76 | 16.89 | 16.71 | 16.78 | 483,210 | +0.06(+0.38%) |
Jul 21, 2014 | 16.85 | 16.85 | 16.66 | 16.72 | 381,768 | -0.13(-0.76%) |
Jul 18, 2014 | 16.75 | 17.01 | 16.73 | 16.85 | 372,588 | +0.11(+0.67%) |
Jul 17, 2014 | 16.93 | 17.04 | 16.69 | 16.73 | 416,435 | -0.23(-1.37%) |
Jul 16, 2014 | 16.90 | 17.08 | 16.89 | 16.97 | 717,067 | +0.11(+0.67%) |
Jul 15, 2014 | 16.94 | 16.97 | 16.85 | 16.85 | 540,256 | -0.10(-0.57%) |
Jul 14, 2014 | 16.85 | 17.12 | 16.84 | 16.95 | 307,140 | +0.11(+0.67%) |
Jul 11, 2014 | 16.90 | 16.97 | 16.84 | 16.84 | 303,253 | -0.08(-0.47%) |
Jul 10, 2014 | 16.73 | 17.03 | 16.58 | 16.92 | 865,723 | +0.04(+0.24%) |
Jul 09, 2014 | 16.95 | 17.02 | 16.85 | 16.88 | 707,922 | -0.07(-0.43%) |
Jul 08, 2014 | 17.14 | 17.18 | 16.93 | 16.95 | 789,620 | -0.23(-1.36%) |
Jul 07, 2014 | 17.18 | 17.46 | 17.15 | 17.18 | 930,677 | -0.02(-0.09%) |
Jul 03, 2014 | 17.38 | 17.20 | 17.20 | 17.20 | 1,721,384 | -0.13(-0.74%) |
Jul 02, 2014 | 17.22 | 17.45 | 17.17 | 17.33 | 898,725 | +0.01(+0.05%) |
Jul 01, 2014 | 17.07 | 17.55 | 17.00 | 17.32 | 1,250,661 | +0.27(+1.55%) |
Jun 30, 2014 | 16.85 | 17.15 | 16.77 | 17.05 | 1,442,893 | +0.25(+1.48%) |
Jun 27, 2014 | 17.23 | 17.33 | 16.81 | 16.81 | 3,933,779 | -0.46(-2.65%) |
Jun 26, 2014 | 17.38 | 17.54 | 17.14 | 17.26 | 1,233,060 | -0.26(-1.47%) |
Jun 25, 2014 | 17.24 | 17.58 | 17.21 | 17.52 | 951,246 | +0.24(+1.39%) |
Jun 24, 2014 | 17.32 | 17.42 | 17.25 | 17.28 | 779,508 | -0.04(-0.23%) |
Jun 23, 2014 | 17.45 | 17.56 | 17.26 | 17.32 | 780,218 | -0.10(-0.60%) |
Jun 20, 2014 | 17.11 | 17.46 | 17.06 | 17.42 | 2,749,144 | +0.38(+2.21%) |
Jun 19, 2014 | 17.28 | 17.40 | 17.01 | 17.05 | 924,352 | -0.24(-1.39%) |
Jun 18, 2014 | 17.22 | 17.30 | 17.11 | 17.29 | 761,567 | +0.06(+0.37%) |
Jun 17, 2014 | 16.73 | 17.39 | 16.73 | 17.22 | 1,130,991 | -0.31(-1.74%) |
Jun 16, 2014 | 17.58 | 17.73 | 17.50 | 17.53 | 843,684 | -0.03(-0.18%) |
Jun 13, 2014 | 17.43 | 17.73 | 17.43 | 17.56 | 635,394 | +0.14(+0.83%) |
Jun 12, 2014 | 17.28 | 17.60 | 17.26 | 17.42 | 853,920 | -0.02(-0.14%) |
Jun 11, 2014 | 17.70 | 17.79 | 17.34 | 17.44 | 848,549 | -0.29(-1.63%) |
Jun 10, 2014 | 17.91 | 17.91 | 17.69 | 17.73 | 707,637 | -0.08(-0.45%) |
Jun 06, 2014 | 17.73 | 17.88 | 17.70 | 17.81 | 1,185,838 | +0.06(+0.32%) |
Jun 05, 2014 | 18.28 | 18.28 | 17.68 | 17.75 | 704,792 | -0.02(-0.09%) |
Jun 04, 2014 | 17.61 | 17.82 | 17.58 | 17.77 | 567,611 | +0.16(+0.91%) |
Jun 03, 2014 | 17.65 | 17.85 | 17.57 | 17.61 | 1,298,260 | -0.04(-0.23%) |
Jun 02, 2014 | 17.76 | 17.82 | 17.59 | 17.65 | 757,951 | -0.03(-0.18%) |
May 30, 2014 | 17.67 | 17.78 | 17.55 | 17.68 | 1,280,763 | +0.01(+0.05%) |
May 29, 2014 | 17.93 | 18.14 | 17.66 | 17.67 | 4,726,616 | -1.21(-6.39%) |
May 28, 2014 | 18.95 | 19.14 | 18.78 | 18.88 | 666,369 | -0.06(-0.34%) |
May 27, 2014 | 19.14 | 19.28 | 18.90 | 18.94 | 846,132 | -0.21(-1.08%) |
May 23, 2014 | 18.74 | 19.15 | 19.15 | 19.15 | 964,851 | +0.85(+4.67%) |
May 22, 2014 | 18.27 | 18.75 | 18.27 | 18.30 | 708,310 | +0.58(+3.29%) |
May 21, 2014 | 18.56 | 18.66 | 17.22 | 17.71 | 3,020,820 | -1.79(-9.18%) |
May 20, 2014 | 19.63 | 19.68 | 19.17 | 19.50 | 1,251,515 | -0.11(-0.57%) |
May 19, 2014 | 19.66 | 19.77 | 19.58 | 19.61 | 687,644 | -0.10(-0.49%) |
May 16, 2014 | 19.54 | 19.78 | 19.45 | 19.71 | 485,154 | +0.13(+0.65%) |
May 15, 2014 | 19.61 | 19.66 | 19.11 | 19.58 | 840,692 | -0.06(-0.28%) |
May 14, 2014 | 20.04 | 20.16 | 19.60 | 19.64 | 712,676 | -0.34(-1.68%) |
May 13, 2014 | 19.92 | 20.23 | 19.89 | 19.97 | 591,807 | +0.12(+0.60%) |
May 12, 2014 | 19.76 | 19.89 | 19.69 | 19.85 | 607,283 | +0.18(+0.93%) |
May 09, 2014 | 19.39 | 19.69 | 19.20 | 19.67 | 506,590 | +0.26(+1.32%) |
May 08, 2014 | 19.18 | 19.49 | 19.18 | 19.42 | 574,427 | +0.23(+1.21%) |
May 07, 2014 | 19.02 | 19.19 | 18.78 | 19.18 | 643,067 | +0.19(+1.01%) |
May 06, 2014 | 18.69 | 19.01 | 18.63 | 18.99 | 629,420 | +0.28(+1.49%) |
May 05, 2014 | 18.65 | 18.82 | 18.50 | 18.71 | 486,821 | -0.02(-0.13%) |
May 02, 2014 | 18.54 | 18.98 | 18.51 | 18.74 | 443,974 | +0.22(+1.16%) |