Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 27.41 | 27.44 | 26.50 | 27.08 | 627,994 | +0.08(+0.29%) |
Jun 29, 2015 | 28.01 | 28.11 | 26.95 | 27.00 | 300,356 | -1.13(-4.03%) |
Jun 26, 2015 | 28.54 | 28.64 | 27.81 | 28.14 | 812,582 | -0.43(-1.52%) |
Jun 25, 2015 | 28.44 | 28.62 | 28.30 | 28.57 | 217,218 | +0.17(+0.59%) |
Jun 24, 2015 | 28.42 | 28.64 | 28.14 | 28.40 | 193,310 | -0.05(-0.17%) |
Jun 23, 2015 | 28.90 | 28.90 | 28.20 | 28.45 | 252,021 | -0.42(-1.47%) |
Jun 22, 2015 | 28.84 | 28.92 | 28.53 | 28.88 | 135,222 | +0.28(+0.96%) |
Jun 19, 2015 | 28.67 | 28.67 | 28.24 | 28.60 | 280,084 | +0.03(+0.10%) |
Jun 18, 2015 | 28.44 | 28.69 | 28.25 | 28.57 | 187,177 | +0.18(+0.62%) |
Jun 17, 2015 | 28.72 | 28.90 | 28.39 | 28.39 | 255,374 | -0.32(-1.10%) |
Jun 16, 2015 | 28.38 | 28.73 | 28.22 | 28.71 | 222,859 | +0.26(+0.90%) |
Jun 15, 2015 | 28.29 | 28.58 | 27.61 | 28.45 | 256,674 | -0.15(-0.52%) |
Jun 12, 2015 | 28.75 | 28.90 | 28.50 | 28.60 | 168,048 | -0.31(-1.06%) |
Jun 11, 2015 | 29.02 | 29.05 | 28.62 | 28.91 | 152,266 | -0.01(-0.03%) |
Jun 10, 2015 | 28.27 | 29.01 | 27.94 | 28.92 | 221,475 | +0.84(+2.98%) |
Jun 09, 2015 | 28.57 | 28.78 | 27.98 | 28.08 | 269,955 | -0.49(-1.72%) |
Jun 08, 2015 | 29.03 | 29.06 | 28.54 | 28.57 | 217,804 | -0.38(-1.33%) |
Jun 05, 2015 | 28.38 | 29.00 | 28.09 | 28.96 | 221,336 | +0.55(+1.94%) |
Jun 04, 2015 | 28.63 | 28.92 | 28.22 | 28.40 | 388,467 | -0.41(-1.44%) |
Jun 03, 2015 | 28.77 | 28.97 | 28.47 | 28.82 | 183,052 | +0.08(+0.27%) |
Jun 02, 2015 | 28.59 | 28.81 | 28.27 | 28.74 | 414,000 | -0.01(-0.03%) |
Jun 01, 2015 | 28.26 | 29.02 | 27.86 | 28.75 | 325,304 | +0.65(+2.31%) |
May 29, 2015 | 28.22 | 28.35 | 27.77 | 28.10 | 226,567 | -0.17(-0.59%) |
May 28, 2015 | 28.39 | 28.56 | 27.94 | 28.27 | 163,541 | -0.13(-0.45%) |
May 27, 2015 | 27.98 | 28.44 | 27.82 | 28.39 | 297,021 | +0.49(+1.77%) |
May 26, 2015 | 28.17 | 28.28 | 27.55 | 27.90 | 289,612 | -0.32(-1.12%) |
May 22, 2015 | 28.17 | 28.22 | 28.22 | 28.22 | 194,172 | -0.13(-0.45%) |
May 21, 2015 | 28.34 | 28.39 | 27.54 | 28.34 | 259,049 | +0.05(+0.17%) |
May 20, 2015 | 28.06 | 28.62 | 27.58 | 28.30 | 394,004 | +0.60(+2.17%) |
May 19, 2015 | 28.08 | 28.08 | 27.54 | 27.69 | 296,070 | -0.22(-0.78%) |
May 18, 2015 | 27.44 | 28.00 | 27.08 | 27.91 | 326,806 | +0.47(+1.72%) |
May 15, 2015 | 26.40 | 27.44 | 26.40 | 27.44 | 389,912 | +0.87(+3.26%) |
May 14, 2015 | 26.26 | 26.59 | 26.18 | 26.57 | 265,376 | +0.44(+1.70%) |
May 13, 2015 | 25.15 | 26.68 | 24.85 | 26.13 | 553,339 | +1.08(+4.33%) |
May 12, 2015 | 24.93 | 25.31 | 24.69 | 25.04 | 220,944 | -0.12(-0.47%) |
May 11, 2015 | 24.91 | 25.58 | 24.91 | 25.16 | 204,959 | +0.29(+1.15%) |
May 08, 2015 | 24.98 | 25.19 | 24.84 | 24.88 | 204,002 | +0.29(+1.16%) |
May 07, 2015 | 23.91 | 24.64 | 23.91 | 24.59 | 195,974 | +0.64(+2.67%) |
May 06, 2015 | 24.22 | 24.48 | 23.66 | 23.95 | 233,885 | -0.26(-1.06%) |
May 05, 2015 | 24.71 | 25.46 | 23.32 | 24.21 | 535,591 | -0.32(-1.29%) |
May 04, 2015 | 25.21 | 25.27 | 24.42 | 24.52 | 312,287 | -0.57(-2.28%) |
May 01, 2015 | 24.24 | 25.19 | 24.24 | 25.09 | 248,793 | +1.00(+4.13%) |
Apr 30, 2015 | 24.44 | 24.61 | 23.77 | 24.10 | 302,013 | -0.51(-2.08%) |
Apr 29, 2015 | 25.02 | 25.19 | 24.59 | 24.61 | 125,738 | -0.63(-2.50%) |
Apr 28, 2015 | 24.69 | 25.39 | 24.57 | 25.24 | 207,079 | +0.51(+2.07%) |
Apr 27, 2015 | 24.79 | 25.41 | 24.66 | 24.73 | 265,220 | -0.08(-0.32%) |
Apr 24, 2015 | 25.19 | 25.19 | 24.62 | 24.81 | 133,753 | -0.45(-1.79%) |
Apr 23, 2015 | 25.16 | 25.34 | 24.88 | 25.26 | 182,456 | -0.05(-0.19%) |
Apr 22, 2015 | 25.13 | 25.49 | 24.74 | 25.31 | 158,491 | +0.25(+0.98%) |
Apr 21, 2015 | 24.88 | 25.24 | 24.87 | 25.06 | 230,638 | +0.33(+1.31%) |
Apr 20, 2015 | 24.39 | 25.25 | 24.39 | 24.74 | 331,640 | +0.59(+2.45%) |
Apr 17, 2015 | 24.69 | 24.69 | 24.06 | 24.15 | 278,916 | -0.77(-3.10%) |
Apr 16, 2015 | 25.42 | 25.49 | 24.88 | 24.92 | 222,306 | -0.65(-2.52%) |
Apr 15, 2015 | 25.41 | 25.80 | 25.29 | 25.57 | 233,375 | +0.26(+1.01%) |
Apr 14, 2015 | 25.96 | 25.96 | 25.20 | 25.31 | 183,490 | -0.54(-2.10%) |
Apr 13, 2015 | 25.62 | 26.13 | 25.62 | 25.85 | 160,090 | +0.17(+0.65%) |
Apr 10, 2015 | 25.77 | 25.82 | 25.49 | 25.68 | 241,550 | +0.10(+0.38%) |
Apr 09, 2015 | 25.13 | 25.67 | 25.13 | 25.59 | 245,243 | +0.50(+2.00%) |
Apr 08, 2015 | 25.08 | 25.30 | 24.95 | 25.08 | 338,510 | -0.03(-0.12%) |
Apr 07, 2015 | 25.45 | 25.74 | 25.07 | 25.11 | 274,275 | -0.34(-1.32%) |
Apr 06, 2015 | 25.06 | 25.59 | 25.01 | 25.45 | 213,060 | +0.13(+0.51%) |
Apr 02, 2015 | 25.36 | 25.32 | 25.32 | 25.32 | 261,468 | -0.03(-0.12%) |
Apr 01, 2015 | 25.17 | 25.48 | 24.75 | 25.35 | 229,432 | +0.07(+0.27%) |
Mar 31, 2015 | 25.38 | 25.53 | 25.03 | 25.28 | 187,187 | -0.32(-1.23%) |
Mar 30, 2015 | 25.36 | 25.67 | 25.03 | 25.60 | 212,367 | +0.36(+1.45%) |
Mar 27, 2015 | 25.12 | 25.35 | 24.68 | 25.23 | 275,671 | +0.10(+0.39%) |
Mar 26, 2015 | 25.26 | 25.26 | 24.62 | 25.13 | 428,223 | -0.42(-1.66%) |
Mar 25, 2015 | 26.35 | 26.35 | 25.37 | 25.56 | 574,333 | -0.76(-2.88%) |
Mar 24, 2015 | 26.34 | 26.43 | 26.17 | 26.31 | 337,596 | -0.01(-0.04%) |
Mar 23, 2015 | 26.03 | 26.43 | 25.88 | 26.32 | 293,264 | +0.19(+0.72%) |
Mar 20, 2015 | 26.13 | 26.27 | 25.30 | 26.14 | 801,139 | +0.45(+1.76%) |
Mar 19, 2015 | 25.01 | 25.68 | 24.95 | 25.68 | 370,582 | +0.51(+2.04%) |
Mar 18, 2015 | 24.88 | 25.24 | 24.73 | 25.17 | 372,597 | +0.16(+0.63%) |
Mar 17, 2015 | 25.19 | 25.36 | 24.97 | 25.01 | 339,284 | -0.18(-0.70%) |
Mar 16, 2015 | 24.98 | 25.24 | 24.94 | 25.19 | 259,017 | +0.31(+1.23%) |
Mar 13, 2015 | 24.95 | 25.22 | 24.39 | 24.89 | 231,334 | -0.15(-0.59%) |
Mar 12, 2015 | 24.83 | 25.07 | 24.62 | 25.03 | 256,979 | +0.27(+1.07%) |
Mar 11, 2015 | 24.63 | 24.87 | 24.53 | 24.77 | 300,072 | +0.27(+1.09%) |
Mar 10, 2015 | 24.93 | 25.21 | 24.43 | 24.50 | 437,598 | -0.72(-2.85%) |
Mar 09, 2015 | 25.35 | 25.64 | 25.12 | 25.22 | 382,708 | -0.02(-0.08%) |
Mar 06, 2015 | 25.82 | 25.96 | 25.21 | 25.24 | 378,471 | -0.77(-2.95%) |
Mar 05, 2015 | 26.19 | 26.30 | 25.89 | 26.01 | 205,789 | -0.23(-0.86%) |
Mar 04, 2015 | 26.14 | 26.40 | 25.72 | 26.24 | 369,103 | -0.08(-0.30%) |
Mar 03, 2015 | 26.76 | 27.11 | 26.14 | 26.31 | 710,911 | -0.63(-2.34%) |
Mar 02, 2015 | 26.12 | 27.01 | 25.95 | 26.95 | 355,649 | +0.72(+2.74%) |
Feb 27, 2015 | 26.03 | 26.38 | 25.93 | 26.23 | 462,769 | +0.21(+0.80%) |
Feb 26, 2015 | 26.07 | 26.39 | 25.85 | 26.02 | 363,855 | -0.11(-0.41%) |
Feb 25, 2015 | 25.91 | 26.60 | 25.91 | 26.13 | 421,837 | +0.27(+1.03%) |
Feb 24, 2015 | 26.01 | 26.30 | 25.56 | 25.86 | 551,681 | -0.11(-0.42%) |
Feb 23, 2015 | 26.01 | 26.11 | 25.69 | 25.97 | 239,735 | -0.17(-0.64%) |
Feb 20, 2015 | 26.10 | 26.21 | 25.64 | 26.14 | 305,544 | +0.03(+0.11%) |
Feb 19, 2015 | 26.04 | 26.29 | 25.98 | 26.11 | 161,141 | +0.12(+0.46%) |
Feb 18, 2015 | 26.14 | 26.23 | 25.60 | 25.99 | 382,625 | -0.24(-0.90%) |
Feb 17, 2015 | 26.16 | 26.50 | 26.03 | 26.23 | 284,921 | -0.06(-0.22%) |
Feb 13, 2015 | 26.60 | 26.29 | 26.29 | 26.29 | 239,848 | -0.32(-1.19%) |
Feb 12, 2015 | 26.57 | 26.60 | 26.12 | 26.60 | 237,053 | +0.17(+0.63%) |
Feb 11, 2015 | 26.37 | 26.87 | 26.24 | 26.43 | 504,688 | -0.04(-0.15%) |
Feb 10, 2015 | 27.09 | 27.49 | 25.83 | 26.47 | 529,178 | -0.35(-1.32%) |
Feb 09, 2015 | 26.61 | 27.05 | 26.11 | 26.83 | 543,004 | +0.00(+0.00%) |
Feb 06, 2015 | 26.45 | 27.76 | 26.02 | 26.83 | 1,186,028 | +0.90(+3.46%) |
Feb 05, 2015 | 25.41 | 26.04 | 25.29 | 25.93 | 305,222 | +0.65(+2.57%) |
Feb 04, 2015 | 25.20 | 25.96 | 25.12 | 25.28 | 656,871 | +0.24(+0.94%) |
Feb 03, 2015 | 24.83 | 25.98 | 24.36 | 25.04 | 1,760,582 | +0.93(+3.84%) |
Feb 02, 2015 | 23.80 | 24.13 | 23.30 | 24.12 | 283,020 | +0.47(+2.00%) |
Jan 30, 2015 | 24.13 | 24.38 | 23.50 | 23.64 | 429,264 | -0.77(-3.15%) |
Jan 29, 2015 | 24.05 | 24.45 | 23.90 | 24.41 | 461,592 | +0.34(+1.39%) |
Jan 28, 2015 | 24.48 | 24.61 | 23.72 | 24.08 | 286,117 | -0.23(-0.93%) |
Jan 27, 2015 | 24.31 | 24.66 | 23.77 | 24.30 | 213,406 | -0.37(-1.52%) |
Jan 26, 2015 | 24.54 | 24.82 | 24.13 | 24.68 | 258,235 | -0.02(-0.08%) |
Jan 23, 2015 | 24.49 | 24.80 | 24.38 | 24.70 | 195,288 | +0.13(+0.52%) |
Jan 22, 2015 | 24.32 | 24.62 | 23.77 | 24.57 | 286,040 | +0.48(+2.00%) |
Jan 21, 2015 | 24.20 | 24.57 | 23.95 | 24.09 | 357,266 | -0.23(-0.93%) |
Jan 20, 2015 | 24.17 | 24.57 | 23.80 | 24.31 | 283,807 | +0.27(+1.11%) |
Jan 16, 2015 | 22.91 | 24.21 | 22.74 | 24.05 | 930,026 | +1.07(+4.67%) |
Jan 15, 2015 | 23.17 | 23.38 | 22.71 | 22.98 | 327,121 | -0.21(-0.89%) |
Jan 14, 2015 | 22.85 | 23.40 | 22.79 | 23.18 | 187,366 | -0.03(-0.13%) |
Jan 13, 2015 | 23.77 | 23.85 | 22.96 | 23.21 | 393,804 | -0.41(-1.75%) |
Jan 12, 2015 | 23.51 | 23.69 | 22.74 | 23.63 | 348,141 | +0.18(+0.76%) |
Jan 09, 2015 | 23.64 | 24.73 | 23.02 | 23.45 | 602,100 | +1.00(+4.43%) |
Jan 08, 2015 | 22.22 | 22.65 | 21.76 | 22.45 | 533,166 | +0.49(+2.24%) |
Jan 07, 2015 | 22.22 | 22.42 | 21.64 | 21.96 | 373,632 | -0.16(-0.71%) |
Jan 06, 2015 | 23.06 | 23.06 | 21.54 | 22.12 | 625,819 | -0.98(-4.22%) |
Jan 05, 2015 | 23.76 | 23.85 | 22.68 | 23.09 | 417,896 | -0.76(-3.20%) |
Jan 02, 2015 | 23.48 | 23.95 | 22.97 | 23.86 | 397,319 | +0.51(+2.17%) |
Dec 31, 2014 | 23.65 | 23.35 | 23.35 | 23.35 | 254,769 | -0.25(-1.04%) |
Dec 30, 2014 | 23.55 | 23.65 | 23.28 | 23.60 | 245,044 | -0.12(-0.50%) |
Dec 29, 2014 | 23.83 | 23.86 | 23.33 | 23.71 | 272,944 | -0.12(-0.50%) |
Dec 26, 2014 | 23.82 | 24.02 | 23.58 | 23.83 | 172,135 | +0.01(+0.04%) |
Dec 24, 2014 | 23.92 | 23.82 | 23.82 | 23.82 | 192,548 | -0.01(-0.04%) |
Dec 23, 2014 | 23.84 | 24.25 | 23.21 | 23.83 | 521,629 | +1.28(+5.68%) |
Dec 22, 2014 | 22.36 | 22.73 | 22.05 | 22.55 | 220,026 | +0.19(+0.84%) |
Dec 19, 2014 | 22.54 | 22.67 | 22.27 | 22.36 | 999,865 | -0.17(-0.74%) |
Dec 18, 2014 | 22.31 | 22.61 | 22.06 | 22.53 | 283,525 | +0.38(+1.74%) |
Dec 17, 2014 | 21.81 | 22.15 | 21.41 | 22.15 | 277,665 | +0.30(+1.35%) |
Dec 16, 2014 | 21.73 | 22.37 | 21.67 | 21.85 | 286,649 | -0.03(-0.13%) |
Dec 15, 2014 | 22.20 | 22.64 | 21.82 | 21.88 | 275,615 | -0.26(-1.16%) |
Dec 12, 2014 | 21.81 | 22.26 | 21.54 | 22.14 | 377,806 | -0.05(-0.22%) |
Dec 11, 2014 | 21.73 | 22.59 | 21.68 | 22.19 | 277,105 | +0.73(+3.40%) |
Dec 10, 2014 | 22.21 | 22.49 | 21.44 | 21.46 | 188,707 | -0.91(-4.05%) |
Dec 09, 2014 | 21.60 | 22.47 | 21.34 | 22.36 | 333,828 | +0.38(+1.75%) |
Dec 08, 2014 | 22.23 | 22.73 | 21.70 | 21.98 | 458,690 | -0.29(-1.28%) |
Dec 05, 2014 | 21.73 | 22.30 | 21.64 | 22.27 | 231,953 | +0.54(+2.49%) |
Dec 04, 2014 | 21.59 | 21.81 | 21.53 | 21.72 | 364,039 | +0.05(+0.23%) |
Dec 03, 2014 | 21.28 | 21.92 | 21.16 | 21.67 | 381,819 | +0.39(+1.85%) |
Dec 02, 2014 | 19.69 | 21.32 | 19.49 | 21.28 | 715,424 | +1.59(+8.05%) |
Dec 01, 2014 | 20.01 | 20.31 | 19.53 | 19.69 | 443,913 | -0.43(-2.15%) |
Nov 28, 2014 | 20.66 | 20.66 | 20.09 | 20.13 | 183,779 | -0.56(-2.71%) |
Nov 26, 2014 | 20.21 | 20.69 | 20.69 | 20.69 | 345,105 | +0.53(+2.64%) |
Nov 25, 2014 | 20.33 | 20.57 | 20.13 | 20.16 | 131,501 | -0.14(-0.68%) |
Nov 24, 2014 | 19.83 | 20.33 | 19.70 | 20.30 | 269,867 | +0.50(+2.54%) |
Nov 21, 2014 | 20.07 | 20.26 | 19.78 | 19.79 | 398,902 | +0.09(+0.45%) |
Nov 20, 2014 | 18.76 | 19.71 | 18.76 | 19.70 | 375,147 | +0.53(+2.77%) |
Nov 19, 2014 | 20.05 | 20.05 | 18.89 | 19.17 | 986,646 | -1.05(-5.21%) |
Nov 18, 2014 | 20.05 | 20.41 | 19.88 | 20.23 | 254,374 | +0.31(+1.53%) |
Nov 17, 2014 | 20.24 | 20.26 | 19.88 | 19.92 | 232,708 | -0.41(-2.03%) |
Nov 14, 2014 | 20.21 | 20.52 | 19.95 | 20.33 | 251,452 | +0.11(+0.54%) |
Nov 13, 2014 | 20.34 | 20.57 | 20.15 | 20.23 | 279,794 | -0.16(-0.77%) |
Nov 12, 2014 | 20.24 | 20.49 | 20.20 | 20.38 | 236,868 | +0.04(+0.19%) |
Nov 11, 2014 | 20.41 | 20.71 | 20.22 | 20.34 | 436,998 | -0.14(-0.67%) |
Nov 10, 2014 | 20.11 | 20.58 | 19.92 | 20.48 | 419,158 | +0.37(+1.86%) |
Nov 07, 2014 | 20.06 | 20.40 | 19.83 | 20.11 | 416,771 | -0.01(-0.05%) |
Nov 06, 2014 | 20.59 | 20.83 | 20.07 | 20.12 | 393,525 | -0.53(-2.58%) |
Nov 05, 2014 | 20.37 | 20.74 | 19.93 | 20.65 | 559,976 | +0.42(+2.09%) |
Nov 04, 2014 | 20.66 | 21.00 | 20.00 | 20.23 | 973,823 | +0.53(+2.70%) |
Nov 03, 2014 | 19.51 | 19.83 | 19.16 | 19.69 | 741,317 | +0.21(+1.06%) |
Oct 31, 2014 | 19.20 | 19.55 | 19.08 | 19.49 | 475,904 | +0.80(+4.27%) |
Oct 30, 2014 | 18.61 | 18.75 | 18.22 | 18.69 | 320,543 | -0.05(-0.26%) |
Oct 29, 2014 | 18.70 | 18.80 | 18.42 | 18.74 | 248,625 | +0.05(+0.26%) |
Oct 28, 2014 | 17.78 | 18.72 | 17.78 | 18.69 | 357,323 | +1.06(+6.04%) |
Oct 27, 2014 | 17.49 | 17.67 | 17.57 | 17.63 | 212,272 | +0.06(+0.34%) |
Oct 24, 2014 | 17.57 | 17.83 | 17.48 | 17.57 | 306,615 | -0.05(-0.28%) |
Oct 23, 2014 | 17.13 | 17.69 | 16.96 | 17.62 | 335,323 | +0.73(+4.32%) |
Oct 22, 2014 | 17.22 | 17.40 | 16.82 | 16.89 | 461,331 | -0.30(-1.72%) |
Oct 21, 2014 | 17.01 | 17.18 | 16.66 | 17.18 | 489,668 | +0.33(+1.99%) |
Oct 20, 2014 | 16.39 | 16.87 | 16.30 | 16.85 | 570,749 | +0.37(+2.27%) |
Oct 17, 2014 | 17.12 | 17.14 | 16.32 | 16.47 | 426,162 | -0.35(-2.11%) |
Oct 16, 2014 | 16.48 | 16.98 | 16.39 | 16.83 | 441,262 | +0.07(+0.41%) |
Oct 15, 2014 | 16.32 | 16.87 | 16.13 | 16.76 | 557,431 | +0.12(+0.71%) |
Oct 14, 2014 | 16.96 | 17.34 | 16.63 | 16.64 | 578,832 | -0.16(-0.94%) |
Oct 13, 2014 | 17.07 | 17.60 | 16.69 | 16.80 | 446,376 | -0.26(-1.50%) |
Oct 10, 2014 | 17.89 | 18.00 | 17.00 | 17.05 | 729,318 | -0.93(-5.18%) |
Oct 09, 2014 | 18.89 | 18.89 | 17.94 | 17.98 | 597,755 | -0.98(-5.17%) |
Oct 08, 2014 | 18.67 | 18.99 | 18.16 | 18.97 | 783,429 | +0.25(+1.32%) |
Oct 07, 2014 | 18.63 | 18.92 | 18.47 | 18.72 | 680,917 | -0.05(-0.26%) |
Oct 06, 2014 | 18.75 | 18.95 | 18.61 | 18.77 | 431,421 | +0.05(+0.26%) |
Oct 03, 2014 | 18.99 | 19.11 | 18.68 | 18.72 | 348,583 | -0.05(-0.26%) |
Oct 02, 2014 | 18.53 | 18.97 | 18.34 | 18.77 | 343,639 | +0.28(+1.49%) |
Oct 01, 2014 | 18.54 | 19.07 | 18.45 | 18.49 | 566,720 | -0.02(-0.11%) |
Sep 30, 2014 | 18.87 | 18.87 | 18.43 | 18.51 | 344,997 | -0.35(-1.85%) |
Sep 29, 2014 | 18.45 | 18.89 | 18.34 | 18.86 | 239,843 | +0.11(+0.60%) |
Sep 26, 2014 | 18.57 | 18.83 | 18.46 | 18.75 | 209,053 | +0.30(+1.63%) |
Sep 25, 2014 | 18.55 | 18.62 | 18.26 | 18.45 | 323,402 | -0.18(-0.98%) |
Sep 24, 2014 | 18.20 | 18.71 | 18.20 | 18.63 | 368,141 | +0.47(+2.60%) |
Sep 23, 2014 | 18.34 | 18.73 | 18.14 | 18.16 | 490,552 | -0.33(-1.76%) |
Sep 22, 2014 | 18.47 | 18.54 | 18.13 | 18.48 | 402,684 | -0.06(-0.32%) |
Sep 19, 2014 | 19.28 | 19.56 | 18.48 | 18.54 | 1,186,085 | -0.62(-3.24%) |
Sep 18, 2014 | 18.85 | 19.25 | 18.61 | 19.16 | 297,179 | +0.46(+2.48%) |
Sep 17, 2014 | 18.46 | 18.80 | 18.46 | 18.70 | 558,521 | +0.20(+1.06%) |
Sep 16, 2014 | 18.26 | 18.67 | 18.16 | 18.50 | 255,827 | +0.20(+1.08%) |
Sep 15, 2014 | 18.62 | 18.70 | 17.98 | 18.31 | 510,060 | -0.35(-1.90%) |
Sep 12, 2014 | 18.72 | 18.95 | 18.44 | 18.66 | 446,457 | -0.06(-0.32%) |
Sep 11, 2014 | 18.58 | 19.06 | 18.58 | 18.72 | 449,982 | +0.02(+0.11%) |
Sep 10, 2014 | 18.39 | 18.71 | 18.21 | 18.70 | 311,296 | +0.34(+1.82%) |
Sep 09, 2014 | 18.76 | 18.89 | 18.34 | 18.36 | 370,861 | -0.46(-2.46%) |
Sep 08, 2014 | 18.86 | 19.19 | 18.60 | 18.83 | 432,335 | +0.02(+0.10%) |
Sep 05, 2014 | 18.88 | 19.01 | 18.60 | 18.81 | 510,896 | +0.09(+0.47%) |
Sep 04, 2014 | 18.77 | 19.12 | 18.63 | 18.72 | 381,448 | +0.03(+0.16%) |
Sep 03, 2014 | 19.10 | 19.10 | 18.56 | 18.69 | 449,627 | -0.28(-1.45%) |
Sep 02, 2014 | 19.05 | 19.31 | 18.90 | 18.97 | 402,517 | +0.00(+0.00%) |
Aug 29, 2014 | 18.81 | 18.97 | 18.97 | 18.97 | 179,048 | +0.23(+1.21%) |
Aug 28, 2014 | 18.86 | 18.94 | 18.62 | 18.74 | 266,788 | -0.18(-0.94%) |
Aug 27, 2014 | 19.27 | 19.28 | 18.62 | 18.92 | 389,070 | -0.34(-1.79%) |
Aug 26, 2014 | 18.93 | 19.39 | 18.74 | 19.26 | 290,838 | +0.34(+1.77%) |
Aug 25, 2014 | 18.90 | 19.05 | 18.78 | 18.93 | 264,840 | +0.13(+0.68%) |
Aug 22, 2014 | 18.65 | 18.95 | 18.42 | 18.80 | 307,806 | +0.15(+0.79%) |
Aug 21, 2014 | 18.66 | 18.83 | 18.40 | 18.65 | 284,485 | -0.05(-0.26%) |
Aug 20, 2014 | 18.32 | 18.76 | 18.28 | 18.70 | 293,681 | +0.31(+1.66%) |
Aug 19, 2014 | 18.40 | 18.46 | 17.94 | 18.39 | 397,495 | -0.01(-0.05%) |
Aug 18, 2014 | 18.38 | 18.38 | 18.08 | 18.40 | 278,760 | +0.19(+1.03%) |
Aug 15, 2014 | 18.42 | 18.57 | 17.79 | 18.22 | 381,409 | +0.03(+0.16%) |
Aug 14, 2014 | 18.15 | 18.31 | 17.82 | 18.19 | 357,770 | -0.01(-0.05%) |
Aug 13, 2014 | 17.75 | 18.37 | 17.66 | 18.20 | 467,664 | +0.67(+3.82%) |
Aug 12, 2014 | 17.67 | 17.79 | 17.27 | 17.53 | 216,333 | -0.22(-1.22%) |
Aug 11, 2014 | 17.34 | 18.05 | 17.14 | 17.74 | 371,007 | +0.50(+2.91%) |
Aug 08, 2014 | 16.57 | 17.27 | 16.46 | 17.24 | 416,028 | +0.69(+4.17%) |
Aug 07, 2014 | 17.18 | 17.18 | 16.51 | 16.55 | 325,913 | -0.54(-3.17%) |
Aug 06, 2014 | 16.79 | 17.44 | 16.79 | 17.09 | 465,276 | +0.10(+0.58%) |
Aug 05, 2014 | 16.26 | 17.49 | 15.76 | 16.99 | 884,719 | +0.37(+2.25%) |
Aug 04, 2014 | 16.51 | 16.70 | 16.20 | 16.62 | 315,382 | +0.27(+1.63%) |
Aug 01, 2014 | 16.59 | 16.74 | 16.02 | 16.35 | 391,941 | -0.22(-1.31%) |
Jul 31, 2014 | 16.59 | 16.81 | 16.47 | 16.57 | 407,189 | -0.25(-1.46%) |
Jul 30, 2014 | 16.90 | 16.92 | 16.64 | 16.82 | 299,148 | +0.09(+0.53%) |
Jul 29, 2014 | 17.10 | 17.34 | 16.72 | 16.73 | 347,006 | -0.37(-2.19%) |
Jul 28, 2014 | 17.13 | 17.33 | 16.93 | 17.10 | 444,115 | +0.00(+0.00%) |
Jul 25, 2014 | 17.15 | 17.41 | 16.85 | 17.10 | 412,518 | -0.23(-1.31%) |
Jul 24, 2014 | 18.25 | 18.35 | 17.27 | 17.33 | 565,495 | -0.88(-4.82%) |
Jul 23, 2014 | 18.08 | 18.49 | 18.08 | 18.21 | 532,707 | +0.17(+0.93%) |
Jul 22, 2014 | 17.59 | 18.16 | 17.57 | 18.04 | 478,056 | +0.56(+3.21%) |
Jul 21, 2014 | 17.12 | 17.56 | 17.05 | 17.48 | 284,215 | +0.27(+1.55%) |
Jul 18, 2014 | 17.13 | 17.37 | 17.04 | 17.21 | 420,184 | +0.07(+0.40%) |
Jul 17, 2014 | 17.53 | 17.79 | 17.05 | 17.14 | 364,453 | -0.56(-3.17%) |
Jul 16, 2014 | 17.80 | 17.89 | 17.40 | 17.70 | 212,988 | +0.07(+0.39%) |
Jul 15, 2014 | 17.81 | 17.94 | 17.48 | 17.64 | 272,054 | -0.22(-1.21%) |
Jul 14, 2014 | 18.29 | 18.33 | 17.79 | 17.85 | 297,936 | -0.22(-1.20%) |
Jul 11, 2014 | 17.91 | 18.23 | 17.56 | 18.07 | 435,355 | +0.13(+0.71%) |
Jul 10, 2014 | 17.64 | 18.38 | 17.49 | 17.94 | 430,910 | -0.14(-0.76%) |
Jul 09, 2014 | 17.73 | 18.25 | 17.49 | 18.08 | 588,656 | -0.11(-0.60%) |
Jul 08, 2014 | 18.59 | 18.62 | 17.86 | 18.19 | 661,615 | -0.46(-2.48%) |
Jul 07, 2014 | 18.93 | 18.95 | 18.59 | 18.65 | 323,357 | -0.32(-1.66%) |
Jul 03, 2014 | 18.72 | 18.97 | 18.97 | 18.97 | 334,549 | +0.29(+1.53%) |
Jul 02, 2014 | 19.50 | 19.61 | 18.61 | 18.68 | 375,817 | -0.93(-4.72%) |