Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.73 | 15.88 | 15.59 | 15.84 | 118,399 | -0.40(-2.46%) |
Apr 29, 2015 | 16.38 | 16.44 | 16.23 | 16.24 | 62,865 | -0.11(-0.67%) |
Apr 28, 2015 | 16.12 | 16.40 | 16.12 | 16.35 | 64,722 | +0.26(+1.62%) |
Apr 27, 2015 | 15.71 | 16.20 | 15.71 | 16.09 | 148,302 | +0.63(+4.08%) |
Apr 24, 2015 | 15.53 | 15.57 | 15.35 | 15.46 | 94,031 | -0.16(-1.02%) |
Apr 23, 2015 | 15.50 | 15.66 | 15.50 | 15.62 | 54,086 | +0.09(+0.58%) |
Apr 22, 2015 | 15.64 | 15.69 | 15.44 | 15.53 | 90,482 | -0.20(-1.27%) |
Apr 21, 2015 | 15.73 | 15.81 | 15.67 | 15.73 | 68,537 | +0.04(+0.24%) |
Apr 20, 2015 | 15.80 | 15.80 | 15.62 | 15.69 | 95,557 | -0.31(-1.92%) |
Apr 17, 2015 | 16.05 | 16.07 | 15.97 | 16.00 | 44,600 | +0.00(+0.00%) |
Apr 16, 2015 | 16.11 | 16.15 | 15.88 | 16.00 | 39,553 | -0.07(-0.44%) |
Apr 15, 2015 | 15.96 | 16.12 | 15.91 | 16.07 | 60,756 | +0.13(+0.82%) |
Apr 14, 2015 | 15.99 | 16.07 | 15.92 | 15.94 | 64,384 | -0.10(-0.59%) |
Apr 13, 2015 | 16.09 | 16.09 | 16.01 | 16.04 | 44,999 | -0.17(-1.08%) |
Apr 10, 2015 | 16.31 | 16.37 | 16.13 | 16.21 | 55,844 | +0.27(+1.71%) |
Apr 09, 2015 | 15.94 | 15.99 | 15.88 | 15.94 | 57,925 | -0.29(-1.80%) |
Apr 08, 2015 | 16.51 | 16.54 | 16.13 | 16.23 | 82,586 | -0.35(-2.11%) |
Apr 07, 2015 | 16.62 | 16.62 | 16.52 | 16.58 | 37,642 | -0.13(-0.78%) |
Apr 06, 2015 | 16.89 | 17.01 | 16.70 | 16.71 | 93,030 | +0.24(+1.46%) |
Apr 02, 2015 | 16.52 | 16.47 | 16.47 | 16.47 | 62,000 | -0.20(-1.20%) |
Apr 01, 2015 | 16.43 | 16.80 | 16.43 | 16.67 | 57,867 | +0.31(+1.89%) |
Mar 31, 2015 | 16.40 | 16.56 | 16.29 | 16.36 | 58,393 | -0.08(-0.49%) |
Mar 30, 2015 | 16.50 | 16.52 | 16.37 | 16.44 | 83,224 | -0.24(-1.44%) |
Mar 27, 2015 | 16.84 | 16.84 | 16.58 | 16.68 | 58,189 | -0.09(-0.54%) |
Mar 26, 2015 | 16.79 | 16.87 | 16.73 | 16.77 | 53,184 | +0.08(+0.48%) |
Mar 25, 2015 | 16.85 | 16.85 | 16.66 | 16.69 | 31,334 | -0.04(-0.24%) |
Mar 24, 2015 | 16.65 | 16.73 | 16.53 | 16.73 | 66,367 | -0.02(-0.12%) |
Mar 23, 2015 | 16.53 | 16.81 | 16.53 | 16.75 | 119,199 | +0.31(+1.88%) |
Mar 20, 2015 | 16.05 | 16.61 | 16.03 | 16.44 | 142,287 | +0.56(+3.53%) |
Mar 19, 2015 | 15.67 | 15.91 | 15.65 | 15.88 | 55,017 | +0.11(+0.71%) |
Mar 18, 2015 | 15.30 | 15.79 | 15.24 | 15.77 | 110,333 | +0.45(+2.92%) |
Mar 17, 2015 | 15.20 | 15.47 | 15.17 | 15.32 | 139,335 | -0.08(-0.52%) |
Mar 16, 2015 | 15.45 | 15.45 | 15.27 | 15.40 | 60,055 | +0.06(+0.39%) |
Mar 13, 2015 | 15.37 | 15.37 | 15.23 | 15.34 | 57,749 | +0.03(+0.20%) |
Mar 12, 2015 | 15.41 | 15.41 | 15.24 | 15.31 | 39,240 | +0.06(+0.39%) |
Mar 11, 2015 | 15.40 | 15.40 | 15.05 | 15.25 | 119,016 | -0.19(-1.23%) |
Mar 10, 2015 | 15.51 | 15.56 | 15.40 | 15.44 | 58,476 | -0.10(-0.64%) |
Mar 09, 2015 | 15.58 | 15.61 | 15.53 | 15.54 | 91,620 | -0.09(-0.58%) |
Mar 06, 2015 | 15.65 | 15.68 | 15.52 | 15.63 | 141,738 | -0.30(-1.88%) |
Mar 05, 2015 | 16.00 | 16.07 | 15.89 | 15.93 | 52,678 | -0.01(-0.06%) |
Mar 04, 2015 | 16.04 | 15.98 | 15.83 | 15.94 | 45,240 | -0.04(-0.25%) |
Mar 03, 2015 | 16.17 | 16.26 | 15.97 | 15.98 | 57,294 | -0.10(-0.62%) |
Mar 02, 2015 | 16.28 | 16.32 | 16.08 | 16.08 | 67,458 | -0.21(-1.29%) |
Feb 27, 2015 | 16.40 | 16.40 | 16.29 | 16.29 | 36,042 | +0.03(+0.18%) |
Feb 26, 2015 | 16.46 | 16.48 | 16.25 | 16.26 | 40,759 | +0.02(+0.13%) |
Feb 25, 2015 | 16.27 | 16.28 | 16.19 | 16.24 | 53,066 | +0.27(+1.69%) |
Feb 24, 2015 | 16.01 | 16.19 | 15.83 | 15.97 | 66,766 | -0.10(-0.62%) |
Feb 23, 2015 | 16.18 | 16.34 | 16.00 | 16.07 | 70,143 | +0.10(+0.63%) |
Feb 20, 2015 | 16.15 | 16.22 | 15.93 | 15.97 | 88,444 | -0.16(-0.99%) |
Feb 19, 2015 | 16.26 | 16.29 | 16.09 | 16.13 | 72,755 | -0.07(-0.43%) |
Feb 18, 2015 | 16.19 | 16.31 | 16.01 | 16.20 | 93,669 | -0.08(-0.49%) |
Feb 17, 2015 | 16.31 | 16.31 | 16.04 | 16.28 | 263,225 | -0.71(-4.18%) |
Feb 13, 2015 | 16.96 | 16.99 | 16.99 | 16.99 | 114,100 | +0.40(+2.42%) |
Feb 12, 2015 | 16.57 | 16.66 | 16.49 | 16.59 | 60,287 | +0.06(+0.38%) |
Feb 11, 2015 | 16.66 | 16.66 | 16.48 | 16.53 | 43,862 | -0.11(-0.69%) |
Feb 10, 2015 | 16.68 | 16.80 | 16.60 | 16.64 | 37,791 | -0.14(-0.81%) |
Feb 09, 2015 | 16.66 | 16.83 | 16.66 | 16.78 | 41,522 | +0.29(+1.73%) |
Feb 06, 2015 | 16.63 | 16.69 | 16.30 | 16.49 | 129,829 | -0.56(-3.26%) |
Feb 05, 2015 | 16.86 | 17.05 | 16.73 | 17.05 | 52,402 | -0.04(-0.26%) |
Feb 04, 2015 | 17.15 | 17.36 | 17.09 | 17.09 | 57,820 | +0.10(+0.59%) |
Feb 03, 2015 | 17.03 | 17.20 | 16.80 | 16.99 | 57,716 | +0.06(+0.35%) |
Feb 02, 2015 | 16.86 | 17.06 | 16.82 | 16.93 | 58,186 | -0.06(-0.35%) |
Jan 30, 2015 | 16.63 | 17.03 | 16.60 | 16.99 | 85,906 | +0.28(+1.68%) |
Jan 29, 2015 | 17.20 | 17.20 | 16.49 | 16.71 | 152,973 | -0.96(-5.42%) |
Jan 28, 2015 | 17.70 | 17.86 | 17.67 | 17.67 | 35,702 | -0.13(-0.75%) |
Jan 27, 2015 | 17.65 | 17.91 | 17.65 | 17.80 | 81,446 | +0.21(+1.20%) |
Jan 26, 2015 | 17.85 | 17.85 | 17.59 | 17.59 | 57,236 | -0.39(-2.17%) |
Jan 23, 2015 | 17.95 | 18.03 | 17.84 | 17.98 | 85,300 | -0.10(-0.55%) |
Jan 22, 2015 | 18.08 | 18.16 | 17.92 | 18.08 | 164,331 | +0.21(+1.18%) |
Jan 21, 2015 | 18.11 | 18.17 | 17.72 | 17.87 | 151,872 | +0.21(+1.19%) |
Jan 20, 2015 | 17.54 | 17.72 | 17.48 | 17.66 | 121,629 | +0.25(+1.44%) |
Jan 16, 2015 | 16.88 | 17.54 | 16.86 | 17.41 | 305,180 | +0.82(+4.94%) |
Jan 15, 2015 | 16.81 | 16.90 | 16.56 | 16.59 | 91,987 | +0.01(+0.06%) |
Jan 14, 2015 | 16.67 | 16.80 | 16.57 | 16.58 | 58,333 | -0.16(-0.93%) |
Jan 13, 2015 | 16.81 | 16.92 | 16.64 | 16.74 | 113,473 | +0.44(+2.68%) |
Jan 12, 2015 | 16.25 | 16.37 | 16.20 | 16.30 | 73,946 | +0.13(+0.80%) |
Jan 09, 2015 | 16.15 | 16.35 | 16.13 | 16.17 | 53,435 | +0.12(+0.75%) |
Jan 08, 2015 | 16.31 | 16.39 | 16.05 | 16.05 | 47,986 | -0.27(-1.65%) |
Jan 07, 2015 | 16.13 | 16.38 | 16.13 | 16.32 | 73,303 | +0.05(+0.31%) |
Jan 06, 2015 | 16.00 | 16.42 | 15.99 | 16.27 | 82,538 | +0.37(+2.33%) |
Jan 05, 2015 | 15.75 | 15.97 | 15.68 | 15.90 | 98,202 | +0.37(+2.38%) |
Jan 02, 2015 | 15.37 | 15.78 | 15.31 | 15.53 | 59,202 | +0.10(+0.65%) |
Dec 31, 2014 | 15.78 | 15.43 | 15.43 | 15.43 | 256,000 | -0.61(-3.80%) |
Dec 30, 2014 | 15.74 | 16.20 | 15.74 | 16.04 | 387,633 | +0.53(+3.42%) |
Dec 29, 2014 | 15.81 | 15.81 | 15.47 | 15.51 | 256,658 | -0.27(-1.71%) |
Dec 26, 2014 | 15.91 | 15.92 | 15.77 | 15.78 | 126,704 | +0.28(+1.81%) |
Dec 24, 2014 | 15.48 | 15.50 | 15.50 | 15.50 | 71,400 | +0.08(+0.52%) |
Dec 23, 2014 | 15.45 | 15.56 | 15.42 | 15.42 | 89,392 | +0.02(+0.13%) |
Dec 22, 2014 | 15.70 | 15.72 | 15.29 | 15.40 | 170,629 | -0.41(-2.59%) |
Dec 19, 2014 | 15.65 | 15.84 | 15.65 | 15.81 | 98,357 | +0.16(+1.02%) |
Dec 18, 2014 | 15.79 | 15.85 | 15.60 | 15.65 | 103,841 | +0.13(+0.84%) |
Dec 17, 2014 | 15.63 | 15.76 | 15.40 | 15.52 | 142,979 | +0.02(+0.13%) |
Dec 16, 2014 | 16.01 | 16.03 | 15.30 | 15.50 | 243,331 | -0.40(-2.52%) |
Dec 15, 2014 | 16.57 | 16.63 | 15.86 | 15.90 | 139,213 | -0.82(-4.90%) |
Dec 12, 2014 | 16.82 | 16.86 | 16.72 | 16.72 | 179,203 | -0.05(-0.30%) |
Dec 11, 2014 | 16.69 | 16.90 | 16.69 | 16.77 | 104,571 | -0.05(-0.30%) |
Dec 10, 2014 | 16.86 | 16.93 | 16.78 | 16.82 | 116,980 | +0.05(+0.31%) |
Dec 09, 2014 | 16.50 | 16.91 | 16.48 | 16.77 | 210,695 | +0.63(+3.89%) |
Dec 08, 2014 | 16.05 | 16.15 | 15.96 | 16.14 | 115,017 | +0.10(+0.62%) |
Dec 05, 2014 | 16.11 | 16.13 | 15.99 | 16.04 | 107,971 | -0.16(-0.99%) |
Dec 04, 2014 | 16.30 | 16.34 | 16.18 | 16.20 | 63,686 | +0.04(+0.25%) |
Dec 03, 2014 | 16.20 | 16.32 | 16.10 | 16.16 | 74,477 | -0.04(-0.25%) |
Dec 02, 2014 | 16.10 | 16.26 | 15.96 | 16.20 | 76,392 | -0.01(-0.06%) |
Dec 01, 2014 | 15.70 | 16.52 | 15.64 | 16.21 | 282,851 | +0.96(+6.27%) |
Nov 28, 2014 | 15.61 | 15.66 | 15.20 | 15.25 | 272,526 | -1.05(-6.42%) |
Nov 26, 2014 | 16.35 | 16.30 | 16.30 | 16.30 | 98,000 | -0.14(-0.85%) |
Nov 25, 2014 | 16.37 | 16.44 | 16.25 | 16.44 | 103,119 | +0.24(+1.48%) |
Nov 24, 2014 | 16.22 | 16.24 | 16.08 | 16.20 | 68,910 | +0.01(+0.06%) |
Nov 21, 2014 | 16.26 | 16.35 | 16.04 | 16.19 | 92,394 | +0.18(+1.09%) |
Nov 20, 2014 | 15.97 | 16.04 | 15.89 | 16.01 | 75,585 | +0.13(+0.85%) |
Nov 19, 2014 | 16.02 | 16.29 | 15.65 | 15.88 | 165,672 | -0.11(-0.69%) |
Nov 18, 2014 | 15.99 | 15.99 | 15.89 | 15.99 | 84,750 | +0.06(+0.38%) |
Nov 17, 2014 | 15.90 | 15.93 | 15.80 | 15.93 | 92,183 | -0.11(-0.69%) |
Nov 14, 2014 | 15.21 | 16.13 | 15.17 | 16.04 | 193,932 | +0.66(+4.29%) |
Nov 13, 2014 | 15.48 | 15.49 | 15.34 | 15.38 | 94,010 | -0.03(-0.20%) |
Nov 12, 2014 | 15.40 | 15.49 | 15.36 | 15.41 | 515,771 | -0.10(-0.63%) |
Nov 11, 2014 | 15.32 | 15.65 | 15.27 | 15.51 | 77,365 | +0.20(+1.29%) |
Nov 10, 2014 | 15.44 | 15.47 | 15.28 | 15.31 | 89,680 | -0.21(-1.35%) |
Nov 07, 2014 | 15.36 | 15.55 | 15.31 | 15.52 | 169,035 | +0.30(+1.97%) |
Nov 06, 2014 | 15.07 | 15.24 | 15.07 | 15.22 | 97,758 | +0.19(+1.26%) |
Nov 05, 2014 | 15.13 | 15.36 | 15.03 | 15.03 | 266,346 | -0.75(-4.78%) |
Nov 04, 2014 | 15.77 | 15.82 | 15.70 | 15.78 | 104,553 | -0.16(-0.98%) |
Nov 03, 2014 | 15.84 | 15.98 | 15.76 | 15.94 | 198,266 | +0.03(+0.21%) |
Oct 31, 2014 | 15.65 | 15.91 | 15.61 | 15.91 | 229,372 | -0.32(-2.00%) |
Oct 30, 2014 | 16.41 | 16.42 | 16.10 | 16.23 | 243,899 | -0.60(-3.57%) |
Oct 29, 2014 | 16.98 | 17.05 | 16.77 | 16.83 | 82,095 | -0.11(-0.65%) |
Oct 28, 2014 | 17.12 | 17.12 | 16.93 | 16.94 | 38,679 | +0.07(+0.41%) |
Oct 27, 2014 | 16.89 | 16.94 | 16.87 | 16.87 | 50,206 | -0.07(-0.41%) |
Oct 24, 2014 | 17.08 | 17.08 | 16.88 | 16.94 | 30,840 | -0.02(-0.12%) |
Oct 23, 2014 | 16.91 | 16.98 | 16.85 | 16.96 | 60,640 | +0.06(+0.36%) |
Oct 22, 2014 | 17.01 | 17.01 | 16.86 | 16.90 | 79,113 | -0.36(-2.09%) |
Oct 21, 2014 | 17.24 | 17.35 | 17.22 | 17.26 | 53,982 | +0.08(+0.47%) |
Oct 20, 2014 | 17.19 | 17.25 | 17.08 | 17.18 | 36,153 | +0.17(+1.00%) |
Oct 17, 2014 | 17.13 | 17.13 | 16.97 | 17.01 | 71,527 | -0.12(-0.70%) |
Oct 16, 2014 | 17.01 | 17.19 | 16.96 | 17.13 | 99,454 | -0.05(-0.29%) |
Oct 15, 2014 | 17.22 | 17.55 | 17.14 | 17.18 | 92,635 | +0.05(+0.27%) |
Oct 14, 2014 | 17.21 | 17.22 | 17.07 | 17.13 | 50,759 | -0.06(-0.32%) |
Oct 13, 2014 | 17.14 | 17.19 | 17.04 | 17.19 | 70,678 | +0.10(+0.59%) |
Oct 10, 2014 | 17.08 | 17.13 | 16.99 | 17.09 | 48,717 | +0.02(+0.12%) |
Oct 09, 2014 | 17.22 | 17.40 | 17.07 | 17.07 | 100,200 | -0.07(-0.41%) |
Oct 08, 2014 | 17.08 | 17.18 | 16.81 | 17.14 | 111,341 | +0.21(+1.24%) |
Oct 07, 2014 | 17.07 | 17.08 | 16.84 | 16.93 | 142,042 | -0.14(-0.82%) |
Oct 06, 2014 | 16.79 | 17.09 | 16.76 | 17.07 | 132,292 | +0.53(+3.20%) |
Oct 03, 2014 | 16.63 | 16.71 | 16.47 | 16.54 | 186,985 | -0.29(-1.72%) |
Oct 02, 2014 | 16.87 | 16.89 | 16.70 | 16.83 | 93,613 | -0.10(-0.59%) |
Oct 01, 2014 | 16.91 | 17.17 | 16.89 | 16.93 | 210,988 | +0.15(+0.89%) |
Sep 30, 2014 | 17.02 | 17.12 | 16.62 | 16.78 | 147,821 | -0.44(-2.56%) |
Sep 29, 2014 | 17.29 | 17.31 | 17.19 | 17.22 | 59,605 | -0.13(-0.75%) |
Sep 26, 2014 | 17.25 | 17.35 | 17.20 | 17.35 | 56,737 | +0.08(+0.46%) |
Sep 25, 2014 | 17.17 | 17.37 | 17.07 | 17.27 | 155,821 | -0.17(-0.96%) |
Sep 24, 2014 | 17.32 | 17.52 | 17.27 | 17.44 | 72,230 | -0.09(-0.50%) |
Sep 23, 2014 | 17.57 | 17.58 | 17.48 | 17.53 | 100,687 | -0.02(-0.14%) |
Sep 22, 2014 | 17.39 | 17.60 | 17.35 | 17.55 | 128,574 | -0.10(-0.57%) |
Sep 19, 2014 | 18.08 | 18.10 | 17.53 | 17.65 | 227,985 | -0.55(-3.02%) |
Sep 18, 2014 | 18.15 | 18.34 | 18.09 | 18.20 | 98,312 | -0.02(-0.11%) |
Sep 17, 2014 | 18.42 | 18.46 | 18.22 | 18.22 | 79,126 | -0.21(-1.14%) |
Sep 16, 2014 | 18.44 | 18.59 | 18.34 | 18.43 | 54,711 | +0.02(+0.11%) |
Sep 15, 2014 | 18.33 | 18.41 | 18.28 | 18.41 | 65,895 | +0.05(+0.27%) |
Sep 12, 2014 | 18.30 | 18.39 | 18.24 | 18.36 | 129,646 | -0.09(-0.49%) |
Sep 11, 2014 | 18.43 | 18.45 | 18.30 | 18.45 | 174,900 | -0.25(-1.34%) |
Sep 10, 2014 | 18.70 | 18.76 | 18.61 | 18.70 | 121,096 | -0.08(-0.43%) |
Sep 09, 2014 | 18.70 | 18.79 | 18.60 | 18.78 | 459,454 | +0.08(+0.43%) |
Sep 08, 2014 | 18.83 | 18.84 | 18.64 | 18.70 | 81,466 | -0.22(-1.16%) |
Sep 05, 2014 | 18.80 | 18.92 | 18.80 | 18.92 | 72,560 | +0.11(+0.58%) |
Sep 04, 2014 | 19.03 | 19.03 | 18.75 | 18.81 | 69,910 | -0.12(-0.63%) |
Sep 03, 2014 | 18.86 | 18.93 | 18.85 | 18.93 | 71,593 | +0.05(+0.26%) |
Sep 02, 2014 | 18.98 | 19.00 | 18.82 | 18.88 | 197,561 | -0.31(-1.62%) |
Aug 29, 2014 | 19.24 | 19.19 | 19.19 | 19.19 | 58,700 | -0.09(-0.47%) |
Aug 28, 2014 | 19.33 | 19.36 | 19.24 | 19.28 | 70,416 | +0.12(+0.63%) |
Aug 27, 2014 | 19.13 | 19.17 | 19.13 | 19.16 | 33,895 | +0.06(+0.31%) |
Aug 26, 2014 | 19.32 | 19.32 | 19.10 | 19.10 | 52,994 | +0.02(+0.10%) |
Aug 25, 2014 | 19.16 | 19.16 | 19.05 | 19.08 | 67,503 | -0.11(-0.56%) |
Aug 22, 2014 | 19.15 | 19.24 | 19.04 | 19.19 | 52,017 | +0.01(+0.04%) |
Aug 21, 2014 | 19.10 | 19.21 | 19.08 | 19.18 | 56,922 | -0.04(-0.21%) |
Aug 20, 2014 | 19.28 | 19.30 | 19.14 | 19.22 | 29,104 | +0.03(+0.16%) |
Aug 19, 2014 | 19.31 | 19.31 | 19.10 | 19.19 | 113,467 | -0.18(-0.93%) |
Aug 18, 2014 | 19.28 | 19.39 | 19.27 | 19.37 | 49,118 | +0.06(+0.31%) |
Aug 15, 2014 | 19.32 | 19.47 | 19.24 | 19.31 | 71,364 | -0.30(-1.53%) |
Aug 14, 2014 | 19.61 | 19.67 | 19.55 | 19.61 | 30,734 | +0.05(+0.26%) |
Aug 13, 2014 | 19.72 | 19.72 | 19.42 | 19.56 | 53,925 | -0.10(-0.51%) |
Aug 12, 2014 | 19.74 | 19.81 | 19.60 | 19.66 | 64,410 | -0.07(-0.35%) |
Aug 11, 2014 | 19.69 | 19.79 | 19.64 | 19.73 | 49,879 | +0.04(+0.20%) |
Aug 08, 2014 | 19.67 | 19.73 | 19.63 | 19.69 | 40,176 | +0.03(+0.15%) |
Aug 07, 2014 | 19.61 | 19.66 | 19.61 | 19.66 | 47,945 | -0.07(-0.35%) |
Aug 06, 2014 | 19.70 | 19.83 | 19.69 | 19.73 | 37,832 | +0.19(+0.97%) |
Aug 05, 2014 | 19.73 | 19.73 | 19.50 | 19.54 | 97,401 | -0.37(-1.86%) |
Aug 04, 2014 | 20.05 | 20.07 | 19.86 | 19.91 | 41,813 | -0.10(-0.50%) |
Aug 01, 2014 | 20.17 | 20.22 | 19.96 | 20.01 | 34,380 | -0.15(-0.74%) |
Jul 31, 2014 | 20.25 | 20.25 | 20.04 | 20.16 | 77,687 | -0.14(-0.69%) |
Jul 30, 2014 | 20.30 | 20.35 | 20.19 | 20.30 | 82,916 | +0.02(+0.07%) |
Jul 29, 2014 | 20.38 | 20.38 | 20.19 | 20.29 | 44,785 | -0.04(-0.17%) |
Jul 28, 2014 | 20.33 | 20.33 | 20.22 | 20.32 | 30,815 | -0.06(-0.29%) |
Jul 25, 2014 | 20.14 | 20.42 | 20.09 | 20.38 | 53,751 | +0.30(+1.49%) |
Jul 24, 2014 | 20.50 | 20.50 | 20.02 | 20.08 | 128,719 | -0.54(-2.60%) |
Jul 23, 2014 | 20.60 | 20.69 | 20.60 | 20.62 | 24,985 | -0.01(-0.07%) |
Jul 22, 2014 | 20.63 | 20.75 | 20.55 | 20.63 | 39,438 | +0.01(+0.05%) |
Jul 21, 2014 | 20.68 | 20.68 | 20.58 | 20.62 | 19,091 | +0.07(+0.34%) |
Jul 18, 2014 | 20.56 | 20.59 | 20.44 | 20.55 | 69,571 | -0.28(-1.34%) |
Jul 17, 2014 | 20.49 | 20.93 | 20.46 | 20.83 | 55,588 | +0.40(+1.96%) |
Jul 16, 2014 | 20.43 | 20.51 | 20.37 | 20.43 | 48,626 | +0.05(+0.25%) |
Jul 15, 2014 | 20.64 | 20.77 | 20.35 | 20.38 | 109,669 | -0.24(-1.16%) |
Jul 14, 2014 | 20.60 | 20.65 | 20.54 | 20.62 | 98,231 | -0.50(-2.37%) |
Jul 11, 2014 | 21.04 | 21.15 | 21.04 | 21.12 | 42,483 | +0.06(+0.28%) |
Jul 10, 2014 | 21.14 | 21.18 | 21.05 | 21.06 | 102,925 | +0.24(+1.15%) |
Jul 09, 2014 | 20.84 | 20.91 | 20.69 | 20.82 | 66,078 | +0.08(+0.39%) |
Jul 08, 2014 | 20.77 | 20.85 | 20.60 | 20.74 | 53,176 | +0.05(+0.24%) |
Jul 07, 2014 | 20.64 | 20.69 | 20.53 | 20.69 | 90,631 | -0.14(-0.67%) |
Jul 03, 2014 | 20.74 | 20.83 | 20.83 | 20.83 | 44,800 | -0.02(-0.10%) |
Jul 02, 2014 | 20.79 | 20.96 | 20.79 | 20.85 | 49,070 | +0.11(+0.53%) |
Jul 01, 2014 | 20.85 | 20.92 | 20.72 | 20.74 | 45,028 | -0.06(-0.29%) |
Jun 30, 2014 | 20.53 | 20.80 | 20.46 | 20.80 | 88,542 | +0.10(+0.48%) |
Jun 27, 2014 | 20.81 | 20.83 | 20.69 | 20.70 | 44,633 | -0.09(-0.41%) |
Jun 26, 2014 | 20.69 | 20.81 | 20.67 | 20.79 | 102,836 | +0.06(+0.30%) |
Jun 25, 2014 | 20.69 | 20.85 | 20.66 | 20.72 | 118,779 | +0.10(+0.50%) |
Jun 24, 2014 | 20.68 | 20.74 | 20.58 | 20.62 | 131,919 | +0.05(+0.24%) |
Jun 23, 2014 | 20.56 | 20.62 | 20.50 | 20.57 | 49,609 | +0.01(+0.05%) |
Jun 20, 2014 | 20.48 | 20.66 | 20.47 | 20.56 | 129,923 | +0.13(+0.64%) |
Jun 19, 2014 | 19.87 | 20.63 | 19.87 | 20.43 | 465,375 | +0.87(+4.45%) |
Jun 18, 2014 | 19.45 | 19.57 | 19.45 | 19.56 | 69,168 | +0.13(+0.67%) |
Jun 17, 2014 | 19.34 | 19.46 | 19.34 | 19.43 | 149,294 | +0.09(+0.47%) |
Jun 16, 2014 | 19.38 | 19.44 | 19.26 | 19.34 | 113,219 | -0.07(-0.36%) |
Jun 13, 2014 | 19.29 | 19.47 | 19.28 | 19.41 | 66,593 | +0.12(+0.62%) |
Jun 12, 2014 | 18.99 | 19.29 | 18.96 | 19.29 | 84,726 | +0.35(+1.85%) |
Jun 11, 2014 | 19.00 | 19.00 | 18.90 | 18.94 | 37,628 | +0.00(+0.00%) |
Jun 10, 2014 | 18.92 | 18.95 | 18.89 | 18.94 | 69,330 | +0.18(+0.98%) |
Jun 06, 2014 | 18.77 | 18.78 | 18.64 | 18.76 | 39,864 | +0.01(+0.03%) |
Jun 05, 2014 | 18.65 | 18.84 | 18.65 | 18.75 | 56,407 | +0.22(+1.19%) |
Jun 04, 2014 | 18.61 | 18.63 | 18.52 | 18.53 | 106,070 | -0.05(-0.27%) |
Jun 03, 2014 | 18.60 | 18.60 | 18.48 | 18.58 | 30,439 | +0.09(+0.49%) |
Jun 02, 2014 | 18.56 | 18.61 | 18.45 | 18.49 | 76,581 | -0.06(-0.32%) |
May 30, 2014 | 18.77 | 18.77 | 18.39 | 18.55 | 186,845 | -0.23(-1.22%) |
May 29, 2014 | 18.67 | 18.84 | 18.66 | 18.78 | 52,128 | +0.04(+0.21%) |
May 28, 2014 | 18.80 | 18.83 | 18.74 | 18.74 | 75,219 | -0.10(-0.53%) |
May 27, 2014 | 18.95 | 18.95 | 18.77 | 18.84 | 121,876 | -0.32(-1.67%) |
May 23, 2014 | 19.20 | 19.16 | 19.16 | 19.16 | 41,500 | -0.07(-0.39%) |
May 22, 2014 | 19.35 | 19.37 | 19.20 | 19.23 | 60,540 | +0.08(+0.44%) |
May 21, 2014 | 19.10 | 19.20 | 19.05 | 19.15 | 70,686 | +0.00(+0.00%) |
May 20, 2014 | 19.00 | 19.18 | 19.00 | 19.15 | 32,947 | +0.05(+0.26%) |
May 19, 2014 | 19.29 | 19.29 | 19.07 | 19.10 | 64,248 | +0.01(+0.05%) |
May 16, 2014 | 19.10 | 19.13 | 19.02 | 19.09 | 41,118 | -0.15(-0.78%) |
May 15, 2014 | 19.32 | 19.35 | 19.18 | 19.24 | 50,691 | -0.26(-1.33%) |
May 14, 2014 | 19.50 | 19.57 | 19.43 | 19.50 | 102,126 | +0.24(+1.25%) |
May 13, 2014 | 19.28 | 19.33 | 19.22 | 19.26 | 65,184 | -0.02(-0.10%) |
May 12, 2014 | 19.39 | 19.39 | 19.26 | 19.28 | 61,606 | +0.38(+2.01%) |
May 09, 2014 | 18.99 | 18.99 | 18.78 | 18.90 | 77,105 | -0.03(-0.16%) |
May 08, 2014 | 19.03 | 19.03 | 18.87 | 18.93 | 124,862 | -0.12(-0.62%) |
May 07, 2014 | 19.25 | 19.25 | 19.02 | 19.05 | 78,464 | -0.23(-1.20%) |
May 06, 2014 | 19.47 | 19.47 | 19.28 | 19.28 | 40,292 | -0.05(-0.26%) |
May 05, 2014 | 19.37 | 19.38 | 19.27 | 19.33 | 67,006 | +0.14(+0.73%) |
May 02, 2014 | 18.87 | 19.39 | 18.81 | 19.19 | 73,021 | +0.38(+2.01%) |