Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.75 | 23.78 | 22.75 | 23.45 | 25,449 | +0.70(+3.08%) |
Apr 29, 2015 | 23.80 | 23.80 | 22.75 | 22.75 | 7,266 | -0.65(-2.78%) |
Apr 28, 2015 | 23.17 | 23.90 | 23.17 | 23.40 | 10,514 | +0.39(+1.69%) |
Apr 27, 2015 | 23.37 | 24.36 | 23.01 | 23.01 | 9,440 | -0.73(-3.07%) |
Apr 24, 2015 | 23.52 | 23.74 | 23.01 | 23.74 | 10,354 | +0.20(+0.85%) |
Apr 23, 2015 | 23.54 | 24.11 | 23.30 | 23.54 | 10,361 | +0.16(+0.68%) |
Apr 22, 2015 | 23.57 | 24.00 | 23.21 | 23.38 | 8,887 | -0.40(-1.68%) |
Apr 21, 2015 | 24.25 | 24.25 | 23.38 | 23.78 | 14,311 | -0.37(-1.53%) |
Apr 20, 2015 | 24.58 | 24.58 | 23.64 | 24.15 | 7,732 | -0.03(-0.12%) |
Apr 17, 2015 | 23.88 | 24.56 | 23.04 | 24.18 | 12,253 | -0.44(-1.79%) |
Apr 16, 2015 | 23.37 | 24.62 | 23.37 | 24.62 | 8,538 | +0.42(+1.74%) |
Apr 15, 2015 | 24.65 | 24.66 | 23.11 | 24.20 | 9,282 | +0.02(+0.08%) |
Apr 14, 2015 | 24.17 | 24.52 | 23.92 | 24.18 | 18,380 | -0.08(-0.33%) |
Apr 13, 2015 | 23.58 | 24.50 | 23.58 | 24.26 | 25,677 | +0.28(+1.17%) |
Apr 10, 2015 | 23.66 | 24.57 | 23.59 | 23.98 | 30,453 | +0.11(+0.46%) |
Apr 09, 2015 | 25.00 | 25.00 | 23.51 | 23.87 | 8,709 | -0.03(-0.13%) |
Apr 08, 2015 | 24.66 | 24.88 | 23.77 | 23.90 | 6,229 | -0.71(-2.89%) |
Apr 07, 2015 | 24.98 | 24.98 | 24.18 | 24.61 | 9,352 | +0.21(+0.86%) |
Apr 06, 2015 | 23.24 | 24.76 | 22.89 | 24.40 | 7,899 | +1.16(+4.99%) |
Apr 02, 2015 | 22.75 | 23.24 | 23.24 | 23.24 | 22,000 | +0.52(+2.29%) |
Apr 01, 2015 | 23.33 | 23.74 | 22.50 | 22.72 | 9,080 | -0.49(-2.11%) |
Mar 31, 2015 | 23.60 | 23.98 | 23.21 | 23.21 | 3,491 | -0.10(-0.43%) |
Mar 30, 2015 | 23.93 | 24.14 | 23.19 | 23.31 | 20,570 | -0.07(-0.30%) |
Mar 27, 2015 | 23.63 | 23.72 | 22.97 | 23.38 | 9,975 | -0.54(-2.26%) |
Mar 26, 2015 | 23.37 | 23.94 | 23.19 | 23.92 | 11,640 | +0.70(+3.01%) |
Mar 25, 2015 | 23.61 | 24.03 | 23.18 | 23.22 | 10,007 | -0.87(-3.61%) |
Mar 24, 2015 | 24.04 | 25.48 | 23.57 | 24.09 | 10,737 | -0.22(-0.90%) |
Mar 23, 2015 | 24.47 | 26.43 | 24.08 | 24.31 | 27,861 | -1.44(-5.59%) |
Mar 20, 2015 | 25.27 | 25.75 | 24.92 | 25.75 | 10,079 | +0.78(+3.12%) |
Mar 19, 2015 | 26.51 | 26.51 | 24.85 | 24.97 | 1,659 | +0.13(+0.52%) |
Mar 18, 2015 | 24.58 | 24.90 | 24.58 | 24.84 | 5,370 | -0.07(-0.28%) |
Mar 17, 2015 | 24.41 | 25.23 | 24.41 | 24.91 | 6,515 | +0.44(+1.80%) |
Mar 16, 2015 | 24.11 | 25.47 | 24.11 | 24.47 | 11,380 | -0.07(-0.29%) |
Mar 13, 2015 | 25.50 | 25.95 | 24.21 | 24.54 | 61,942 | -0.96(-3.76%) |
Mar 12, 2015 | 25.98 | 26.57 | 25.17 | 25.50 | 3,351 | -0.26(-1.01%) |
Mar 11, 2015 | 26.86 | 26.86 | 25.40 | 25.76 | 6,782 | -0.26(-1.00%) |
Mar 10, 2015 | 26.96 | 26.96 | 25.45 | 26.02 | 31,975 | -0.95(-3.52%) |
Mar 09, 2015 | 26.86 | 27.00 | 26.46 | 26.97 | 11,182 | +0.12(+0.44%) |
Mar 06, 2015 | 26.46 | 26.89 | 25.35 | 26.85 | 11,569 | +0.75(+2.88%) |
Mar 05, 2015 | 26.20 | 26.50 | 25.80 | 26.10 | 79,248 | -0.02(-0.08%) |
Mar 04, 2015 | 26.54 | 27.34 | 25.13 | 26.12 | 2,746 | -0.82(-3.04%) |
Mar 03, 2015 | 26.46 | 27.42 | 26.22 | 26.94 | 3,815 | +0.52(+1.97%) |
Mar 02, 2015 | 27.28 | 27.28 | 26.27 | 26.42 | 10,918 | -0.88(-3.22%) |
Feb 27, 2015 | 26.41 | 27.30 | 26.41 | 27.30 | 10,721 | +0.61(+2.29%) |
Feb 26, 2015 | 26.72 | 26.73 | 26.08 | 26.69 | 5,934 | +0.24(+0.89%) |
Feb 25, 2015 | 25.75 | 26.60 | 25.75 | 26.45 | 9,407 | +0.17(+0.67%) |
Feb 24, 2015 | 25.35 | 26.40 | 24.72 | 26.28 | 27,041 | +0.78(+3.06%) |
Feb 23, 2015 | 24.62 | 25.50 | 24.31 | 25.50 | 9,865 | +0.85(+3.45%) |
Feb 20, 2015 | 25.50 | 25.50 | 24.55 | 24.65 | 7,537 | +0.99(+4.18%) |
Feb 19, 2015 | 25.42 | 25.42 | 23.56 | 23.66 | 14,719 | -1.34(-5.36%) |
Feb 18, 2015 | 25.00 | 25.16 | 24.35 | 25.00 | 18,819 | +0.56(+2.29%) |
Feb 17, 2015 | 24.68 | 25.10 | 23.69 | 24.44 | 12,037 | +0.18(+0.74%) |
Feb 13, 2015 | 24.26 | 24.26 | 24.26 | 24.26 | 10,600 | -0.10(-0.41%) |
Feb 12, 2015 | 23.64 | 24.77 | 22.47 | 24.36 | 25,053 | +0.73(+3.09%) |
Feb 11, 2015 | 24.59 | 24.59 | 23.15 | 23.63 | 13,376 | -0.62(-2.56%) |
Feb 10, 2015 | 25.49 | 25.49 | 24.25 | 24.25 | 6,218 | -0.49(-1.98%) |
Feb 09, 2015 | 24.26 | 24.95 | 24.26 | 24.74 | 9,237 | -0.48(-1.90%) |
Feb 06, 2015 | 25.12 | 26.55 | 25.02 | 25.22 | 4,400 | -0.09(-0.36%) |
Feb 05, 2015 | 25.50 | 25.66 | 24.75 | 25.31 | 43,435 | +0.15(+0.60%) |
Feb 04, 2015 | 25.35 | 26.00 | 24.70 | 25.16 | 19,545 | -0.54(-2.10%) |
Feb 03, 2015 | 25.11 | 25.85 | 25.11 | 25.70 | 7,654 | +0.70(+2.80%) |
Feb 02, 2015 | 24.99 | 25.40 | 24.15 | 25.00 | 14,321 | +0.40(+1.63%) |
Jan 30, 2015 | 24.64 | 25.01 | 24.49 | 24.60 | 5,735 | -0.27(-1.09%) |
Jan 29, 2015 | 24.83 | 25.39 | 24.70 | 24.87 | 3,678 | -0.29(-1.15%) |
Jan 28, 2015 | 25.63 | 25.98 | 25.00 | 25.16 | 13,635 | -0.95(-3.64%) |
Jan 27, 2015 | 26.38 | 26.69 | 25.59 | 26.11 | 24,460 | -0.58(-2.17%) |
Jan 26, 2015 | 26.37 | 26.70 | 25.70 | 26.69 | 8,668 | +0.54(+2.07%) |
Jan 23, 2015 | 26.09 | 26.70 | 25.89 | 26.15 | 5,589 | -0.51(-1.91%) |
Jan 22, 2015 | 26.95 | 26.95 | 25.65 | 26.66 | 3,292 | +0.88(+3.41%) |
Jan 21, 2015 | 26.46 | 26.46 | 25.50 | 25.78 | 9,904 | -0.27(-1.04%) |
Jan 20, 2015 | 26.84 | 27.09 | 25.86 | 26.05 | 33,582 | -0.27(-1.02%) |
Jan 16, 2015 | 25.30 | 26.40 | 25.25 | 26.32 | 5,374 | +0.20(+0.76%) |
Jan 15, 2015 | 25.45 | 26.62 | 25.30 | 26.12 | 24,657 | +0.21(+0.81%) |
Jan 14, 2015 | 25.28 | 26.00 | 25.28 | 25.91 | 8,374 | +0.24(+0.93%) |
Jan 13, 2015 | 24.71 | 26.04 | 24.52 | 25.67 | 22,118 | +0.55(+2.19%) |
Jan 12, 2015 | 24.97 | 25.25 | 23.64 | 25.12 | 12,149 | -0.04(-0.16%) |
Jan 09, 2015 | 26.00 | 26.00 | 24.78 | 25.16 | 13,533 | -0.57(-2.22%) |
Jan 08, 2015 | 26.00 | 26.50 | 25.73 | 25.73 | 9,205 | -0.30(-1.15%) |
Jan 07, 2015 | 27.04 | 27.04 | 26.00 | 26.03 | 10,902 | -0.83(-3.09%) |
Jan 06, 2015 | 26.78 | 27.05 | 26.64 | 26.86 | 15,747 | -0.11(-0.41%) |
Jan 05, 2015 | 26.57 | 27.84 | 26.27 | 26.97 | 21,300 | +0.33(+1.24%) |
Jan 02, 2015 | 27.00 | 27.00 | 25.79 | 26.64 | 12,386 | -0.08(-0.30%) |
Dec 31, 2014 | 27.22 | 26.72 | 26.72 | 26.72 | 14,300 | -0.38(-1.40%) |
Dec 30, 2014 | 25.84 | 27.79 | 25.84 | 27.10 | 23,136 | +0.83(+3.16%) |
Dec 29, 2014 | 24.97 | 26.76 | 24.97 | 26.27 | 14,950 | +1.31(+5.25%) |
Dec 26, 2014 | 24.54 | 24.96 | 24.40 | 24.96 | 7,164 | -0.04(-0.16%) |
Dec 24, 2014 | 25.21 | 25.00 | 25.00 | 25.00 | 10,600 | +0.61(+2.50%) |
Dec 23, 2014 | 23.73 | 25.00 | 23.38 | 24.39 | 15,619 | +0.75(+3.17%) |
Dec 22, 2014 | 23.64 | 23.65 | 22.80 | 23.64 | 16,452 | +0.67(+2.92%) |
Dec 19, 2014 | 23.54 | 23.54 | 22.80 | 22.97 | 14,309 | -0.23(-0.99%) |
Dec 18, 2014 | 22.81 | 23.65 | 22.55 | 23.20 | 7,174 | +0.58(+2.56%) |
Dec 17, 2014 | 22.16 | 23.50 | 21.86 | 22.62 | 11,233 | +0.19(+0.85%) |
Dec 16, 2014 | 22.68 | 22.68 | 21.83 | 22.43 | 3,780 | +0.50(+2.28%) |
Dec 15, 2014 | 23.13 | 23.13 | 21.80 | 21.93 | 10,375 | -1.16(-5.02%) |
Dec 12, 2014 | 23.41 | 23.64 | 22.62 | 23.09 | 12,411 | -0.56(-2.37%) |
Dec 11, 2014 | 23.65 | 23.65 | 23.30 | 23.65 | 5,156 | +0.46(+1.98%) |
Dec 10, 2014 | 23.54 | 23.83 | 23.19 | 23.19 | 3,699 | -0.56(-2.36%) |
Dec 09, 2014 | 23.57 | 24.19 | 23.33 | 23.75 | 2,817 | -0.16(-0.67%) |
Dec 08, 2014 | 23.91 | 23.91 | 23.03 | 23.91 | 3,248 | +0.01(+0.04%) |
Dec 05, 2014 | 22.99 | 23.91 | 22.83 | 23.90 | 11,056 | +1.02(+4.46%) |
Dec 04, 2014 | 22.82 | 23.11 | 22.76 | 22.88 | 6,333 | -0.10(-0.44%) |
Dec 03, 2014 | 22.94 | 23.00 | 22.49 | 22.98 | 4,236 | +0.09(+0.39%) |
Dec 02, 2014 | 22.53 | 23.00 | 22.53 | 22.89 | 6,750 | -0.10(-0.43%) |
Dec 01, 2014 | 22.98 | 23.04 | 22.57 | 22.99 | 15,843 | +0.21(+0.92%) |
Nov 28, 2014 | 22.61 | 23.03 | 22.48 | 22.78 | 4,278 | +0.09(+0.40%) |
Nov 26, 2014 | 22.83 | 22.69 | 22.69 | 22.69 | 6,100 | -0.05(-0.22%) |
Nov 25, 2014 | 22.82 | 23.16 | 22.72 | 22.74 | 9,271 | +0.12(+0.53%) |
Nov 24, 2014 | 22.47 | 23.18 | 22.47 | 22.62 | 5,557 | +0.17(+0.76%) |
Nov 21, 2014 | 22.44 | 22.98 | 22.44 | 22.45 | 12,402 | +0.33(+1.49%) |
Nov 20, 2014 | 22.55 | 22.90 | 22.12 | 22.12 | 9,498 | -0.24(-1.07%) |
Nov 19, 2014 | 22.50 | 22.69 | 22.29 | 22.36 | 12,253 | -0.29(-1.28%) |
Nov 18, 2014 | 22.95 | 23.16 | 22.56 | 22.65 | 15,772 | -0.12(-0.53%) |
Nov 17, 2014 | 22.59 | 23.41 | 22.59 | 22.77 | 16,613 | +0.03(+0.13%) |
Nov 14, 2014 | 22.69 | 23.42 | 21.97 | 22.74 | 10,815 | -0.19(-0.83%) |
Nov 13, 2014 | 21.93 | 22.93 | 21.79 | 22.93 | 7,686 | +1.14(+5.23%) |
Nov 12, 2014 | 21.83 | 22.44 | 21.65 | 21.79 | 28,708 | -0.46(-2.07%) |
Nov 11, 2014 | 22.45 | 22.55 | 21.80 | 22.25 | 11,164 | -0.21(-0.93%) |
Nov 10, 2014 | 22.75 | 22.96 | 22.28 | 22.46 | 9,466 | -0.51(-2.22%) |
Nov 07, 2014 | 22.51 | 23.00 | 21.50 | 22.97 | 10,256 | +0.05(+0.22%) |
Nov 06, 2014 | 23.02 | 23.47 | 22.60 | 22.92 | 12,735 | -0.55(-2.34%) |
Nov 05, 2014 | 23.41 | 23.47 | 22.76 | 23.47 | 13,299 | +0.08(+0.34%) |
Nov 04, 2014 | 23.80 | 23.98 | 23.01 | 23.39 | 8,229 | -0.14(-0.59%) |
Nov 03, 2014 | 23.90 | 24.11 | 23.38 | 23.53 | 15,747 | -0.55(-2.28%) |
Oct 31, 2014 | 23.84 | 24.21 | 23.35 | 24.08 | 12,263 | +0.19(+0.80%) |
Oct 30, 2014 | 23.79 | 24.34 | 23.50 | 23.89 | 8,081 | +0.04(+0.17%) |
Oct 29, 2014 | 24.07 | 24.10 | 23.72 | 23.85 | 10,281 | -0.55(-2.25%) |
Oct 28, 2014 | 24.70 | 24.86 | 23.50 | 24.40 | 15,779 | -0.41(-1.65%) |
Oct 27, 2014 | 25.03 | 25.09 | 25.09 | 24.81 | 30,339 | -0.28(-1.12%) |
Oct 24, 2014 | 24.23 | 25.12 | 24.20 | 25.09 | 11,235 | +0.59(+2.41%) |
Oct 23, 2014 | 21.67 | 24.62 | 21.67 | 24.50 | 47,808 | +3.40(+16.11%) |
Oct 22, 2014 | 21.26 | 21.78 | 20.78 | 21.10 | 13,514 | +0.28(+1.34%) |
Oct 21, 2014 | 20.98 | 21.38 | 20.67 | 20.82 | 23,994 | -0.12(-0.57%) |
Oct 20, 2014 | 21.09 | 21.29 | 20.94 | 20.94 | 12,452 | +0.00(+0.00%) |
Oct 17, 2014 | 20.81 | 21.39 | 20.81 | 20.94 | 10,359 | +0.37(+1.80%) |
Oct 16, 2014 | 20.15 | 20.93 | 20.15 | 20.57 | 10,910 | +0.07(+0.34%) |
Oct 15, 2014 | 20.34 | 21.86 | 20.21 | 20.50 | 25,784 | -0.17(-0.82%) |
Oct 14, 2014 | 20.35 | 21.12 | 20.13 | 20.67 | 27,303 | +0.27(+1.32%) |
Oct 13, 2014 | 20.55 | 20.75 | 20.12 | 20.40 | 16,461 | -0.05(-0.24%) |
Oct 10, 2014 | 20.14 | 20.81 | 20.14 | 20.45 | 12,227 | +0.18(+0.89%) |
Oct 09, 2014 | 21.80 | 21.80 | 20.27 | 20.27 | 8,869 | -1.45(-6.68%) |
Oct 08, 2014 | 22.33 | 22.35 | 21.13 | 21.72 | 33,482 | -0.52(-2.34%) |
Oct 07, 2014 | 22.11 | 22.80 | 22.01 | 22.24 | 42,509 | -0.03(-0.13%) |
Oct 06, 2014 | 22.19 | 22.62 | 22.00 | 22.27 | 17,105 | +0.11(+0.50%) |
Oct 03, 2014 | 22.06 | 22.59 | 21.94 | 22.16 | 14,422 | +0.07(+0.32%) |
Oct 02, 2014 | 22.15 | 22.15 | 21.84 | 22.09 | 22,472 | -0.06(-0.27%) |
Oct 01, 2014 | 22.13 | 22.29 | 21.85 | 22.15 | 20,437 | -0.14(-0.63%) |
Sep 30, 2014 | 22.20 | 22.45 | 22.00 | 22.29 | 17,367 | +0.05(+0.22%) |
Sep 29, 2014 | 22.49 | 22.49 | 21.50 | 22.24 | 12,401 | -0.18(-0.80%) |
Sep 26, 2014 | 21.49 | 22.75 | 20.91 | 22.42 | 36,478 | +0.94(+4.38%) |
Sep 25, 2014 | 21.45 | 22.78 | 21.20 | 21.48 | 34,648 | +0.08(+0.37%) |
Sep 24, 2014 | 22.85 | 22.85 | 21.00 | 21.40 | 20,952 | +0.15(+0.71%) |
Sep 23, 2014 | 21.09 | 22.60 | 21.09 | 21.25 | 27,088 | +0.10(+0.47%) |
Sep 22, 2014 | 22.83 | 22.83 | 20.90 | 21.15 | 67,334 | -1.16(-5.20%) |
Sep 19, 2014 | 21.75 | 23.19 | 20.80 | 22.31 | 201,483 | +0.50(+2.29%) |
Sep 18, 2014 | 20.49 | 22.25 | 20.49 | 21.81 | 93,278 | +1.10(+5.31%) |
Sep 17, 2014 | 19.70 | 21.12 | 19.08 | 20.71 | 60,376 | +1.19(+6.10%) |
Sep 16, 2014 | 18.54 | 19.90 | 18.28 | 19.52 | 67,868 | +0.94(+5.06%) |
Sep 15, 2014 | 18.81 | 18.81 | 18.00 | 18.58 | 76,873 | +0.35(+1.92%) |
Sep 12, 2014 | 18.66 | 18.66 | 18.04 | 18.23 | 38,386 | -0.13(-0.71%) |
Sep 11, 2014 | 18.32 | 18.52 | 18.10 | 18.36 | 21,123 | +0.08(+0.44%) |
Sep 10, 2014 | 18.71 | 18.88 | 18.28 | 18.28 | 17,791 | -0.15(-0.81%) |
Sep 09, 2014 | 18.42 | 19.00 | 18.33 | 18.43 | 21,062 | -0.17(-0.91%) |
Sep 08, 2014 | 18.30 | 18.78 | 17.98 | 18.60 | 117,441 | +0.30(+1.64%) |
Sep 05, 2014 | 18.42 | 18.78 | 18.15 | 18.30 | 14,590 | -0.08(-0.44%) |
Sep 04, 2014 | 18.26 | 18.50 | 18.23 | 18.38 | 12,491 | +0.32(+1.77%) |
Sep 03, 2014 | 17.76 | 18.96 | 17.76 | 18.06 | 32,007 | -0.22(-1.19%) |
Sep 02, 2014 | 17.69 | 18.26 | 17.69 | 18.28 | 189,158 | +0.48(+2.69%) |
Aug 29, 2014 | 17.85 | 17.80 | 17.80 | 17.80 | 900 | -0.09(-0.50%) |
Aug 28, 2014 | 17.88 | 18.57 | 17.52 | 17.89 | 12,433 | +0.04(+0.22%) |
Aug 27, 2014 | 18.20 | 18.25 | 17.68 | 17.85 | 8,526 | -0.40(-2.19%) |
Aug 26, 2014 | 17.78 | 18.58 | 17.78 | 18.25 | 11,345 | +0.54(+3.05%) |
Aug 25, 2014 | 17.84 | 17.95 | 17.64 | 17.71 | 16,373 | -0.03(-0.17%) |
Aug 22, 2014 | 17.92 | 17.96 | 17.51 | 17.74 | 7,406 | -0.08(-0.45%) |
Aug 21, 2014 | 17.76 | 18.13 | 17.70 | 17.82 | 8,646 | +0.07(+0.39%) |
Aug 20, 2014 | 18.00 | 18.20 | 17.66 | 17.75 | 5,347 | -0.47(-2.58%) |
Aug 19, 2014 | 17.68 | 18.23 | 17.60 | 18.22 | 14,983 | +0.36(+2.02%) |
Aug 18, 2014 | 17.92 | 17.93 | 17.86 | 17.86 | 4,684 | -0.10(-0.56%) |
Aug 15, 2014 | 18.06 | 17.92 | 17.63 | 17.96 | 14,384 | +0.04(+0.22%) |
Aug 14, 2014 | 17.62 | 18.20 | 17.53 | 17.92 | 15,023 | -0.04(-0.22%) |
Aug 13, 2014 | 17.99 | 18.46 | 17.99 | 17.96 | 3,221 | -0.10(-0.55%) |
Aug 12, 2014 | 18.29 | 18.30 | 17.78 | 18.06 | 12,485 | -0.23(-1.26%) |
Aug 11, 2014 | 18.31 | 18.46 | 18.14 | 18.29 | 8,071 | +0.38(+2.12%) |
Aug 08, 2014 | 18.23 | 18.40 | 17.87 | 17.91 | 15,062 | +0.12(+0.67%) |
Aug 07, 2014 | 17.59 | 18.37 | 17.53 | 17.79 | 10,940 | -0.20(-1.11%) |
Aug 06, 2014 | 17.71 | 18.88 | 17.68 | 17.99 | 9,073 | +0.01(+0.06%) |
Aug 05, 2014 | 18.42 | 18.58 | 17.50 | 17.98 | 18,991 | -0.64(-3.44%) |
Aug 04, 2014 | 18.70 | 18.90 | 18.35 | 18.62 | 17,109 | -0.08(-0.43%) |
Aug 01, 2014 | 18.68 | 19.11 | 18.06 | 18.70 | 11,584 | -0.20(-1.06%) |
Jul 31, 2014 | 18.57 | 18.97 | 18.49 | 18.90 | 10,046 | +0.27(+1.45%) |
Jul 30, 2014 | 18.23 | 18.81 | 18.17 | 18.63 | 15,223 | +0.44(+2.42%) |
Jul 29, 2014 | 18.08 | 18.38 | 17.92 | 18.19 | 6,487 | -0.03(-0.16%) |
Jul 28, 2014 | 17.58 | 18.22 | 17.58 | 18.22 | 10,645 | +0.52(+2.94%) |
Jul 25, 2014 | 17.30 | 17.70 | 17.22 | 17.70 | 19,639 | +0.48(+2.79%) |
Jul 24, 2014 | 16.64 | 17.22 | 15.96 | 17.22 | 36,957 | +0.70(+4.24%) |
Jul 23, 2014 | 16.27 | 16.59 | 15.97 | 16.52 | 69,034 | +0.20(+1.23%) |
Jul 22, 2014 | 16.42 | 16.50 | 16.09 | 16.32 | 47,048 | -0.06(-0.37%) |
Jul 21, 2014 | 16.34 | 16.50 | 16.13 | 16.38 | 8,740 | -0.02(-0.12%) |
Jul 18, 2014 | 16.38 | 16.52 | 16.37 | 16.40 | 4,885 | -0.11(-0.67%) |
Jul 17, 2014 | 16.27 | 16.51 | 16.21 | 16.51 | 45,804 | -0.01(-0.06%) |
Jul 16, 2014 | 16.39 | 16.52 | 16.30 | 16.52 | 5,588 | +0.11(+0.67%) |
Jul 15, 2014 | 16.40 | 16.45 | 16.09 | 16.41 | 5,299 | -0.02(-0.12%) |
Jul 14, 2014 | 16.17 | 16.60 | 16.17 | 16.43 | 9,472 | -0.01(-0.06%) |
Jul 11, 2014 | 16.41 | 16.58 | 16.02 | 16.44 | 10,885 | +0.03(+0.18%) |
Jul 10, 2014 | 16.28 | 16.50 | 16.26 | 16.41 | 11,215 | -0.01(-0.06%) |
Jul 09, 2014 | 16.40 | 16.48 | 16.10 | 16.42 | 7,825 | -0.01(-0.06%) |
Jul 08, 2014 | 16.35 | 16.68 | 16.25 | 16.43 | 2,693 | -0.07(-0.42%) |
Jul 07, 2014 | 16.65 | 16.66 | 16.18 | 16.50 | 4,841 | +0.08(+0.49%) |
Jul 03, 2014 | 16.15 | 16.42 | 16.42 | 16.42 | 6,900 | -0.03(-0.18%) |
Jul 02, 2014 | 16.18 | 16.45 | 15.96 | 16.45 | 15,953 | +0.02(+0.12%) |
Jul 01, 2014 | 16.10 | 16.50 | 16.02 | 16.43 | 14,339 | +0.14(+0.86%) |
Jun 30, 2014 | 16.46 | 16.50 | 16.02 | 16.29 | 4,536 | -0.02(-0.12%) |
Jun 27, 2014 | 16.00 | 16.64 | 16.00 | 16.31 | 5,126 | +0.31(+1.94%) |
Jun 26, 2014 | 16.20 | 16.20 | 15.91 | 16.00 | 2,054 | -0.17(-1.05%) |
Jun 25, 2014 | 16.25 | 16.49 | 15.99 | 16.17 | 4,815 | +0.04(+0.25%) |
Jun 24, 2014 | 16.59 | 16.75 | 15.91 | 16.13 | 8,254 | -0.17(-1.04%) |
Jun 23, 2014 | 16.08 | 16.35 | 15.96 | 16.30 | 6,044 | +0.16(+0.99%) |
Jun 20, 2014 | 16.01 | 16.14 | 15.83 | 16.14 | 5,182 | +0.05(+0.31%) |
Jun 19, 2014 | 16.06 | 16.18 | 15.89 | 16.09 | 11,476 | -0.09(-0.56%) |
Jun 18, 2014 | 15.96 | 16.18 | 15.74 | 16.18 | 8,220 | +0.29(+1.79%) |
Jun 17, 2014 | 15.98 | 16.00 | 15.50 | 15.89 | 5,907 | -0.12(-0.72%) |
Jun 16, 2014 | 15.71 | 16.18 | 15.35 | 16.01 | 6,311 | +0.42(+2.69%) |
Jun 13, 2014 | 15.81 | 15.82 | 15.05 | 15.59 | 13,295 | -0.10(-0.64%) |
Jun 12, 2014 | 15.47 | 15.78 | 15.30 | 15.69 | 10,474 | +0.15(+0.97%) |
Jun 11, 2014 | 15.28 | 15.61 | 13.11 | 15.54 | 4,998 | +0.12(+0.78%) |
Jun 10, 2014 | 15.31 | 15.47 | 15.06 | 15.42 | 4,778 | +0.07(+0.46%) |
Jun 06, 2014 | 15.40 | 15.79 | 15.30 | 15.35 | 6,138 | -0.04(-0.26%) |
Jun 05, 2014 | 15.65 | 15.94 | 15.28 | 15.39 | 7,426 | -0.16(-1.03%) |
Jun 04, 2014 | 15.90 | 16.20 | 15.49 | 15.55 | 12,014 | -0.10(-0.64%) |
Jun 03, 2014 | 16.27 | 16.30 | 15.51 | 15.65 | 16,779 | -0.67(-4.11%) |
Jun 02, 2014 | 16.43 | 16.80 | 16.02 | 16.32 | 92,211 | -0.08(-0.49%) |
May 30, 2014 | 16.57 | 16.57 | 16.27 | 16.40 | 3,679 | -0.10(-0.61%) |
May 29, 2014 | 15.82 | 16.61 | 15.82 | 16.50 | 10,195 | +0.22(+1.35%) |
May 28, 2014 | 16.09 | 16.42 | 16.07 | 16.28 | 12,888 | +0.12(+0.74%) |
May 27, 2014 | 15.99 | 16.31 | 15.83 | 16.16 | 13,747 | +0.04(+0.25%) |
May 23, 2014 | 15.95 | 16.12 | 16.12 | 16.12 | 7,800 | -0.01(-0.06%) |
May 22, 2014 | 16.17 | 16.37 | 15.90 | 16.13 | 6,756 | -0.01(-0.06%) |
May 21, 2014 | 16.09 | 16.47 | 15.71 | 16.14 | 9,266 | +0.08(+0.50%) |
May 20, 2014 | 15.76 | 16.18 | 15.76 | 16.06 | 4,260 | -0.06(-0.37%) |
May 19, 2014 | 16.29 | 16.30 | 16.10 | 16.12 | 2,856 | -0.35(-2.13%) |
May 16, 2014 | 15.68 | 16.71 | 15.54 | 16.47 | 9,109 | +0.41(+2.55%) |
May 15, 2014 | 16.25 | 16.32 | 16.05 | 16.06 | 4,984 | -0.24(-1.47%) |
May 14, 2014 | 16.33 | 16.66 | 16.20 | 16.30 | 11,445 | -0.20(-1.21%) |
May 13, 2014 | 16.59 | 16.85 | 16.30 | 16.50 | 17,301 | -0.22(-1.32%) |
May 12, 2014 | 16.67 | 16.85 | 16.39 | 16.72 | 20,695 | -0.01(-0.06%) |
May 09, 2014 | 17.19 | 17.19 | 16.44 | 16.73 | 22,738 | +0.02(+0.12%) |
May 08, 2014 | 16.32 | 17.20 | 16.20 | 16.71 | 25,043 | +0.22(+1.33%) |
May 07, 2014 | 16.27 | 16.73 | 16.07 | 16.49 | 15,261 | +0.40(+2.49%) |
May 06, 2014 | 16.45 | 17.27 | 16.08 | 16.09 | 14,077 | -0.29(-1.77%) |
May 05, 2014 | 16.35 | 17.00 | 16.26 | 16.38 | 7,509 | -0.07(-0.43%) |
May 02, 2014 | 16.54 | 17.01 | 16.27 | 16.45 | 13,128 | -0.15(-0.90%) |