Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.94 | 19.94 | 19.63 | 19.67 | 95,608 | -0.47(-2.32%) |
Apr 29, 2015 | 20.02 | 20.22 | 20.02 | 20.14 | 98,129 | +0.03(+0.15%) |
Apr 28, 2015 | 20.47 | 20.47 | 19.81 | 20.11 | 172,685 | -0.34(-1.67%) |
Apr 27, 2015 | 20.52 | 20.65 | 20.44 | 20.45 | 74,126 | +0.04(+0.19%) |
Apr 24, 2015 | 20.35 | 20.49 | 20.26 | 20.41 | 122,053 | +0.24(+1.21%) |
Apr 23, 2015 | 20.18 | 20.29 | 20.11 | 20.17 | 34,907 | -0.09(-0.43%) |
Apr 22, 2015 | 20.10 | 20.29 | 20.10 | 20.25 | 126,789 | +0.23(+1.17%) |
Apr 21, 2015 | 20.01 | 20.09 | 19.95 | 20.02 | 37,994 | +0.21(+1.08%) |
Apr 20, 2015 | 19.81 | 19.86 | 19.74 | 19.81 | 52,406 | +0.12(+0.59%) |
Apr 17, 2015 | 19.86 | 19.86 | 19.60 | 19.69 | 544,537 | -0.45(-2.22%) |
Apr 16, 2015 | 20.05 | 20.21 | 20.01 | 20.14 | 69,605 | +0.18(+0.93%) |
Apr 15, 2015 | 19.80 | 20.00 | 19.74 | 19.95 | 64,097 | +0.12(+0.59%) |
Apr 14, 2015 | 19.87 | 19.93 | 19.65 | 19.84 | 62,414 | -0.04(-0.20%) |
Apr 13, 2015 | 19.96 | 20.06 | 19.87 | 19.87 | 113,314 | -0.01(-0.05%) |
Apr 10, 2015 | 19.75 | 19.88 | 19.75 | 19.88 | 43,945 | +0.16(+0.79%) |
Apr 09, 2015 | 19.68 | 19.76 | 19.56 | 19.73 | 31,865 | +0.06(+0.30%) |
Apr 08, 2015 | 19.24 | 19.68 | 19.24 | 19.67 | 124,926 | +0.50(+2.59%) |
Apr 07, 2015 | 19.03 | 19.30 | 19.03 | 19.17 | 65,605 | +0.06(+0.31%) |
Apr 06, 2015 | 18.88 | 19.14 | 18.88 | 19.12 | 423,049 | +0.27(+1.45%) |
Apr 02, 2015 | 18.67 | 18.84 | 18.84 | 18.84 | 55,659 | +0.13(+0.68%) |
Apr 01, 2015 | 18.78 | 18.92 | 18.65 | 18.72 | 55,520 | -0.11(-0.57%) |
Mar 31, 2015 | 18.82 | 18.93 | 18.73 | 18.82 | 20,763 | -0.06(-0.31%) |
Mar 30, 2015 | 18.92 | 19.03 | 18.78 | 18.88 | 103,377 | +0.08(+0.41%) |
Mar 27, 2015 | 18.66 | 18.83 | 18.66 | 18.80 | 30,298 | +0.16(+0.84%) |
Mar 26, 2015 | 18.71 | 18.71 | 18.54 | 18.65 | 39,926 | -0.12(-0.62%) |
Mar 25, 2015 | 19.16 | 19.16 | 18.71 | 18.76 | 77,252 | -0.25(-1.33%) |
Mar 24, 2015 | 18.93 | 19.13 | 18.93 | 19.02 | 203,227 | +0.09(+0.46%) |
Mar 23, 2015 | 18.72 | 18.98 | 18.67 | 18.93 | 213,227 | +0.15(+0.78%) |
Mar 20, 2015 | 18.75 | 18.86 | 18.66 | 18.78 | 485,078 | -0.11(-0.57%) |
Mar 19, 2015 | 18.86 | 18.99 | 18.80 | 18.89 | 452,604 | +0.07(+0.36%) |
Mar 18, 2015 | 18.44 | 18.98 | 18.42 | 18.82 | 384,238 | +0.60(+3.31%) |
Mar 17, 2015 | 17.93 | 18.37 | 17.85 | 18.22 | 2,627,404 | +0.24(+1.35%) |
Mar 16, 2015 | 18.05 | 18.05 | 17.89 | 17.98 | 37,647 | +0.05(+0.27%) |
Mar 13, 2015 | 18.01 | 18.07 | 17.89 | 17.93 | 41,233 | -0.15(-0.81%) |
Mar 12, 2015 | 18.05 | 18.10 | 18.02 | 18.07 | 23,680 | +0.07(+0.38%) |
Mar 11, 2015 | 18.01 | 18.05 | 17.91 | 18.01 | 82,581 | +0.04(+0.22%) |
Mar 10, 2015 | 18.01 | 18.12 | 17.86 | 17.97 | 654,113 | -0.23(-1.28%) |
Mar 09, 2015 | 18.22 | 18.24 | 18.13 | 18.20 | 123,802 | -0.01(-0.05%) |
Mar 06, 2015 | 18.32 | 18.42 | 18.21 | 18.21 | 52,192 | -0.19(-1.06%) |
Mar 05, 2015 | 18.39 | 18.45 | 18.32 | 18.40 | 39,951 | +0.10(+0.53%) |
Mar 04, 2015 | 18.20 | 18.32 | 18.27 | 18.31 | 82,234 | +0.04(+0.21%) |
Mar 03, 2015 | 18.26 | 18.38 | 18.25 | 18.27 | 70,410 | -0.07(-0.37%) |
Mar 02, 2015 | 18.21 | 18.34 | 18.18 | 18.34 | 727,636 | +0.11(+0.59%) |
Feb 27, 2015 | 18.40 | 18.47 | 18.22 | 18.23 | 65,483 | -0.10(-0.53%) |
Feb 26, 2015 | 18.26 | 18.45 | 18.26 | 18.33 | 143,968 | +0.06(+0.32%) |
Feb 25, 2015 | 18.17 | 18.31 | 18.15 | 18.27 | 98,350 | +0.09(+0.48%) |
Feb 24, 2015 | 18.06 | 18.20 | 18.06 | 18.18 | 121,233 | +0.06(+0.32%) |
Feb 23, 2015 | 18.26 | 18.26 | 18.09 | 18.12 | 30,422 | -0.13(-0.69%) |
Feb 20, 2015 | 18.20 | 18.25 | 18.13 | 18.25 | 42,431 | +0.06(+0.32%) |
Feb 19, 2015 | 18.08 | 18.23 | 18.08 | 18.19 | 69,962 | +0.07(+0.38%) |
Feb 18, 2015 | 18.14 | 18.22 | 18.09 | 18.12 | 58,897 | +0.07(+0.38%) |
Feb 17, 2015 | 18.06 | 18.15 | 18.03 | 18.05 | 101,487 | -0.02(-0.11%) |
Feb 13, 2015 | 18.04 | 18.07 | 18.07 | 18.07 | 39,639 | -0.13(-0.70%) |
Feb 12, 2015 | 18.25 | 18.25 | 18.13 | 18.20 | 84,513 | -0.03(-0.16%) |
Feb 11, 2015 | 18.07 | 18.27 | 18.05 | 18.23 | 146,265 | +0.11(+0.59%) |
Feb 10, 2015 | 18.10 | 18.17 | 18.03 | 18.12 | 45,891 | +0.18(+0.98%) |
Feb 09, 2015 | 17.92 | 18.06 | 17.92 | 17.95 | 48,941 | -0.12(-0.65%) |
Feb 06, 2015 | 18.19 | 18.25 | 18.02 | 18.06 | 204,240 | -0.07(-0.38%) |
Feb 05, 2015 | 18.15 | 18.16 | 18.07 | 18.13 | 118,604 | +0.19(+1.09%) |
Feb 04, 2015 | 17.83 | 18.01 | 17.83 | 17.94 | 251,042 | +0.10(+0.55%) |
Feb 03, 2015 | 17.63 | 17.85 | 17.58 | 17.84 | 94,310 | +0.33(+1.89%) |
Feb 02, 2015 | 17.54 | 17.59 | 17.30 | 17.51 | 332,450 | +0.10(+0.56%) |
Jan 30, 2015 | 17.49 | 17.59 | 17.37 | 17.41 | 81,410 | -0.19(-1.11%) |
Jan 29, 2015 | 17.44 | 17.62 | 17.24 | 17.61 | 67,724 | +0.16(+0.89%) |
Jan 28, 2015 | 17.87 | 17.87 | 17.43 | 17.45 | 65,884 | -0.22(-1.27%) |
Jan 27, 2015 | 17.65 | 17.71 | 17.54 | 17.67 | 47,664 | -0.18(-0.98%) |
Jan 26, 2015 | 18.05 | 18.05 | 17.84 | 17.85 | 39,380 | -0.07(-0.38%) |
Jan 23, 2015 | 17.78 | 18.01 | 17.78 | 17.92 | 116,316 | +0.14(+0.77%) |
Jan 22, 2015 | 17.53 | 17.82 | 17.44 | 17.78 | 60,611 | +0.35(+2.01%) |
Jan 21, 2015 | 17.21 | 17.47 | 17.19 | 17.43 | 117,975 | +0.27(+1.59%) |
Jan 20, 2015 | 17.22 | 17.24 | 17.06 | 17.16 | 118,568 | -0.05(-0.28%) |
Jan 16, 2015 | 16.97 | 17.21 | 16.94 | 17.21 | 86,102 | +0.13(+0.74%) |
Jan 15, 2015 | 17.53 | 17.53 | 17.06 | 17.08 | 65,234 | -0.33(-1.90%) |
Jan 14, 2015 | 17.29 | 17.49 | 17.25 | 17.41 | 44,911 | -0.10(-0.56%) |
Jan 13, 2015 | 17.59 | 17.71 | 17.38 | 17.51 | 63,404 | +0.01(+0.06%) |
Jan 12, 2015 | 17.63 | 17.63 | 17.40 | 17.50 | 50,298 | -0.19(-1.05%) |
Jan 09, 2015 | 17.72 | 17.74 | 17.58 | 17.68 | 89,658 | -0.02(-0.11%) |
Jan 08, 2015 | 17.60 | 17.77 | 17.56 | 17.70 | 54,142 | +0.32(+1.85%) |
Jan 07, 2015 | 17.55 | 17.62 | 17.35 | 17.38 | 61,140 | -0.03(-0.17%) |
Jan 06, 2015 | 17.54 | 17.55 | 17.17 | 17.41 | 64,580 | -0.02(-0.11%) |
Jan 05, 2015 | 17.48 | 17.68 | 17.33 | 17.43 | 68,437 | -0.23(-1.32%) |
Jan 02, 2015 | 17.74 | 17.74 | 17.47 | 17.66 | 39,114 | +0.12(+0.67%) |
Dec 31, 2014 | 17.72 | 17.55 | 17.55 | 17.55 | 65,209 | -0.16(-0.88%) |
Dec 30, 2014 | 17.72 | 17.77 | 17.62 | 17.70 | 69,207 | -0.09(-0.49%) |
Dec 29, 2014 | 17.86 | 17.94 | 17.76 | 17.79 | 78,001 | -0.23(-1.30%) |
Dec 26, 2014 | 17.91 | 18.13 | 17.91 | 18.03 | 54,363 | +0.18(+1.04%) |
Dec 24, 2014 | 17.93 | 17.84 | 17.84 | 17.84 | 47,056 | -0.16(-0.87%) |
Dec 23, 2014 | 18.11 | 18.15 | 17.95 | 18.00 | 62,235 | -0.10(-0.54%) |
Dec 22, 2014 | 18.03 | 18.13 | 18.01 | 18.09 | 92,883 | +0.00(+0.00%) |
Dec 19, 2014 | 17.80 | 18.15 | 17.76 | 18.09 | 141,250 | +0.30(+1.70%) |
Dec 18, 2014 | 17.50 | 17.81 | 17.50 | 17.79 | 162,723 | +0.54(+3.10%) |
Dec 17, 2014 | 16.89 | 17.28 | 16.77 | 17.26 | 130,392 | +0.32(+1.90%) |
Dec 16, 2014 | 17.07 | 17.28 | 16.94 | 16.94 | 151,939 | -0.37(-2.14%) |
Dec 15, 2014 | 17.74 | 17.74 | 17.31 | 17.31 | 94,575 | -0.22(-1.28%) |
Dec 12, 2014 | 17.39 | 17.69 | 17.39 | 17.53 | 150,189 | +0.03(+0.17%) |
Dec 11, 2014 | 17.42 | 17.67 | 17.42 | 17.50 | 118,372 | +0.08(+0.45%) |
Dec 10, 2014 | 17.67 | 17.70 | 17.40 | 17.42 | 72,525 | -0.23(-1.32%) |
Dec 09, 2014 | 17.12 | 17.66 | 17.08 | 17.66 | 220,680 | +0.18(+1.06%) |
Dec 08, 2014 | 17.79 | 17.79 | 17.37 | 17.47 | 173,683 | -0.39(-2.18%) |
Dec 05, 2014 | 17.88 | 17.95 | 17.83 | 17.86 | 131,220 | -0.04(-0.22%) |
Dec 04, 2014 | 18.01 | 18.06 | 17.86 | 17.90 | 107,450 | -0.13(-0.70%) |
Dec 03, 2014 | 17.98 | 18.10 | 17.93 | 18.03 | 70,882 | -0.04(-0.22%) |
Dec 02, 2014 | 18.16 | 18.16 | 18.00 | 18.06 | 89,602 | -0.01(-0.05%) |
Dec 01, 2014 | 18.54 | 18.55 | 18.04 | 18.07 | 119,628 | -0.54(-2.88%) |
Nov 28, 2014 | 18.74 | 18.74 | 18.57 | 18.61 | 21,381 | -0.15(-0.78%) |
Nov 26, 2014 | 18.61 | 18.76 | 18.76 | 18.76 | 80,551 | +0.13(+0.68%) |
Nov 25, 2014 | 18.70 | 18.70 | 18.57 | 18.63 | 94,357 | +0.00(+0.00%) |
Nov 24, 2014 | 18.66 | 18.66 | 18.50 | 18.63 | 104,999 | +0.04(+0.21%) |
Nov 21, 2014 | 18.69 | 18.86 | 18.55 | 18.59 | 138,163 | +0.17(+0.90%) |
Nov 20, 2014 | 18.25 | 18.51 | 18.20 | 18.42 | 153,066 | +0.07(+0.37%) |
Nov 19, 2014 | 18.62 | 18.62 | 18.33 | 18.36 | 154,125 | -0.22(-1.21%) |
Nov 18, 2014 | 18.75 | 18.80 | 18.55 | 18.58 | 78,256 | -0.21(-1.14%) |
Nov 17, 2014 | 19.08 | 19.08 | 18.75 | 18.79 | 79,754 | -0.49(-2.52%) |
Nov 14, 2014 | 18.95 | 19.28 | 18.93 | 19.28 | 72,787 | +0.37(+1.96%) |
Nov 13, 2014 | 19.16 | 19.27 | 18.87 | 18.91 | 46,740 | -0.22(-1.17%) |
Nov 12, 2014 | 18.93 | 19.18 | 18.93 | 19.13 | 115,149 | +0.15(+0.77%) |
Nov 11, 2014 | 18.93 | 19.01 | 18.78 | 18.99 | 62,720 | +0.11(+0.57%) |
Nov 10, 2014 | 18.75 | 18.89 | 18.75 | 18.88 | 83,244 | +0.25(+1.36%) |
Nov 07, 2014 | 18.66 | 18.71 | 18.52 | 18.63 | 66,020 | +0.01(+0.05%) |
Nov 06, 2014 | 18.64 | 18.71 | 18.59 | 18.62 | 56,447 | +0.02(+0.10%) |
Nov 05, 2014 | 18.99 | 19.00 | 18.58 | 18.60 | 65,143 | -0.28(-1.50%) |
Nov 04, 2014 | 18.79 | 18.91 | 18.71 | 18.88 | 69,690 | -0.43(-2.22%) |
Nov 03, 2014 | 18.80 | 19.31 | 18.68 | 19.31 | 178,034 | +0.52(+2.74%) |
Oct 31, 2014 | 18.54 | 18.86 | 18.54 | 18.79 | 161,754 | +0.66(+3.65%) |
Oct 30, 2014 | 18.01 | 18.13 | 17.86 | 18.13 | 115,974 | +0.08(+0.43%) |
Oct 29, 2014 | 18.30 | 18.31 | 18.01 | 18.05 | 89,429 | -0.42(-2.27%) |
Oct 28, 2014 | 18.19 | 18.50 | 18.14 | 18.47 | 146,555 | +0.29(+1.61%) |
Oct 27, 2014 | 18.30 | 18.43 | 18.14 | 18.18 | 99,642 | -0.25(-1.37%) |
Oct 24, 2014 | 18.43 | 18.47 | 18.26 | 18.43 | 57,099 | -0.06(-0.34%) |
Oct 23, 2014 | 18.49 | 18.63 | 18.44 | 18.50 | 151,105 | +0.23(+1.25%) |
Oct 22, 2014 | 18.64 | 18.74 | 18.27 | 18.27 | 105,991 | -0.36(-1.93%) |
Oct 21, 2014 | 18.37 | 18.65 | 18.37 | 18.63 | 147,247 | +0.30(+1.66%) |
Oct 20, 2014 | 18.14 | 18.34 | 18.08 | 18.32 | 80,092 | +0.26(+1.44%) |
Oct 17, 2014 | 18.29 | 18.30 | 18.00 | 18.06 | 185,318 | +0.18(+1.03%) |
Oct 16, 2014 | 17.48 | 18.03 | 17.42 | 17.88 | 101,588 | -0.01(-0.05%) |
Oct 15, 2014 | 17.42 | 17.95 | 17.40 | 17.89 | 309,683 | +0.23(+1.32%) |
Oct 14, 2014 | 17.61 | 17.84 | 17.44 | 17.66 | 86,154 | +0.17(+0.95%) |
Oct 13, 2014 | 17.72 | 17.89 | 17.40 | 17.49 | 173,425 | -0.24(-1.37%) |
Oct 10, 2014 | 18.25 | 18.30 | 17.69 | 17.73 | 171,429 | -0.56(-3.09%) |
Oct 09, 2014 | 18.67 | 18.69 | 18.28 | 18.30 | 107,148 | -0.48(-2.58%) |
Oct 08, 2014 | 18.51 | 18.79 | 18.20 | 18.78 | 91,670 | +0.37(+1.99%) |
Oct 07, 2014 | 18.57 | 18.79 | 18.41 | 18.41 | 232,207 | -0.27(-1.46%) |
Oct 06, 2014 | 18.90 | 19.04 | 18.69 | 18.69 | 127,613 | -0.02(-0.10%) |
Oct 03, 2014 | 18.49 | 18.81 | 18.47 | 18.71 | 101,864 | +0.33(+1.80%) |
Oct 02, 2014 | 18.30 | 18.46 | 18.01 | 18.38 | 140,410 | +0.15(+0.80%) |
Oct 01, 2014 | 18.61 | 18.61 | 18.14 | 18.23 | 319,645 | -0.51(-2.70%) |
Sep 30, 2014 | 18.92 | 18.92 | 18.68 | 18.74 | 96,254 | -0.18(-0.98%) |
Sep 29, 2014 | 18.95 | 19.04 | 18.88 | 18.92 | 86,469 | -0.18(-0.97%) |
Sep 26, 2014 | 18.98 | 19.16 | 18.96 | 19.11 | 98,311 | +0.19(+1.03%) |
Sep 25, 2014 | 19.28 | 19.28 | 18.88 | 18.91 | 110,477 | -0.42(-2.17%) |
Sep 24, 2014 | 19.11 | 19.34 | 19.08 | 19.33 | 62,997 | +0.20(+1.06%) |
Sep 23, 2014 | 19.08 | 19.28 | 19.08 | 19.13 | 45,325 | -0.07(-0.34%) |
Sep 22, 2014 | 19.51 | 19.56 | 19.08 | 19.19 | 188,620 | -0.45(-2.28%) |
Sep 19, 2014 | 19.70 | 19.76 | 19.50 | 19.64 | 278,336 | -0.07(-0.37%) |
Sep 18, 2014 | 19.71 | 19.76 | 19.65 | 19.71 | 457,168 | +0.14(+0.72%) |
Sep 17, 2014 | 19.76 | 19.76 | 19.53 | 19.57 | 49,986 | -0.11(-0.54%) |
Sep 16, 2014 | 19.26 | 19.72 | 19.12 | 19.68 | 206,375 | +0.41(+2.12%) |
Sep 15, 2014 | 20.06 | 20.06 | 19.17 | 19.27 | 301,128 | -0.78(-3.88%) |
Sep 12, 2014 | 20.15 | 20.16 | 20.01 | 20.05 | 49,620 | -0.08(-0.39%) |
Sep 11, 2014 | 19.95 | 20.21 | 19.95 | 20.13 | 58,487 | +0.21(+1.08%) |
Sep 10, 2014 | 19.75 | 19.94 | 19.63 | 19.91 | 134,897 | +0.10(+0.49%) |
Sep 09, 2014 | 20.08 | 20.14 | 19.80 | 19.82 | 68,953 | -0.24(-1.21%) |
Sep 08, 2014 | 20.00 | 20.12 | 19.95 | 20.06 | 49,113 | +0.00(+0.00%) |
Sep 05, 2014 | 19.95 | 20.08 | 19.86 | 20.06 | 43,982 | +0.14(+0.68%) |
Sep 04, 2014 | 20.04 | 20.12 | 19.91 | 19.92 | 91,028 | -0.08(-0.39%) |
Sep 03, 2014 | 20.11 | 20.21 | 19.92 | 20.00 | 184,647 | +0.06(+0.29%) |
Sep 02, 2014 | 19.81 | 19.94 | 19.81 | 19.94 | 124,942 | +0.14(+0.69%) |
Aug 29, 2014 | 19.71 | 19.81 | 19.81 | 19.81 | 75,722 | +0.12(+0.59%) |
Aug 28, 2014 | 19.70 | 19.76 | 19.62 | 19.69 | 76,029 | -0.16(-0.79%) |
Aug 27, 2014 | 19.95 | 19.95 | 19.80 | 19.85 | 185,202 | -0.17(-0.83%) |
Aug 26, 2014 | 19.89 | 20.05 | 19.86 | 20.01 | 102,950 | +0.10(+0.49%) |
Aug 25, 2014 | 19.92 | 19.99 | 19.85 | 19.91 | 87,639 | +0.07(+0.35%) |
Aug 22, 2014 | 19.77 | 19.86 | 19.74 | 19.84 | 64,164 | +0.07(+0.33%) |
Aug 21, 2014 | 19.90 | 19.90 | 19.74 | 19.78 | 102,477 | -0.14(-0.68%) |
Aug 20, 2014 | 19.87 | 19.93 | 19.72 | 19.91 | 246,505 | -0.02(-0.10%) |
Aug 19, 2014 | 19.86 | 20.07 | 19.86 | 19.93 | 67,494 | +0.11(+0.54%) |
Aug 18, 2014 | 19.78 | 19.89 | 19.74 | 19.83 | 137,595 | +0.03(+0.15%) |
Aug 15, 2014 | 19.81 | 19.94 | 19.62 | 19.80 | 111,828 | -0.03(-0.15%) |
Aug 14, 2014 | 19.71 | 19.85 | 19.60 | 19.83 | 135,283 | +0.04(+0.20%) |
Aug 13, 2014 | 19.72 | 19.90 | 19.70 | 19.79 | 212,848 | +0.11(+0.54%) |
Aug 12, 2014 | 19.73 | 19.73 | 19.55 | 19.68 | 106,094 | +0.05(+0.25%) |
Aug 11, 2014 | 19.45 | 19.63 | 19.39 | 19.63 | 1,297,012 | +0.58(+3.07%) |
Aug 08, 2014 | 19.06 | 19.13 | 18.93 | 19.05 | 204,114 | +0.09(+0.46%) |
Aug 07, 2014 | 19.08 | 19.15 | 18.86 | 18.96 | 122,070 | -0.15(-0.76%) |
Aug 06, 2014 | 19.06 | 19.31 | 18.74 | 19.11 | 98,158 | -0.14(-0.71%) |
Aug 05, 2014 | 19.35 | 19.42 | 19.10 | 19.24 | 147,609 | -0.32(-1.64%) |
Aug 04, 2014 | 19.37 | 19.60 | 19.19 | 19.56 | 168,645 | +0.31(+1.62%) |
Aug 01, 2014 | 19.23 | 19.48 | 19.00 | 19.25 | 138,516 | +0.15(+0.76%) |
Jul 31, 2014 | 19.47 | 19.47 | 19.02 | 19.11 | 397,292 | -0.43(-2.19%) |
Jul 30, 2014 | 19.39 | 19.60 | 19.35 | 19.53 | 210,460 | +0.41(+2.14%) |
Jul 29, 2014 | 19.17 | 19.27 | 19.11 | 19.13 | 62,732 | +0.12(+0.61%) |
Jul 28, 2014 | 18.99 | 19.12 | 18.97 | 19.01 | 73,888 | +0.13(+0.67%) |
Jul 25, 2014 | 18.83 | 18.94 | 18.78 | 18.88 | 106,914 | -0.14(-0.72%) |
Jul 24, 2014 | 18.98 | 19.11 | 18.88 | 19.02 | 123,394 | +0.25(+1.35%) |
Jul 23, 2014 | 18.74 | 18.79 | 18.67 | 18.77 | 154,810 | +0.13(+0.68%) |
Jul 22, 2014 | 18.50 | 18.73 | 18.50 | 18.64 | 96,762 | +0.20(+1.11%) |
Jul 21, 2014 | 18.27 | 18.49 | 18.27 | 18.43 | 89,788 | +0.08(+0.42%) |
Jul 18, 2014 | 18.10 | 18.40 | 17.93 | 18.36 | 167,921 | +0.33(+1.84%) |
Jul 17, 2014 | 18.17 | 18.39 | 17.96 | 18.03 | 247,265 | -0.33(-1.80%) |
Jul 16, 2014 | 18.43 | 18.51 | 18.36 | 18.36 | 131,286 | -0.08(-0.42%) |
Jul 15, 2014 | 18.67 | 18.67 | 18.25 | 18.43 | 202,837 | -0.20(-1.10%) |
Jul 14, 2014 | 18.60 | 18.78 | 18.54 | 18.64 | 100,308 | +0.24(+1.32%) |
Jul 11, 2014 | 18.23 | 18.44 | 18.22 | 18.40 | 56,884 | +0.06(+0.32%) |
Jul 10, 2014 | 18.04 | 18.40 | 17.87 | 18.34 | 155,549 | -0.07(-0.37%) |
Jul 09, 2014 | 18.18 | 18.42 | 18.11 | 18.40 | 116,139 | +0.25(+1.39%) |
Jul 08, 2014 | 18.96 | 18.96 | 18.01 | 18.15 | 566,693 | -0.79(-4.16%) |
Jul 07, 2014 | 19.28 | 19.28 | 18.89 | 18.94 | 153,362 | -0.44(-2.26%) |
Jul 03, 2014 | 19.37 | 19.38 | 19.38 | 19.38 | 102,949 | +0.07(+0.35%) |
Jul 02, 2014 | 19.30 | 19.56 | 19.23 | 19.31 | 140,419 | +0.06(+0.30%) |
Jul 01, 2014 | 19.13 | 19.37 | 19.13 | 19.25 | 217,139 | +0.19(+1.02%) |
Jun 30, 2014 | 18.88 | 19.19 | 18.88 | 19.06 | 117,347 | +0.10(+0.51%) |
Jun 27, 2014 | 18.91 | 18.96 | 18.73 | 18.96 | 191,908 | +0.03(+0.15%) |
Jun 26, 2014 | 18.98 | 18.98 | 18.80 | 18.93 | 39,847 | +0.00(+0.00%) |
Jun 25, 2014 | 18.49 | 18.93 | 18.47 | 18.93 | 130,400 | +0.31(+1.67%) |
Jun 24, 2014 | 18.66 | 18.94 | 18.53 | 18.62 | 111,617 | -0.06(-0.31%) |
Jun 23, 2014 | 18.35 | 18.68 | 18.35 | 18.68 | 149,509 | +0.17(+0.89%) |
Jun 20, 2014 | 18.49 | 18.56 | 18.33 | 18.51 | 108,796 | -0.06(-0.31%) |
Jun 19, 2014 | 18.69 | 18.77 | 18.43 | 18.57 | 133,120 | -0.10(-0.52%) |
Jun 18, 2014 | 18.61 | 18.77 | 18.42 | 18.67 | 223,318 | +0.18(+1.00%) |
Jun 17, 2014 | 18.38 | 18.53 | 18.18 | 18.48 | 157,749 | +0.24(+1.33%) |
Jun 16, 2014 | 18.29 | 18.29 | 18.07 | 18.24 | 156,248 | -0.06(-0.32%) |
Jun 13, 2014 | 18.23 | 18.35 | 18.03 | 18.30 | 129,919 | +0.33(+1.84%) |
Jun 12, 2014 | 18.16 | 18.40 | 17.94 | 17.97 | 263,589 | -0.14(-0.76%) |
Jun 11, 2014 | 17.86 | 18.14 | 17.81 | 18.10 | 84,528 | +0.20(+1.10%) |
Jun 10, 2014 | 17.81 | 17.95 | 17.72 | 17.91 | 135,359 | +0.36(+2.05%) |
Jun 06, 2014 | 17.45 | 17.60 | 17.45 | 17.55 | 201,427 | +0.16(+0.90%) |
Jun 05, 2014 | 17.49 | 17.50 | 17.24 | 17.39 | 112,390 | +0.01(+0.06%) |
Jun 04, 2014 | 17.29 | 17.47 | 17.07 | 17.38 | 64,980 | +0.03(+0.16%) |
Jun 03, 2014 | 17.18 | 17.37 | 17.17 | 17.35 | 229,194 | +0.32(+1.89%) |
Jun 02, 2014 | 17.34 | 17.43 | 17.03 | 17.03 | 94,458 | -0.29(-1.69%) |
May 30, 2014 | 17.64 | 17.64 | 17.21 | 17.32 | 141,158 | -0.22(-1.28%) |
May 29, 2014 | 17.49 | 17.61 | 17.40 | 17.55 | 145,280 | +0.17(+0.95%) |
May 28, 2014 | 17.40 | 17.42 | 17.23 | 17.38 | 69,665 | +0.03(+0.17%) |
May 27, 2014 | 17.29 | 17.35 | 17.21 | 17.35 | 174,410 | +0.18(+1.08%) |
May 23, 2014 | 16.94 | 17.17 | 17.17 | 17.17 | 90,826 | +0.14(+0.80%) |
May 22, 2014 | 16.85 | 17.04 | 16.84 | 17.03 | 93,946 | +0.12(+0.69%) |
May 21, 2014 | 16.76 | 16.99 | 16.72 | 16.92 | 210,878 | +0.17(+0.99%) |
May 20, 2014 | 16.76 | 16.99 | 16.64 | 16.75 | 222,684 | +0.06(+0.35%) |
May 19, 2014 | 16.46 | 16.79 | 16.40 | 16.69 | 128,008 | +0.18(+1.06%) |
May 16, 2014 | 16.49 | 16.56 | 16.39 | 16.52 | 68,363 | -0.04(-0.23%) |
May 15, 2014 | 16.77 | 16.77 | 16.30 | 16.56 | 145,177 | -0.06(-0.35%) |
May 14, 2014 | 16.68 | 16.80 | 16.50 | 16.61 | 325,484 | +0.08(+0.47%) |
May 13, 2014 | 16.71 | 16.73 | 16.50 | 16.54 | 134,366 | -0.09(-0.53%) |
May 12, 2014 | 16.43 | 16.63 | 16.31 | 16.62 | 340,936 | +0.27(+1.67%) |
May 09, 2014 | 16.11 | 16.35 | 15.95 | 16.35 | 221,284 | +0.30(+1.88%) |
May 08, 2014 | 15.92 | 16.38 | 15.91 | 16.05 | 363,385 | +0.13(+0.79%) |
May 07, 2014 | 16.35 | 16.35 | 15.69 | 15.92 | 421,415 | -0.45(-2.73%) |
May 06, 2014 | 17.07 | 17.07 | 16.31 | 16.37 | 413,900 | -0.64(-3.78%) |
May 05, 2014 | 16.72 | 17.06 | 16.66 | 17.01 | 155,975 | +0.03(+0.17%) |
May 02, 2014 | 17.19 | 17.35 | 16.95 | 16.98 | 127,754 | -0.16(-0.91%) |