Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.10 | 19.21 | 18.65 | 18.81 | 442,403 | -0.35(-1.85%) |
Apr 29, 2015 | 19.08 | 19.28 | 19.00 | 19.16 | 313,458 | +0.05(+0.28%) |
Apr 28, 2015 | 19.06 | 19.35 | 18.84 | 19.11 | 350,253 | +0.10(+0.52%) |
Apr 27, 2015 | 19.35 | 19.35 | 18.96 | 19.01 | 352,965 | -0.27(-1.41%) |
Apr 24, 2015 | 19.34 | 19.41 | 19.08 | 19.28 | 258,041 | +0.01(+0.05%) |
Apr 23, 2015 | 19.60 | 19.65 | 19.21 | 19.27 | 206,887 | -0.34(-1.71%) |
Apr 22, 2015 | 19.20 | 19.63 | 19.06 | 19.61 | 249,033 | +0.34(+1.79%) |
Apr 21, 2015 | 19.31 | 19.35 | 19.00 | 19.26 | 275,334 | +0.03(+0.14%) |
Apr 20, 2015 | 19.30 | 19.47 | 19.16 | 19.24 | 153,685 | +0.01(+0.05%) |
Apr 17, 2015 | 19.50 | 19.60 | 19.06 | 19.23 | 188,400 | -0.44(-2.26%) |
Apr 16, 2015 | 19.80 | 19.94 | 19.67 | 19.67 | 129,420 | -0.20(-1.00%) |
Apr 15, 2015 | 19.87 | 19.98 | 19.73 | 19.87 | 182,709 | +0.10(+0.50%) |
Apr 14, 2015 | 19.71 | 19.82 | 19.62 | 19.77 | 117,988 | +0.09(+0.46%) |
Apr 13, 2015 | 19.68 | 19.84 | 19.62 | 19.68 | 123,348 | +0.03(+0.14%) |
Apr 10, 2015 | 19.55 | 19.67 | 19.45 | 19.65 | 201,545 | +0.13(+0.65%) |
Apr 09, 2015 | 19.42 | 19.55 | 19.23 | 19.53 | 234,413 | +0.14(+0.70%) |
Apr 08, 2015 | 19.38 | 19.59 | 19.35 | 19.39 | 231,851 | -0.01(-0.05%) |
Apr 07, 2015 | 19.41 | 19.52 | 19.37 | 19.40 | 372,329 | -0.05(-0.28%) |
Apr 06, 2015 | 19.30 | 19.59 | 19.25 | 19.45 | 508,426 | +0.04(+0.19%) |
Apr 02, 2015 | 19.68 | 19.42 | 19.42 | 19.42 | 574,283 | -0.25(-1.25%) |
Apr 01, 2015 | 19.83 | 19.98 | 19.61 | 19.66 | 509,958 | -0.17(-0.87%) |
Mar 31, 2015 | 19.96 | 19.96 | 19.77 | 19.84 | 328,975 | +0.03(+0.14%) |
Mar 30, 2015 | 19.74 | 19.84 | 19.69 | 19.81 | 211,153 | +0.11(+0.55%) |
Mar 27, 2015 | 19.86 | 19.93 | 19.66 | 19.70 | 197,486 | -0.14(-0.69%) |
Mar 26, 2015 | 19.84 | 19.99 | 19.74 | 19.84 | 234,016 | +0.00(+0.00%) |
Mar 25, 2015 | 20.34 | 20.39 | 19.82 | 19.84 | 284,944 | -0.53(-2.58%) |
Mar 24, 2015 | 20.48 | 20.54 | 20.27 | 20.36 | 415,403 | -0.10(-0.49%) |
Mar 23, 2015 | 20.49 | 20.63 | 20.38 | 20.46 | 170,209 | -0.05(-0.27%) |
Mar 20, 2015 | 20.61 | 20.61 | 20.49 | 20.52 | 452,460 | +0.01(+0.04%) |
Mar 19, 2015 | 20.30 | 20.54 | 20.24 | 20.51 | 346,161 | +0.18(+0.89%) |
Mar 18, 2015 | 20.04 | 20.45 | 19.96 | 20.33 | 406,289 | +0.27(+1.36%) |
Mar 17, 2015 | 19.99 | 20.12 | 19.94 | 20.05 | 203,357 | -0.05(-0.23%) |
Mar 16, 2015 | 20.28 | 20.28 | 19.94 | 20.10 | 364,029 | -0.08(-0.40%) |
Mar 13, 2015 | 20.34 | 20.45 | 20.00 | 20.18 | 252,567 | -0.24(-1.16%) |
Mar 12, 2015 | 20.24 | 20.60 | 20.18 | 20.42 | 522,316 | +0.27(+1.35%) |
Mar 11, 2015 | 19.54 | 20.75 | 19.47 | 20.14 | 1,339,257 | +0.63(+3.21%) |
Mar 10, 2015 | 19.44 | 19.58 | 19.24 | 19.52 | 314,083 | -0.12(-0.60%) |
Mar 09, 2015 | 19.81 | 19.91 | 19.63 | 19.64 | 327,521 | -0.12(-0.60%) |
Mar 06, 2015 | 19.35 | 19.96 | 19.35 | 19.75 | 514,135 | +0.25(+1.26%) |
Mar 05, 2015 | 19.25 | 19.56 | 19.11 | 19.51 | 283,322 | +0.32(+1.65%) |
Mar 04, 2015 | 19.18 | 19.29 | 19.07 | 19.19 | 221,799 | -0.10(-0.52%) |
Mar 03, 2015 | 19.36 | 19.40 | 19.20 | 19.29 | 225,302 | -0.12(-0.61%) |
Mar 02, 2015 | 18.96 | 19.45 | 18.82 | 19.41 | 351,138 | +0.49(+2.59%) |
Feb 27, 2015 | 19.02 | 19.06 | 18.82 | 18.92 | 699,973 | -0.06(-0.33%) |
Feb 26, 2015 | 18.28 | 19.14 | 18.28 | 18.98 | 336,709 | +0.62(+3.36%) |
Feb 25, 2015 | 18.27 | 18.45 | 18.22 | 18.37 | 423,425 | +0.05(+0.30%) |
Feb 24, 2015 | 18.14 | 18.39 | 17.91 | 18.31 | 285,755 | +0.14(+0.79%) |
Feb 23, 2015 | 18.18 | 18.41 | 17.91 | 18.17 | 696,435 | -0.09(-0.49%) |
Feb 20, 2015 | 17.97 | 18.40 | 17.78 | 18.26 | 835,497 | +0.22(+1.20%) |
Feb 19, 2015 | 18.40 | 18.49 | 17.48 | 18.04 | 994,212 | -0.55(-2.96%) |
Feb 18, 2015 | 18.66 | 18.81 | 18.46 | 18.59 | 327,235 | -0.06(-0.34%) |
Feb 17, 2015 | 18.89 | 18.96 | 18.59 | 18.65 | 301,260 | -0.22(-1.15%) |
Feb 13, 2015 | 18.93 | 18.87 | 18.87 | 18.87 | 353,183 | -0.07(-0.38%) |
Feb 12, 2015 | 18.78 | 19.11 | 18.65 | 18.94 | 317,260 | +0.30(+1.60%) |
Feb 11, 2015 | 18.61 | 18.77 | 18.52 | 18.65 | 321,374 | -0.02(-0.10%) |
Feb 10, 2015 | 18.89 | 18.89 | 18.53 | 18.66 | 172,928 | -0.17(-0.91%) |
Feb 09, 2015 | 19.21 | 19.21 | 18.81 | 18.84 | 328,782 | -0.38(-1.97%) |
Feb 06, 2015 | 18.96 | 19.27 | 18.88 | 19.21 | 333,215 | +0.25(+1.33%) |
Feb 05, 2015 | 19.01 | 19.22 | 18.92 | 18.96 | 207,118 | +0.04(+0.19%) |
Feb 04, 2015 | 18.79 | 19.14 | 18.79 | 18.93 | 232,877 | +0.14(+0.72%) |
Feb 03, 2015 | 18.55 | 18.82 | 18.27 | 18.79 | 336,982 | +0.37(+2.01%) |
Feb 02, 2015 | 18.13 | 18.44 | 18.09 | 18.42 | 530,773 | +0.31(+1.69%) |
Jan 30, 2015 | 18.25 | 18.25 | 18.00 | 18.11 | 365,147 | -0.25(-1.38%) |
Jan 29, 2015 | 18.30 | 18.42 | 17.94 | 18.37 | 218,851 | +0.12(+0.64%) |
Jan 28, 2015 | 18.37 | 18.45 | 18.09 | 18.25 | 286,137 | -0.01(-0.05%) |
Jan 27, 2015 | 18.18 | 18.32 | 17.98 | 18.26 | 181,056 | -0.09(-0.49%) |
Jan 26, 2015 | 18.28 | 18.37 | 18.13 | 18.35 | 157,702 | +0.03(+0.15%) |
Jan 23, 2015 | 17.98 | 18.34 | 17.84 | 18.32 | 194,048 | +0.32(+1.76%) |
Jan 22, 2015 | 18.22 | 18.38 | 17.79 | 18.00 | 533,048 | -0.15(-0.85%) |
Jan 21, 2015 | 18.09 | 18.44 | 18.02 | 18.16 | 158,147 | +0.04(+0.20%) |
Jan 20, 2015 | 18.00 | 18.23 | 17.89 | 18.12 | 345,196 | +0.10(+0.55%) |
Jan 16, 2015 | 18.08 | 18.35 | 17.96 | 18.02 | 554,173 | -0.16(-0.89%) |
Jan 15, 2015 | 17.92 | 18.30 | 17.61 | 18.18 | 366,509 | -0.14(-0.79%) |
Jan 14, 2015 | 18.63 | 18.76 | 18.32 | 18.33 | 407,607 | -0.51(-2.73%) |
Jan 13, 2015 | 19.03 | 19.11 | 18.48 | 18.84 | 312,417 | -0.01(-0.05%) |
Jan 12, 2015 | 18.94 | 19.22 | 18.64 | 18.85 | 554,645 | -0.58(-2.97%) |
Jan 09, 2015 | 19.56 | 19.76 | 19.37 | 19.43 | 244,235 | -0.15(-0.78%) |
Jan 08, 2015 | 19.36 | 19.66 | 19.35 | 19.58 | 235,126 | +0.33(+1.74%) |
Jan 07, 2015 | 19.49 | 19.52 | 19.05 | 19.25 | 193,369 | -0.10(-0.51%) |
Jan 06, 2015 | 19.58 | 19.66 | 19.08 | 19.35 | 187,528 | -0.24(-1.24%) |
Jan 05, 2015 | 19.66 | 19.93 | 19.56 | 19.59 | 148,789 | -0.25(-1.27%) |
Jan 02, 2015 | 20.10 | 20.23 | 19.67 | 19.85 | 157,707 | -0.14(-0.68%) |
Dec 31, 2014 | 20.32 | 19.98 | 19.98 | 19.98 | 224,934 | -0.27(-1.34%) |
Dec 30, 2014 | 20.43 | 20.53 | 20.14 | 20.25 | 236,177 | -0.18(-0.88%) |
Dec 29, 2014 | 20.57 | 20.63 | 20.32 | 20.43 | 170,000 | -0.10(-0.48%) |
Dec 26, 2014 | 20.60 | 20.70 | 20.37 | 20.53 | 122,397 | +0.01(+0.04%) |
Dec 24, 2014 | 20.41 | 20.52 | 20.52 | 20.52 | 107,317 | +0.14(+0.66%) |
Dec 23, 2014 | 20.09 | 20.41 | 19.93 | 20.39 | 168,748 | +0.40(+1.99%) |
Dec 22, 2014 | 20.03 | 20.08 | 19.73 | 19.99 | 214,326 | -0.05(-0.23%) |
Dec 19, 2014 | 19.95 | 20.15 | 19.80 | 20.04 | 587,312 | +0.05(+0.23%) |
Dec 18, 2014 | 20.13 | 20.13 | 19.71 | 19.99 | 523,118 | +0.04(+0.18%) |
Dec 17, 2014 | 19.35 | 20.00 | 19.25 | 19.95 | 366,496 | +0.59(+3.03%) |
Dec 16, 2014 | 19.37 | 19.66 | 19.35 | 19.37 | 288,342 | -0.08(-0.42%) |
Dec 15, 2014 | 19.59 | 19.69 | 19.16 | 19.45 | 372,656 | -0.11(-0.55%) |
Dec 12, 2014 | 19.84 | 19.92 | 19.54 | 19.56 | 480,989 | -0.54(-2.70%) |
Dec 11, 2014 | 19.77 | 20.31 | 19.77 | 20.10 | 232,206 | +0.46(+2.34%) |
Dec 10, 2014 | 20.15 | 20.22 | 19.63 | 19.64 | 244,155 | -0.63(-3.12%) |
Dec 09, 2014 | 19.73 | 20.28 | 19.73 | 20.27 | 272,890 | +0.36(+1.81%) |
Dec 08, 2014 | 20.15 | 20.36 | 19.86 | 19.91 | 214,501 | -0.32(-1.56%) |
Dec 05, 2014 | 20.05 | 20.28 | 20.05 | 20.23 | 265,508 | +0.18(+0.90%) |
Dec 04, 2014 | 20.02 | 20.11 | 19.86 | 20.05 | 306,211 | +0.05(+0.23%) |
Dec 03, 2014 | 19.86 | 20.03 | 19.78 | 20.00 | 185,254 | +0.09(+0.45%) |
Dec 02, 2014 | 19.65 | 19.95 | 19.65 | 19.91 | 216,111 | +0.32(+1.61%) |
Dec 01, 2014 | 19.79 | 19.93 | 19.18 | 19.59 | 409,616 | -0.31(-1.54%) |
Nov 28, 2014 | 20.28 | 20.28 | 19.89 | 19.90 | 209,647 | -0.31(-1.52%) |
Nov 26, 2014 | 20.15 | 20.21 | 20.21 | 20.21 | 213,859 | +0.11(+0.54%) |
Nov 25, 2014 | 19.94 | 20.12 | 19.78 | 20.10 | 490,647 | +0.23(+1.18%) |
Nov 24, 2014 | 19.51 | 19.89 | 19.26 | 19.86 | 719,392 | -0.07(-0.36%) |
Nov 21, 2014 | 19.78 | 20.07 | 19.64 | 19.94 | 476,814 | +0.38(+1.94%) |
Nov 20, 2014 | 19.41 | 19.63 | 19.39 | 19.56 | 150,573 | +0.05(+0.23%) |
Nov 19, 2014 | 19.77 | 19.94 | 19.45 | 19.51 | 111,152 | -0.31(-1.55%) |
Nov 18, 2014 | 19.85 | 19.95 | 19.67 | 19.82 | 326,435 | +0.05(+0.23%) |
Nov 17, 2014 | 19.56 | 19.90 | 19.41 | 19.77 | 287,159 | +0.23(+1.20%) |
Nov 14, 2014 | 19.56 | 19.67 | 19.50 | 19.54 | 369,907 | -0.06(-0.32%) |
Nov 13, 2014 | 19.88 | 20.03 | 19.49 | 19.60 | 485,669 | -0.30(-1.50%) |
Nov 12, 2014 | 19.86 | 19.95 | 19.80 | 19.90 | 347,728 | +0.00(+0.00%) |
Nov 11, 2014 | 19.95 | 20.00 | 19.71 | 19.90 | 714,189 | +0.00(+0.00%) |
Nov 10, 2014 | 19.93 | 20.09 | 19.78 | 19.90 | 292,228 | -0.04(-0.23%) |
Nov 07, 2014 | 19.81 | 20.13 | 19.61 | 19.95 | 577,817 | +0.10(+0.50%) |
Nov 06, 2014 | 19.47 | 20.09 | 19.17 | 19.85 | 1,133,323 | -0.66(-3.20%) |
Nov 05, 2014 | 20.31 | 20.64 | 20.12 | 20.50 | 171,247 | +0.27(+1.33%) |
Nov 04, 2014 | 20.15 | 20.34 | 20.08 | 20.23 | 280,694 | +0.02(+0.09%) |
Nov 03, 2014 | 20.36 | 20.67 | 20.13 | 20.22 | 715,999 | -0.19(-0.92%) |
Oct 31, 2014 | 20.27 | 20.43 | 20.09 | 20.40 | 550,712 | +0.44(+2.21%) |
Oct 30, 2014 | 19.73 | 20.04 | 19.71 | 19.96 | 200,177 | +0.19(+0.95%) |
Oct 29, 2014 | 20.18 | 20.21 | 19.69 | 19.77 | 275,591 | -0.43(-2.13%) |
Oct 28, 2014 | 19.47 | 20.22 | 19.31 | 20.21 | 344,709 | +0.76(+3.93%) |
Oct 27, 2014 | 19.47 | 19.51 | 19.51 | 19.44 | 387,827 | -0.07(-0.37%) |
Oct 24, 2014 | 19.44 | 19.57 | 19.33 | 19.51 | 306,930 | +0.13(+0.70%) |
Oct 23, 2014 | 19.31 | 19.59 | 19.27 | 19.38 | 308,654 | +0.16(+0.84%) |
Oct 22, 2014 | 19.33 | 19.49 | 19.18 | 19.22 | 371,302 | -0.13(-0.70%) |
Oct 21, 2014 | 19.29 | 19.42 | 19.14 | 19.35 | 180,514 | +0.07(+0.37%) |
Oct 20, 2014 | 18.78 | 19.29 | 18.74 | 19.28 | 348,986 | +0.41(+2.19%) |
Oct 17, 2014 | 18.94 | 19.06 | 18.84 | 18.87 | 893,543 | -0.01(-0.05%) |
Oct 16, 2014 | 18.67 | 19.05 | 18.65 | 18.88 | 523,983 | +0.02(+0.10%) |
Oct 15, 2014 | 18.56 | 18.88 | 18.40 | 18.86 | 733,198 | +0.05(+0.29%) |
Oct 14, 2014 | 19.24 | 19.49 | 18.79 | 18.80 | 637,006 | -0.31(-1.60%) |
Oct 13, 2014 | 19.28 | 19.59 | 19.04 | 19.11 | 344,948 | -0.20(-1.02%) |
Oct 10, 2014 | 19.42 | 19.64 | 19.29 | 19.31 | 454,914 | -0.22(-1.11%) |
Oct 09, 2014 | 19.68 | 19.85 | 19.48 | 19.52 | 318,764 | -0.22(-1.14%) |
Oct 08, 2014 | 19.53 | 19.91 | 19.42 | 19.75 | 319,485 | +0.17(+0.87%) |
Oct 07, 2014 | 19.72 | 19.86 | 19.57 | 19.58 | 242,588 | -0.27(-1.36%) |
Oct 06, 2014 | 19.95 | 20.11 | 19.85 | 19.85 | 183,937 | -0.07(-0.36%) |
Oct 03, 2014 | 19.72 | 20.07 | 19.64 | 19.92 | 272,371 | +0.32(+1.65%) |
Oct 02, 2014 | 19.64 | 19.83 | 19.39 | 19.59 | 299,032 | -0.02(-0.09%) |
Oct 01, 2014 | 20.09 | 20.09 | 19.59 | 19.61 | 367,802 | -0.47(-2.33%) |
Sep 30, 2014 | 20.20 | 20.35 | 20.08 | 20.08 | 295,039 | -0.14(-0.71%) |
Sep 29, 2014 | 19.95 | 20.24 | 19.95 | 20.22 | 176,890 | +0.09(+0.45%) |
Sep 26, 2014 | 20.05 | 20.17 | 19.95 | 20.13 | 254,903 | +0.09(+0.45%) |
Sep 25, 2014 | 19.94 | 20.15 | 19.67 | 20.04 | 761,178 | +0.29(+1.46%) |
Sep 24, 2014 | 19.90 | 20.04 | 19.70 | 19.76 | 591,319 | -0.16(-0.81%) |
Sep 23, 2014 | 20.36 | 20.39 | 19.86 | 19.92 | 262,113 | -0.45(-2.21%) |
Sep 22, 2014 | 20.69 | 20.75 | 20.20 | 20.37 | 276,059 | -0.42(-2.03%) |
Sep 19, 2014 | 20.91 | 21.01 | 20.76 | 20.79 | 416,150 | -0.10(-0.47%) |
Sep 18, 2014 | 20.40 | 20.98 | 20.27 | 20.89 | 512,976 | +0.59(+2.92%) |
Sep 17, 2014 | 20.00 | 20.35 | 20.00 | 20.30 | 384,478 | +0.29(+1.44%) |
Sep 16, 2014 | 20.06 | 20.12 | 19.81 | 20.01 | 495,340 | -0.04(-0.22%) |
Sep 15, 2014 | 20.37 | 20.41 | 19.96 | 20.05 | 180,744 | -0.26(-1.28%) |
Sep 12, 2014 | 20.60 | 20.60 | 20.21 | 20.31 | 345,668 | -0.25(-1.22%) |
Sep 11, 2014 | 20.56 | 20.62 | 20.44 | 20.57 | 131,743 | -0.05(-0.22%) |
Sep 10, 2014 | 20.67 | 20.69 | 20.42 | 20.61 | 266,433 | -0.05(-0.26%) |
Sep 09, 2014 | 20.77 | 20.83 | 20.56 | 20.66 | 376,679 | -0.17(-0.82%) |
Sep 08, 2014 | 20.78 | 20.93 | 20.60 | 20.84 | 175,798 | +0.07(+0.35%) |
Sep 05, 2014 | 20.83 | 20.93 | 20.73 | 20.76 | 150,337 | -0.13(-0.60%) |
Sep 04, 2014 | 21.11 | 21.11 | 20.80 | 20.89 | 212,127 | -0.13(-0.60%) |
Sep 03, 2014 | 20.93 | 21.13 | 20.91 | 21.02 | 321,719 | +0.09(+0.43%) |
Sep 02, 2014 | 20.77 | 20.96 | 20.70 | 20.93 | 154,133 | +0.22(+1.09%) |
Aug 29, 2014 | 20.37 | 20.70 | 20.70 | 20.70 | 107,804 | +0.25(+1.23%) |
Aug 28, 2014 | 20.61 | 20.67 | 20.51 | 20.45 | 119,176 | -0.25(-1.22%) |
Aug 27, 2014 | 20.64 | 20.75 | 20.53 | 20.70 | 121,572 | +0.04(+0.17%) |
Aug 26, 2014 | 20.54 | 20.72 | 20.49 | 20.66 | 218,647 | +0.13(+0.61%) |
Aug 25, 2014 | 20.65 | 20.72 | 20.49 | 20.54 | 91,264 | -0.03(-0.13%) |
Aug 22, 2014 | 20.72 | 20.84 | 20.50 | 20.57 | 125,491 | -0.16(-0.78%) |
Aug 21, 2014 | 20.52 | 20.77 | 20.30 | 20.73 | 175,903 | +0.20(+0.96%) |
Aug 20, 2014 | 20.51 | 20.60 | 20.36 | 20.53 | 109,391 | -0.05(-0.26%) |
Aug 19, 2014 | 20.57 | 20.60 | 20.40 | 20.58 | 313,664 | +0.01(+0.04%) |
Aug 18, 2014 | 20.61 | 20.68 | 20.45 | 20.57 | 182,323 | +0.14(+0.70%) |
Aug 15, 2014 | 20.79 | 20.79 | 20.31 | 20.43 | 273,249 | -0.18(-0.87%) |
Aug 14, 2014 | 20.66 | 20.66 | 20.48 | 20.61 | 190,900 | -0.07(-0.35%) |
Aug 13, 2014 | 20.22 | 20.70 | 20.15 | 20.68 | 362,770 | +0.61(+3.03%) |
Aug 12, 2014 | 20.00 | 20.33 | 19.93 | 20.07 | 490,269 | +0.06(+0.31%) |
Aug 11, 2014 | 19.82 | 20.14 | 19.75 | 20.01 | 240,471 | +0.23(+1.18%) |
Aug 08, 2014 | 19.62 | 19.81 | 19.44 | 19.78 | 716,242 | +0.13(+0.64%) |
Aug 07, 2014 | 20.18 | 20.18 | 19.41 | 19.65 | 707,703 | -0.44(-2.18%) |
Aug 06, 2014 | 19.82 | 20.32 | 19.82 | 20.09 | 327,507 | +0.15(+0.76%) |
Aug 05, 2014 | 19.89 | 20.07 | 19.66 | 19.94 | 271,024 | -0.06(-0.31%) |
Aug 04, 2014 | 20.06 | 20.12 | 19.82 | 20.00 | 279,257 | +0.00(+0.00%) |
Aug 01, 2014 | 20.03 | 20.04 | 19.56 | 20.00 | 257,018 | -0.01(-0.04%) |
Jul 31, 2014 | 20.14 | 20.31 | 19.85 | 20.01 | 354,786 | -0.30(-1.45%) |
Jul 30, 2014 | 20.09 | 20.31 | 19.95 | 20.31 | 201,600 | +0.30(+1.52%) |
Jul 29, 2014 | 20.00 | 20.08 | 19.81 | 20.00 | 304,947 | -0.01(-0.04%) |
Jul 28, 2014 | 20.07 | 20.07 | 19.71 | 20.01 | 290,085 | -0.02(-0.09%) |
Jul 25, 2014 | 20.18 | 20.18 | 19.93 | 20.03 | 322,105 | -0.26(-1.28%) |
Jul 24, 2014 | 20.50 | 20.58 | 20.23 | 20.29 | 224,554 | -0.23(-1.13%) |
Jul 23, 2014 | 20.63 | 20.75 | 20.50 | 20.52 | 148,758 | -0.12(-0.56%) |
Jul 22, 2014 | 20.58 | 20.75 | 20.48 | 20.64 | 222,110 | +0.07(+0.35%) |
Jul 21, 2014 | 20.76 | 20.79 | 20.42 | 20.57 | 214,598 | -0.29(-1.37%) |
Jul 18, 2014 | 20.68 | 20.86 | 20.64 | 20.85 | 210,326 | +0.13(+0.60%) |
Jul 17, 2014 | 20.76 | 20.90 | 20.72 | 20.73 | 270,098 | -0.12(-0.56%) |
Jul 16, 2014 | 21.09 | 21.11 | 20.75 | 20.84 | 169,123 | -0.12(-0.55%) |
Jul 15, 2014 | 20.74 | 21.00 | 20.67 | 20.96 | 303,640 | +0.24(+1.17%) |
Jul 14, 2014 | 20.75 | 20.82 | 20.58 | 20.72 | 257,588 | +0.06(+0.30%) |
Jul 11, 2014 | 20.71 | 20.83 | 20.46 | 20.66 | 472,228 | -0.09(-0.43%) |
Jul 10, 2014 | 20.55 | 20.88 | 20.28 | 20.75 | 447,659 | -0.06(-0.30%) |
Jul 09, 2014 | 21.06 | 21.21 | 20.75 | 20.81 | 313,405 | -0.22(-1.06%) |
Jul 08, 2014 | 21.27 | 21.28 | 20.87 | 21.03 | 580,319 | -0.35(-1.63%) |
Jul 07, 2014 | 21.61 | 21.73 | 21.37 | 21.38 | 306,866 | -0.33(-1.52%) |
Jul 03, 2014 | 21.48 | 21.71 | 21.71 | 21.71 | 197,997 | +0.28(+1.29%) |
Jul 02, 2014 | 21.51 | 21.66 | 21.33 | 21.43 | 365,568 | -0.16(-0.75%) |
Jul 01, 2014 | 21.78 | 22.07 | 21.59 | 21.60 | 684,805 | -0.10(-0.45%) |
Jun 30, 2014 | 21.30 | 21.88 | 21.30 | 21.69 | 607,758 | -0.04(-0.21%) |
Jun 27, 2014 | 21.78 | 22.18 | 21.71 | 21.74 | 3,861,889 | -0.13(-0.61%) |
Jun 26, 2014 | 22.14 | 22.14 | 21.78 | 21.87 | 294,642 | -0.34(-1.53%) |
Jun 25, 2014 | 22.15 | 22.35 | 21.97 | 22.21 | 448,091 | -0.04(-0.16%) |
Jun 24, 2014 | 22.26 | 22.68 | 22.10 | 22.25 | 511,961 | -0.09(-0.40%) |
Jun 23, 2014 | 22.23 | 22.38 | 22.13 | 22.34 | 507,793 | +0.06(+0.28%) |
Jun 20, 2014 | 22.03 | 22.40 | 22.03 | 22.28 | 551,055 | +0.15(+0.69%) |
Jun 19, 2014 | 22.20 | 22.34 | 22.00 | 22.12 | 561,718 | -0.07(-0.32%) |
Jun 18, 2014 | 22.01 | 22.22 | 21.93 | 22.20 | 300,575 | +0.13(+0.61%) |
Jun 17, 2014 | 21.66 | 22.18 | 21.60 | 22.06 | 399,462 | +0.22(+1.02%) |
Jun 16, 2014 | 21.58 | 22.00 | 21.58 | 21.84 | 538,091 | +0.05(+0.25%) |
Jun 13, 2014 | 21.69 | 21.86 | 21.61 | 21.78 | 443,784 | +0.08(+0.37%) |
Jun 12, 2014 | 21.67 | 21.76 | 21.62 | 21.70 | 542,808 | +0.02(+0.08%) |
Jun 11, 2014 | 21.63 | 21.71 | 21.56 | 21.68 | 455,629 | +0.02(+0.08%) |
Jun 10, 2014 | 21.57 | 21.67 | 21.50 | 21.67 | 758,480 | +0.08(+0.37%) |
Jun 06, 2014 | 21.67 | 21.76 | 21.56 | 21.59 | 881,100 | +0.02(+0.08%) |
Jun 05, 2014 | 21.60 | 21.72 | 21.43 | 21.57 | 878,198 | +0.01(+0.04%) |
Jun 04, 2014 | 21.30 | 21.60 | 21.22 | 21.56 | 666,897 | +0.26(+1.22%) |
Jun 03, 2014 | 21.32 | 21.45 | 21.20 | 21.30 | 812,212 | -0.07(-0.34%) |
Jun 02, 2014 | 21.37 | 21.48 | 21.21 | 21.37 | 746,225 | -0.03(-0.13%) |
May 30, 2014 | 21.41 | 21.49 | 21.31 | 21.40 | 492,921 | +0.01(+0.04%) |
May 29, 2014 | 21.37 | 21.47 | 21.26 | 21.39 | 701,492 | +0.04(+0.21%) |
May 28, 2014 | 21.18 | 21.48 | 20.98 | 21.34 | 703,579 | +0.18(+0.85%) |
May 27, 2014 | 21.08 | 21.18 | 20.88 | 21.17 | 820,161 | +0.22(+1.07%) |
May 23, 2014 | 20.90 | 20.94 | 20.94 | 20.94 | 1,116,694 | -0.07(-0.32%) |
May 22, 2014 | 20.88 | 21.01 | 20.70 | 21.01 | 1,397,967 | +0.18(+0.88%) |
May 21, 2014 | 20.79 | 20.91 | 20.58 | 20.83 | 424,274 | +0.05(+0.26%) |
May 20, 2014 | 20.79 | 20.97 | 20.68 | 20.77 | 611,419 | -0.09(-0.43%) |
May 19, 2014 | 20.20 | 20.93 | 20.17 | 20.86 | 1,158,194 | +0.67(+3.32%) |
May 16, 2014 | 20.02 | 20.34 | 19.85 | 20.19 | 3,645,212 | +0.13(+0.67%) |
May 15, 2014 | 19.99 | 20.15 | 19.76 | 20.06 | 286,436 | -0.01(-0.04%) |
May 14, 2014 | 20.28 | 20.28 | 19.94 | 20.07 | 279,000 | -0.20(-0.97%) |
May 13, 2014 | 20.40 | 20.60 | 20.24 | 20.26 | 595,448 | -0.09(-0.44%) |
May 12, 2014 | 20.60 | 20.69 | 20.27 | 20.35 | 644,542 | -0.21(-1.04%) |
May 09, 2014 | 20.56 | 20.74 | 20.20 | 20.56 | 315,134 | -0.09(-0.43%) |
May 08, 2014 | 20.88 | 21.13 | 20.56 | 20.65 | 223,833 | -0.24(-1.15%) |
May 07, 2014 | 21.13 | 21.23 | 20.63 | 20.89 | 646,596 | -0.17(-0.80%) |
May 06, 2014 | 21.25 | 21.52 | 21.04 | 21.06 | 321,826 | -0.29(-1.38%) |
May 05, 2014 | 21.07 | 21.43 | 20.93 | 21.36 | 314,322 | +0.17(+0.80%) |
May 02, 2014 | 21.08 | 21.38 | 20.93 | 21.19 | 285,620 | +0.16(+0.76%) |