Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.92 | 20.09 | 19.66 | 19.74 | 304,545 | -0.18(-0.90%) |
May 28, 2015 | 20.01 | 20.10 | 19.82 | 19.92 | 266,617 | -0.16(-0.80%) |
May 27, 2015 | 20.03 | 20.12 | 19.68 | 20.08 | 305,507 | +0.15(+0.75%) |
May 26, 2015 | 20.48 | 20.53 | 19.77 | 19.93 | 526,924 | -0.60(-2.92%) |
May 22, 2015 | 19.96 | 20.53 | 20.53 | 20.53 | 546,600 | +0.56(+2.80%) |
May 21, 2015 | 19.90 | 20.17 | 19.83 | 19.97 | 398,537 | +0.12(+0.60%) |
May 20, 2015 | 20.05 | 20.19 | 19.75 | 19.85 | 496,933 | -0.22(-1.10%) |
May 19, 2015 | 19.58 | 20.23 | 19.51 | 20.07 | 567,590 | +0.45(+2.29%) |
May 18, 2015 | 19.36 | 19.79 | 19.31 | 19.62 | 315,261 | +0.26(+1.34%) |
May 15, 2015 | 19.58 | 19.80 | 19.30 | 19.36 | 578,535 | -0.35(-1.78%) |
May 14, 2015 | 19.33 | 19.79 | 19.18 | 19.71 | 363,956 | +0.47(+2.44%) |
May 13, 2015 | 19.54 | 19.74 | 19.17 | 19.24 | 245,748 | -0.25(-1.28%) |
May 12, 2015 | 19.43 | 19.74 | 19.15 | 19.49 | 396,009 | -0.09(-0.46%) |
May 11, 2015 | 19.50 | 19.90 | 19.50 | 19.58 | 281,204 | +0.02(+0.10%) |
May 08, 2015 | 19.85 | 20.04 | 19.54 | 19.56 | 336,807 | -0.25(-1.26%) |
May 07, 2015 | 19.82 | 20.16 | 19.66 | 19.81 | 516,978 | -0.06(-0.30%) |
May 06, 2015 | 19.84 | 19.94 | 19.61 | 19.87 | 579,385 | +0.16(+0.81%) |
May 05, 2015 | 19.72 | 20.03 | 19.65 | 19.71 | 553,739 | -0.10(-0.50%) |
May 04, 2015 | 19.71 | 19.99 | 19.67 | 19.81 | 481,130 | +0.05(+0.25%) |
May 01, 2015 | 19.71 | 20.10 | 19.71 | 19.76 | 1,878,495 | +0.05(+0.25%) |
Apr 30, 2015 | 20.26 | 20.55 | 19.06 | 19.71 | 2,024,684 | -0.97(-4.69%) |
Apr 29, 2015 | 20.64 | 20.83 | 20.51 | 20.68 | 396,556 | -0.01(-0.05%) |
Apr 28, 2015 | 20.54 | 20.86 | 20.25 | 20.69 | 460,166 | +0.23(+1.12%) |
Apr 27, 2015 | 20.35 | 20.95 | 20.16 | 20.46 | 670,266 | +0.12(+0.59%) |
Apr 24, 2015 | 21.67 | 21.79 | 20.28 | 20.34 | 1,094,114 | -1.41(-6.48%) |
Apr 23, 2015 | 20.59 | 21.82 | 20.41 | 21.75 | 2,152,189 | +0.88(+4.22%) |
Apr 22, 2015 | 18.75 | 21.00 | 18.71 | 20.87 | 5,986,141 | +4.19(+25.12%) |
Apr 21, 2015 | 16.20 | 16.90 | 16.16 | 16.68 | 970,710 | +0.49(+3.03%) |
Apr 20, 2015 | 16.46 | 16.70 | 16.04 | 16.19 | 959,565 | -0.24(-1.46%) |
Apr 17, 2015 | 16.63 | 16.76 | 16.18 | 16.43 | 868,977 | -0.33(-1.97%) |
Apr 16, 2015 | 16.71 | 16.96 | 16.66 | 16.76 | 397,952 | +0.01(+0.06%) |
Apr 15, 2015 | 16.61 | 16.88 | 16.54 | 16.75 | 644,894 | +0.16(+0.96%) |
Apr 14, 2015 | 16.73 | 16.89 | 16.51 | 16.59 | 392,915 | -0.19(-1.13%) |
Apr 13, 2015 | 17.02 | 17.28 | 16.76 | 16.78 | 398,530 | -0.16(-0.94%) |
Apr 10, 2015 | 16.89 | 17.09 | 16.71 | 16.94 | 279,023 | +0.10(+0.59%) |
Apr 09, 2015 | 16.83 | 17.00 | 16.29 | 16.84 | 435,988 | -0.01(-0.06%) |
Apr 08, 2015 | 16.81 | 16.93 | 16.54 | 16.85 | 253,341 | +0.00(+0.00%) |
Apr 07, 2015 | 16.85 | 17.18 | 16.80 | 16.85 | 330,358 | +0.03(+0.18%) |
Apr 06, 2015 | 16.53 | 16.96 | 16.46 | 16.82 | 568,500 | +0.13(+0.78%) |
Apr 02, 2015 | 16.85 | 16.69 | 16.69 | 16.69 | 401,600 | -0.13(-0.77%) |
Apr 01, 2015 | 16.17 | 16.84 | 16.13 | 16.82 | 582,949 | +0.63(+3.89%) |
Mar 31, 2015 | 16.25 | 16.41 | 16.18 | 16.19 | 795,597 | -0.18(-1.10%) |
Mar 30, 2015 | 16.59 | 16.68 | 16.32 | 16.37 | 476,870 | -0.08(-0.49%) |
Mar 27, 2015 | 16.51 | 16.74 | 16.26 | 16.45 | 449,448 | -0.01(-0.06%) |
Mar 26, 2015 | 16.42 | 16.68 | 16.13 | 16.46 | 549,203 | -0.04(-0.24%) |
Mar 25, 2015 | 17.29 | 17.37 | 16.50 | 16.50 | 577,874 | -0.81(-4.68%) |
Mar 24, 2015 | 17.48 | 17.62 | 17.25 | 17.31 | 276,480 | -0.13(-0.75%) |
Mar 23, 2015 | 17.44 | 17.69 | 17.30 | 17.44 | 326,368 | -0.10(-0.57%) |
Mar 20, 2015 | 17.65 | 17.73 | 17.45 | 17.54 | 351,919 | -0.08(-0.45%) |
Mar 19, 2015 | 17.52 | 17.72 | 17.50 | 17.62 | 226,909 | +0.08(+0.46%) |
Mar 18, 2015 | 17.62 | 17.85 | 17.46 | 17.54 | 331,873 | -0.15(-0.85%) |
Mar 17, 2015 | 17.31 | 18.00 | 17.31 | 17.69 | 403,049 | +0.35(+2.02%) |
Mar 16, 2015 | 17.95 | 18.09 | 17.26 | 17.34 | 830,754 | -0.68(-3.77%) |
Mar 13, 2015 | 18.51 | 18.53 | 17.86 | 18.02 | 439,540 | -0.59(-3.17%) |
Mar 12, 2015 | 18.92 | 19.08 | 18.52 | 18.61 | 221,358 | -0.19(-1.01%) |
Mar 11, 2015 | 18.61 | 18.90 | 18.42 | 18.80 | 351,140 | +0.22(+1.18%) |
Mar 10, 2015 | 18.57 | 18.61 | 18.37 | 18.58 | 296,420 | -0.13(-0.69%) |
Mar 09, 2015 | 18.58 | 18.89 | 18.32 | 18.71 | 269,903 | +0.13(+0.70%) |
Mar 06, 2015 | 18.97 | 19.13 | 18.52 | 18.58 | 246,115 | -0.55(-2.88%) |
Mar 05, 2015 | 19.02 | 19.14 | 18.67 | 19.13 | 228,930 | +0.11(+0.58%) |
Mar 04, 2015 | 18.73 | 19.08 | 18.89 | 19.02 | 295,332 | +0.13(+0.69%) |
Mar 03, 2015 | 19.10 | 19.20 | 18.71 | 18.89 | 484,539 | -0.38(-1.97%) |
Mar 02, 2015 | 19.13 | 19.58 | 18.99 | 19.27 | 486,476 | +0.12(+0.63%) |
Feb 27, 2015 | 19.35 | 19.47 | 19.13 | 19.15 | 229,522 | -0.23(-1.19%) |
Feb 26, 2015 | 19.00 | 19.38 | 18.85 | 19.38 | 495,034 | +0.40(+2.11%) |
Feb 25, 2015 | 18.77 | 19.18 | 18.66 | 18.98 | 531,031 | +0.14(+0.74%) |
Feb 24, 2015 | 18.33 | 18.87 | 18.30 | 18.84 | 368,316 | +0.44(+2.39%) |
Feb 23, 2015 | 18.66 | 18.99 | 18.09 | 18.40 | 467,430 | -0.40(-2.13%) |
Feb 20, 2015 | 18.86 | 18.88 | 18.52 | 18.80 | 195,845 | -0.06(-0.32%) |
Feb 19, 2015 | 18.66 | 19.00 | 18.54 | 18.86 | 207,007 | +0.17(+0.91%) |
Feb 18, 2015 | 18.43 | 18.79 | 18.42 | 18.69 | 185,459 | +0.16(+0.86%) |
Feb 17, 2015 | 18.53 | 18.71 | 18.43 | 18.53 | 476,916 | -0.02(-0.11%) |
Feb 13, 2015 | 18.59 | 18.55 | 18.55 | 18.55 | 270,000 | +0.07(+0.38%) |
Feb 12, 2015 | 18.44 | 18.59 | 18.28 | 18.48 | 302,362 | +0.21(+1.12%) |
Feb 11, 2015 | 18.24 | 18.50 | 18.13 | 18.27 | 146,686 | +0.04(+0.19%) |
Feb 10, 2015 | 18.27 | 18.44 | 18.04 | 18.24 | 192,139 | +0.13(+0.72%) |
Feb 09, 2015 | 18.12 | 18.40 | 18.07 | 18.11 | 227,548 | -0.11(-0.60%) |
Feb 06, 2015 | 18.25 | 18.40 | 18.08 | 18.22 | 293,934 | -0.03(-0.16%) |
Feb 05, 2015 | 18.65 | 18.77 | 17.99 | 18.25 | 320,335 | -0.41(-2.20%) |
Feb 04, 2015 | 18.43 | 19.08 | 18.30 | 18.66 | 757,440 | +0.08(+0.43%) |
Feb 03, 2015 | 18.13 | 18.67 | 18.08 | 18.58 | 590,796 | +0.52(+2.88%) |
Feb 02, 2015 | 17.80 | 18.15 | 17.32 | 18.06 | 746,141 | +0.15(+0.84%) |
Jan 30, 2015 | 18.07 | 18.24 | 17.93 | 17.91 | 1,120,971 | -0.37(-2.02%) |
Jan 29, 2015 | 18.10 | 18.35 | 17.80 | 18.28 | 889,001 | +0.19(+1.05%) |
Jan 28, 2015 | 18.09 | 18.18 | 17.95 | 18.09 | 634,808 | +0.09(+0.50%) |
Jan 27, 2015 | 17.52 | 18.07 | 17.48 | 18.00 | 526,373 | +0.21(+1.18%) |
Jan 26, 2015 | 17.65 | 17.94 | 17.55 | 17.79 | 431,490 | +0.14(+0.79%) |
Jan 23, 2015 | 16.95 | 17.71 | 16.94 | 17.65 | 739,206 | +0.64(+3.76%) |
Jan 22, 2015 | 17.15 | 17.27 | 16.85 | 17.01 | 472,566 | -0.01(-0.06%) |
Jan 21, 2015 | 16.98 | 17.35 | 16.86 | 17.02 | 459,035 | -0.04(-0.23%) |
Jan 20, 2015 | 16.67 | 17.39 | 16.51 | 17.06 | 785,010 | +0.49(+2.96%) |
Jan 16, 2015 | 16.17 | 16.60 | 15.32 | 16.57 | 698,193 | +0.32(+1.97%) |
Jan 15, 2015 | 16.98 | 17.03 | 16.16 | 16.25 | 444,581 | -0.66(-3.90%) |
Jan 14, 2015 | 16.96 | 17.30 | 16.54 | 16.91 | 562,148 | -0.33(-1.91%) |
Jan 13, 2015 | 17.54 | 17.81 | 16.93 | 17.24 | 656,671 | -0.12(-0.69%) |
Jan 12, 2015 | 17.42 | 17.63 | 17.07 | 17.36 | 368,907 | -0.08(-0.46%) |
Jan 09, 2015 | 17.56 | 17.69 | 17.26 | 17.44 | 273,592 | -0.19(-1.08%) |
Jan 08, 2015 | 17.78 | 17.97 | 17.51 | 17.63 | 375,087 | +0.00(+0.00%) |
Jan 07, 2015 | 17.23 | 17.65 | 17.01 | 17.63 | 672,670 | +0.61(+3.58%) |
Jan 06, 2015 | 18.01 | 18.24 | 16.70 | 17.02 | 859,783 | -0.92(-5.13%) |
Jan 05, 2015 | 18.23 | 18.38 | 17.67 | 17.94 | 484,959 | -0.41(-2.23%) |
Jan 02, 2015 | 18.49 | 18.70 | 18.11 | 18.35 | 527,985 | +0.05(+0.27%) |
Dec 31, 2014 | 18.37 | 18.30 | 18.30 | 18.30 | 508,300 | -0.09(-0.49%) |
Dec 30, 2014 | 18.02 | 18.50 | 17.95 | 18.39 | 702,684 | +0.28(+1.55%) |
Dec 29, 2014 | 17.51 | 18.24 | 17.40 | 18.11 | 846,923 | +0.55(+3.13%) |
Dec 26, 2014 | 17.58 | 18.50 | 17.45 | 17.56 | 1,173,677 | -0.18(-1.01%) |
Dec 24, 2014 | 18.42 | 17.74 | 17.74 | 17.74 | 2,393,300 | -1.98(-10.04%) |
Dec 23, 2014 | 19.96 | 20.00 | 19.26 | 19.72 | 1,397,636 | -0.03(-0.15%) |
Dec 22, 2014 | 19.63 | 19.95 | 19.54 | 19.75 | 640,064 | +0.13(+0.66%) |
Dec 19, 2014 | 19.90 | 19.94 | 19.56 | 19.62 | 1,025,762 | -0.16(-0.81%) |
Dec 18, 2014 | 20.00 | 20.00 | 19.66 | 19.78 | 583,927 | +0.12(+0.61%) |
Dec 17, 2014 | 19.12 | 19.66 | 19.01 | 19.66 | 478,831 | +0.59(+3.09%) |
Dec 16, 2014 | 18.94 | 19.42 | 18.75 | 19.07 | 369,653 | -0.01(-0.05%) |
Dec 15, 2014 | 19.39 | 19.72 | 18.98 | 19.08 | 353,541 | -0.12(-0.63%) |
Dec 12, 2014 | 19.04 | 19.47 | 18.92 | 19.20 | 327,867 | -0.07(-0.36%) |
Dec 11, 2014 | 19.36 | 19.69 | 19.26 | 19.27 | 334,511 | +0.01(+0.05%) |
Dec 10, 2014 | 19.76 | 20.00 | 19.11 | 19.26 | 425,458 | -0.64(-3.22%) |
Dec 09, 2014 | 19.05 | 19.92 | 18.75 | 19.90 | 541,355 | +0.86(+4.52%) |
Dec 08, 2014 | 19.25 | 19.52 | 18.97 | 19.04 | 576,982 | -0.17(-0.88%) |
Dec 05, 2014 | 18.82 | 19.27 | 18.75 | 19.21 | 352,633 | +0.48(+2.56%) |
Dec 04, 2014 | 19.25 | 19.41 | 18.61 | 18.73 | 354,408 | -0.50(-2.60%) |
Dec 03, 2014 | 18.84 | 19.27 | 18.78 | 19.23 | 332,080 | +0.46(+2.45%) |
Dec 02, 2014 | 18.27 | 18.89 | 18.27 | 18.77 | 367,706 | +0.58(+3.19%) |
Dec 01, 2014 | 18.69 | 18.85 | 18.03 | 18.19 | 546,999 | -0.50(-2.68%) |
Nov 28, 2014 | 19.07 | 19.09 | 18.65 | 18.69 | 293,419 | -0.28(-1.48%) |
Nov 26, 2014 | 18.28 | 18.97 | 18.97 | 18.97 | 562,000 | +0.77(+4.23%) |
Nov 25, 2014 | 18.16 | 18.46 | 18.11 | 18.20 | 242,509 | +0.07(+0.39%) |
Nov 24, 2014 | 17.98 | 18.26 | 17.85 | 18.13 | 460,616 | +0.36(+2.03%) |
Nov 21, 2014 | 18.34 | 18.35 | 17.58 | 17.77 | 450,631 | -0.25(-1.39%) |
Nov 20, 2014 | 17.70 | 18.20 | 17.40 | 18.02 | 359,655 | +0.27(+1.52%) |
Nov 19, 2014 | 18.59 | 18.68 | 17.70 | 17.75 | 578,490 | -0.82(-4.42%) |
Nov 18, 2014 | 18.65 | 19.00 | 18.46 | 18.57 | 433,146 | -0.05(-0.27%) |
Nov 17, 2014 | 19.23 | 19.34 | 18.62 | 18.62 | 416,142 | -0.64(-3.32%) |
Nov 14, 2014 | 18.98 | 19.38 | 18.91 | 19.26 | 340,385 | +0.25(+1.32%) |
Nov 13, 2014 | 19.43 | 19.62 | 18.89 | 19.01 | 344,242 | -0.47(-2.41%) |
Nov 12, 2014 | 18.92 | 19.55 | 18.85 | 19.48 | 279,400 | +0.42(+2.20%) |
Nov 11, 2014 | 19.43 | 19.70 | 18.97 | 19.06 | 520,225 | -0.41(-2.11%) |
Nov 10, 2014 | 19.67 | 19.70 | 19.31 | 19.47 | 475,219 | -0.23(-1.17%) |
Nov 07, 2014 | 19.25 | 19.72 | 19.07 | 19.70 | 537,233 | +0.28(+1.44%) |
Nov 06, 2014 | 18.84 | 19.53 | 18.75 | 19.42 | 387,265 | +0.65(+3.46%) |
Nov 05, 2014 | 19.19 | 19.25 | 18.67 | 18.77 | 428,260 | -0.29(-1.52%) |
Nov 04, 2014 | 19.06 | 19.44 | 18.96 | 19.06 | 356,782 | -0.20(-1.04%) |
Nov 03, 2014 | 19.23 | 19.50 | 18.98 | 19.26 | 442,633 | -0.02(-0.10%) |
Oct 31, 2014 | 19.43 | 19.50 | 19.03 | 19.28 | 466,191 | +0.21(+1.10%) |
Oct 30, 2014 | 19.15 | 19.50 | 18.95 | 19.07 | 435,849 | -0.17(-0.88%) |
Oct 29, 2014 | 19.05 | 19.25 | 18.71 | 19.24 | 542,526 | +0.11(+0.58%) |
Oct 28, 2014 | 18.18 | 19.13 | 18.10 | 19.13 | 529,579 | +1.05(+5.81%) |
Oct 27, 2014 | 18.13 | 18.36 | 18.36 | 18.08 | 479,466 | -0.28(-1.53%) |
Oct 24, 2014 | 18.55 | 18.61 | 18.03 | 18.36 | 511,278 | -0.22(-1.18%) |
Oct 23, 2014 | 18.28 | 18.84 | 18.17 | 18.58 | 560,245 | +0.57(+3.16%) |
Oct 22, 2014 | 18.21 | 18.47 | 17.94 | 18.01 | 589,631 | -0.19(-1.04%) |
Oct 21, 2014 | 18.14 | 18.46 | 17.90 | 18.20 | 418,452 | +0.29(+1.62%) |
Oct 20, 2014 | 17.73 | 17.75 | 17.51 | 17.91 | 475,343 | +0.15(+0.84%) |
Oct 17, 2014 | 18.18 | 18.34 | 17.59 | 17.76 | 546,026 | -0.14(-0.78%) |
Oct 16, 2014 | 17.06 | 18.17 | 17.01 | 17.90 | 608,253 | +0.45(+2.58%) |
Oct 15, 2014 | 16.10 | 17.57 | 15.51 | 17.45 | 1,104,138 | +1.06(+6.47%) |
Oct 14, 2014 | 16.48 | 16.80 | 16.12 | 16.39 | 882,316 | +0.04(+0.24%) |
Oct 13, 2014 | 17.18 | 17.50 | 16.32 | 16.35 | 1,371,572 | -0.83(-4.83%) |
Oct 10, 2014 | 17.78 | 17.97 | 17.11 | 17.18 | 756,632 | -0.83(-4.61%) |
Oct 09, 2014 | 18.85 | 18.94 | 17.93 | 18.01 | 924,441 | -0.85(-4.51%) |
Oct 08, 2014 | 19.67 | 19.78 | 18.00 | 18.86 | 2,168,177 | -1.11(-5.56%) |
Oct 07, 2014 | 17.97 | 20.77 | 17.78 | 19.97 | 7,720,318 | +3.47(+21.03%) |
Oct 06, 2014 | 17.12 | 17.34 | 16.42 | 16.50 | 1,325,959 | -0.53(-3.11%) |
Oct 03, 2014 | 17.08 | 17.30 | 16.79 | 17.03 | 818,181 | +0.14(+0.83%) |
Oct 02, 2014 | 16.30 | 16.93 | 16.03 | 16.89 | 785,060 | +0.65(+4.00%) |
Oct 01, 2014 | 17.55 | 17.73 | 16.20 | 16.24 | 1,706,790 | -1.38(-7.83%) |
Sep 30, 2014 | 18.12 | 18.18 | 17.55 | 17.62 | 761,366 | -0.56(-3.08%) |
Sep 29, 2014 | 17.70 | 18.37 | 17.69 | 18.18 | 444,339 | +0.27(+1.51%) |
Sep 26, 2014 | 17.68 | 18.20 | 17.68 | 17.91 | 408,348 | +0.27(+1.53%) |
Sep 25, 2014 | 18.20 | 18.22 | 17.56 | 17.64 | 537,490 | -0.58(-3.18%) |
Sep 24, 2014 | 17.96 | 18.25 | 17.78 | 18.22 | 384,448 | +0.25(+1.39%) |
Sep 23, 2014 | 18.07 | 18.44 | 17.89 | 17.97 | 459,125 | -0.22(-1.21%) |
Sep 22, 2014 | 18.70 | 18.76 | 17.81 | 18.19 | 653,186 | -0.63(-3.35%) |
Sep 19, 2014 | 19.30 | 19.39 | 18.69 | 18.82 | 701,138 | -0.37(-1.93%) |
Sep 18, 2014 | 19.32 | 19.40 | 19.07 | 19.19 | 363,530 | -0.02(-0.10%) |
Sep 17, 2014 | 19.31 | 19.39 | 19.07 | 19.21 | 269,960 | +0.02(+0.10%) |
Sep 16, 2014 | 18.72 | 19.28 | 18.59 | 19.19 | 414,305 | +0.42(+2.24%) |
Sep 15, 2014 | 20.22 | 20.30 | 18.58 | 18.77 | 1,179,838 | -1.41(-6.99%) |
Sep 12, 2014 | 20.48 | 20.84 | 19.93 | 20.18 | 680,733 | -0.43(-2.09%) |
Sep 11, 2014 | 19.76 | 20.63 | 19.65 | 20.61 | 707,116 | +0.84(+4.25%) |
Sep 10, 2014 | 19.58 | 19.83 | 19.47 | 19.77 | 355,475 | +0.27(+1.38%) |
Sep 09, 2014 | 19.73 | 19.77 | 19.41 | 19.50 | 392,912 | -0.36(-1.81%) |
Sep 08, 2014 | 19.34 | 19.93 | 19.33 | 19.86 | 392,294 | +0.53(+2.74%) |
Sep 05, 2014 | 19.18 | 19.37 | 18.95 | 19.33 | 386,039 | +0.06(+0.31%) |
Sep 04, 2014 | 19.28 | 19.58 | 19.11 | 19.27 | 470,193 | +0.01(+0.05%) |
Sep 03, 2014 | 19.44 | 19.44 | 19.13 | 19.26 | 366,563 | -0.04(-0.21%) |
Sep 02, 2014 | 19.30 | 19.49 | 19.02 | 19.30 | 517,138 | +0.02(+0.10%) |
Aug 29, 2014 | 19.20 | 19.28 | 19.28 | 19.28 | 325,800 | +0.13(+0.68%) |
Aug 28, 2014 | 19.03 | 19.43 | 19.00 | 19.15 | 400,220 | +0.00(+0.00%) |
Aug 27, 2014 | 19.33 | 19.54 | 19.12 | 19.15 | 496,637 | -0.16(-0.83%) |
Aug 26, 2014 | 18.98 | 19.55 | 18.95 | 19.31 | 452,549 | +0.33(+1.74%) |
Aug 25, 2014 | 18.84 | 19.23 | 18.78 | 18.98 | 399,008 | +0.31(+1.66%) |
Aug 22, 2014 | 18.60 | 18.79 | 18.32 | 18.67 | 285,805 | +0.02(+0.11%) |
Aug 21, 2014 | 18.62 | 18.74 | 18.18 | 18.65 | 339,859 | +0.00(+0.00%) |
Aug 20, 2014 | 18.80 | 18.87 | 18.52 | 18.65 | 341,244 | -0.22(-1.17%) |
Aug 19, 2014 | 17.90 | 18.91 | 17.86 | 18.87 | 720,868 | +0.96(+5.36%) |
Aug 18, 2014 | 17.56 | 17.93 | 17.41 | 17.91 | 417,050 | +0.49(+2.81%) |
Aug 15, 2014 | 17.78 | 17.93 | 17.25 | 17.42 | 489,901 | -0.19(-1.08%) |
Aug 14, 2014 | 17.97 | 18.16 | 17.57 | 17.61 | 473,666 | -0.35(-1.95%) |
Aug 13, 2014 | 17.80 | 18.09 | 17.76 | 17.96 | 446,253 | +0.26(+1.47%) |
Aug 12, 2014 | 17.89 | 18.04 | 17.55 | 17.70 | 294,228 | -0.24(-1.34%) |
Aug 11, 2014 | 18.03 | 18.35 | 17.76 | 17.94 | 573,470 | -0.08(-0.44%) |
Aug 08, 2014 | 18.14 | 18.17 | 17.72 | 18.02 | 650,940 | -0.05(-0.28%) |
Aug 07, 2014 | 18.28 | 18.48 | 17.97 | 18.07 | 396,459 | -0.10(-0.55%) |
Aug 06, 2014 | 17.65 | 18.43 | 17.61 | 18.17 | 490,171 | +0.32(+1.79%) |
Aug 05, 2014 | 17.73 | 18.10 | 17.51 | 17.85 | 441,851 | -0.02(-0.11%) |
Aug 04, 2014 | 17.36 | 17.96 | 17.30 | 17.87 | 623,838 | +0.57(+3.29%) |
Aug 01, 2014 | 17.01 | 17.50 | 16.90 | 17.30 | 605,385 | +0.29(+1.70%) |
Jul 31, 2014 | 17.20 | 17.32 | 16.90 | 17.01 | 627,331 | -0.38(-2.19%) |
Jul 30, 2014 | 17.60 | 17.67 | 17.33 | 17.39 | 466,864 | -0.08(-0.46%) |
Jul 29, 2014 | 17.12 | 17.50 | 16.91 | 17.47 | 486,165 | +0.37(+2.16%) |
Jul 28, 2014 | 17.23 | 17.32 | 16.80 | 17.10 | 584,285 | -0.13(-0.75%) |
Jul 25, 2014 | 17.25 | 17.35 | 17.01 | 17.23 | 501,601 | -0.26(-1.49%) |
Jul 24, 2014 | 17.65 | 17.81 | 17.40 | 17.49 | 510,896 | -0.06(-0.34%) |
Jul 23, 2014 | 17.88 | 18.05 | 17.51 | 17.55 | 726,266 | -0.28(-1.57%) |
Jul 22, 2014 | 17.85 | 18.10 | 17.68 | 17.83 | 552,024 | +0.10(+0.56%) |
Jul 21, 2014 | 17.94 | 18.17 | 17.60 | 17.73 | 588,431 | -0.34(-1.88%) |
Jul 18, 2014 | 17.48 | 18.24 | 17.38 | 18.07 | 993,010 | +0.57(+3.26%) |
Jul 17, 2014 | 17.06 | 17.74 | 16.98 | 17.50 | 1,277,547 | +0.67(+3.98%) |
Jul 16, 2014 | 17.00 | 17.10 | 16.73 | 16.83 | 686,095 | -0.06(-0.36%) |
Jul 15, 2014 | 17.50 | 17.62 | 16.57 | 16.89 | 1,424,686 | -0.65(-3.71%) |
Jul 14, 2014 | 17.94 | 17.98 | 17.48 | 17.54 | 927,317 | -0.16(-0.90%) |
Jul 11, 2014 | 17.73 | 17.98 | 17.53 | 17.70 | 798,533 | -0.09(-0.51%) |
Jul 10, 2014 | 17.58 | 17.95 | 17.21 | 17.79 | 893,194 | -0.42(-2.31%) |
Jul 09, 2014 | 17.96 | 18.52 | 17.87 | 18.21 | 871,654 | +0.36(+2.04%) |
Jul 08, 2014 | 19.00 | 19.18 | 17.53 | 17.85 | 1,997,099 | -1.12(-5.93%) |
Jul 07, 2014 | 19.74 | 19.94 | 18.93 | 18.97 | 1,385,988 | -0.76(-3.85%) |
Jul 03, 2014 | 19.31 | 19.73 | 19.73 | 19.73 | 1,259,500 | +0.54(+2.81%) |
Jul 02, 2014 | 18.95 | 19.95 | 18.59 | 19.19 | 6,030,399 | -2.87(-13.01%) |
Jul 01, 2014 | 22.10 | 22.36 | 21.54 | 22.06 | 1,935,416 | +0.40(+1.85%) |
Jun 30, 2014 | 21.49 | 22.08 | 21.20 | 21.66 | 1,647,173 | +0.55(+2.61%) |
Jun 27, 2014 | 21.10 | 21.39 | 20.89 | 21.11 | 635,950 | -0.06(-0.28%) |
Jun 26, 2014 | 21.28 | 21.45 | 20.59 | 21.17 | 782,972 | +0.70(+3.42%) |
Jun 25, 2014 | 20.74 | 20.78 | 20.02 | 20.47 | 605,934 | -0.39(-1.87%) |
Jun 24, 2014 | 21.00 | 21.39 | 20.81 | 20.86 | 938,213 | -0.06(-0.29%) |
Jun 23, 2014 | 20.15 | 20.94 | 20.02 | 20.92 | 783,919 | +0.92(+4.60%) |
Jun 20, 2014 | 20.32 | 20.39 | 19.71 | 20.00 | 679,039 | -0.20(-0.99%) |
Jun 19, 2014 | 20.52 | 20.62 | 20.01 | 20.20 | 430,131 | -0.22(-1.08%) |
Jun 18, 2014 | 20.54 | 20.70 | 20.13 | 20.42 | 386,982 | -0.02(-0.12%) |
Jun 17, 2014 | 19.85 | 20.53 | 19.63 | 20.45 | 617,289 | +0.57(+2.89%) |
Jun 16, 2014 | 19.48 | 19.89 | 19.32 | 19.87 | 430,797 | +0.36(+1.85%) |
Jun 13, 2014 | 19.76 | 19.91 | 19.31 | 19.51 | 788,216 | -0.11(-0.56%) |
Jun 12, 2014 | 19.56 | 19.85 | 19.31 | 19.62 | 563,292 | +0.02(+0.10%) |
Jun 11, 2014 | 19.57 | 19.66 | 19.23 | 19.60 | 578,694 | -0.16(-0.81%) |
Jun 10, 2014 | 19.50 | 19.80 | 19.33 | 19.76 | 766,233 | +0.80(+4.22%) |
Jun 06, 2014 | 18.95 | 19.18 | 18.86 | 18.96 | 516,449 | +0.22(+1.17%) |
Jun 05, 2014 | 18.52 | 18.92 | 18.19 | 18.74 | 573,072 | +0.25(+1.35%) |
Jun 04, 2014 | 18.17 | 18.67 | 18.06 | 18.49 | 478,339 | +0.21(+1.15%) |
Jun 03, 2014 | 18.26 | 18.76 | 17.81 | 18.28 | 568,770 | -0.02(-0.11%) |