Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 24.50 | 25.85 | 24.02 | 24.89 | 1,620,915 | +1.81(+7.84%) |
Jul 30, 2015 | 22.81 | 23.13 | 22.42 | 23.08 | 367,071 | +0.13(+0.57%) |
Jul 29, 2015 | 22.73 | 23.03 | 22.44 | 22.95 | 490,638 | +0.26(+1.15%) |
Jul 28, 2015 | 22.51 | 22.76 | 21.96 | 22.69 | 598,237 | +0.18(+0.80%) |
Jul 27, 2015 | 23.59 | 23.62 | 22.37 | 22.51 | 521,681 | -1.26(-5.30%) |
Jul 24, 2015 | 24.24 | 24.55 | 23.72 | 23.77 | 424,034 | -0.48(-1.98%) |
Jul 23, 2015 | 24.27 | 24.62 | 23.96 | 24.25 | 240,200 | +0.10(+0.41%) |
Jul 22, 2015 | 24.28 | 24.60 | 24.07 | 24.15 | 270,515 | -0.35(-1.43%) |
Jul 21, 2015 | 24.49 | 24.98 | 24.30 | 24.50 | 315,365 | -0.07(-0.28%) |
Jul 20, 2015 | 24.36 | 24.71 | 24.12 | 24.57 | 337,858 | +0.32(+1.32%) |
Jul 17, 2015 | 24.17 | 24.53 | 24.02 | 24.25 | 273,791 | +0.19(+0.79%) |
Jul 16, 2015 | 24.19 | 24.20 | 24.02 | 24.06 | 203,479 | +0.09(+0.38%) |
Jul 15, 2015 | 24.21 | 24.52 | 23.90 | 23.97 | 357,207 | -0.19(-0.79%) |
Jul 14, 2015 | 23.83 | 24.27 | 23.83 | 24.16 | 348,931 | +0.32(+1.34%) |
Jul 13, 2015 | 23.66 | 23.91 | 23.47 | 23.84 | 226,963 | +0.29(+1.23%) |
Jul 10, 2015 | 23.55 | 23.78 | 23.34 | 23.55 | 319,829 | +0.23(+0.99%) |
Jul 09, 2015 | 23.74 | 23.76 | 23.30 | 23.32 | 223,458 | -0.05(-0.21%) |
Jul 08, 2015 | 23.66 | 23.96 | 23.34 | 23.37 | 297,089 | -0.53(-2.22%) |
Jul 07, 2015 | 23.94 | 24.03 | 23.38 | 23.90 | 444,334 | -0.08(-0.33%) |
Jul 06, 2015 | 23.67 | 24.11 | 23.56 | 23.98 | 504,270 | +0.01(+0.04%) |
Jul 02, 2015 | 24.13 | 23.97 | 23.97 | 23.97 | 329,800 | -0.14(-0.58%) |
Jul 01, 2015 | 24.40 | 24.52 | 23.97 | 24.11 | 532,044 | -0.11(-0.45%) |
Jun 30, 2015 | 23.75 | 24.34 | 23.75 | 24.22 | 689,519 | +0.73(+3.11%) |
Jun 29, 2015 | 23.87 | 24.15 | 23.31 | 23.49 | 663,425 | -0.62(-2.57%) |
Jun 26, 2015 | 23.84 | 24.15 | 23.69 | 24.11 | 2,153,897 | +0.30(+1.26%) |
Jun 25, 2015 | 23.11 | 23.89 | 23.07 | 23.81 | 1,276,695 | +1.26(+5.59%) |
Jun 24, 2015 | 22.77 | 23.00 | 22.46 | 22.55 | 581,047 | -0.37(-1.61%) |
Jun 23, 2015 | 23.28 | 23.28 | 22.59 | 22.92 | 586,713 | -0.35(-1.50%) |
Jun 22, 2015 | 23.12 | 23.29 | 22.92 | 23.27 | 374,064 | +0.35(+1.53%) |
Jun 19, 2015 | 22.48 | 23.05 | 22.34 | 22.92 | 901,964 | +0.38(+1.69%) |
Jun 18, 2015 | 22.36 | 22.61 | 22.24 | 22.54 | 415,789 | +0.25(+1.12%) |
Jun 17, 2015 | 22.41 | 22.61 | 22.26 | 22.29 | 297,657 | +0.02(+0.09%) |
Jun 16, 2015 | 22.27 | 22.46 | 22.14 | 22.27 | 473,878 | -0.08(-0.36%) |
Jun 15, 2015 | 22.40 | 22.53 | 21.61 | 22.35 | 614,398 | -0.32(-1.41%) |
Jun 12, 2015 | 22.46 | 22.80 | 22.46 | 22.67 | 349,390 | +0.12(+0.53%) |
Jun 11, 2015 | 23.05 | 23.36 | 22.43 | 22.55 | 397,061 | -0.53(-2.30%) |
Jun 10, 2015 | 23.33 | 23.39 | 23.06 | 23.08 | 364,915 | -0.02(-0.09%) |
Jun 09, 2015 | 22.72 | 23.22 | 22.64 | 23.10 | 529,334 | +0.41(+1.81%) |
Jun 08, 2015 | 23.24 | 23.24 | 22.66 | 22.69 | 228,489 | -0.45(-1.94%) |
Jun 05, 2015 | 22.59 | 23.25 | 22.52 | 23.14 | 373,578 | +0.60(+2.66%) |
Jun 04, 2015 | 22.90 | 23.04 | 22.25 | 22.54 | 409,453 | -0.54(-2.34%) |
Jun 03, 2015 | 23.02 | 23.18 | 22.95 | 23.08 | 499,219 | +0.11(+0.48%) |
Jun 02, 2015 | 22.92 | 23.28 | 22.88 | 22.97 | 250,755 | -0.03(-0.13%) |
Jun 01, 2015 | 22.84 | 23.29 | 22.69 | 23.00 | 517,151 | +0.33(+1.46%) |
May 29, 2015 | 23.01 | 23.25 | 22.66 | 22.67 | 316,956 | -0.39(-1.69%) |
May 28, 2015 | 23.22 | 23.30 | 22.97 | 23.06 | 311,633 | -0.19(-0.82%) |
May 27, 2015 | 22.83 | 23.37 | 22.50 | 23.25 | 491,276 | +0.37(+1.62%) |
May 26, 2015 | 23.26 | 23.26 | 22.73 | 22.88 | 503,060 | -0.56(-2.39%) |
May 22, 2015 | 23.70 | 23.44 | 23.44 | 23.44 | 316,000 | -0.13(-0.55%) |
May 21, 2015 | 23.49 | 23.74 | 23.34 | 23.57 | 418,319 | +0.23(+0.99%) |
May 20, 2015 | 23.52 | 23.55 | 23.26 | 23.34 | 201,949 | -0.17(-0.72%) |
May 19, 2015 | 23.42 | 23.65 | 23.21 | 23.51 | 487,298 | +0.14(+0.60%) |
May 18, 2015 | 23.44 | 23.45 | 23.00 | 23.37 | 461,540 | -0.04(-0.17%) |
May 15, 2015 | 23.35 | 23.65 | 23.30 | 23.41 | 558,419 | +0.04(+0.17%) |
May 14, 2015 | 23.22 | 23.71 | 23.10 | 23.37 | 543,045 | +0.25(+1.08%) |
May 13, 2015 | 23.32 | 23.41 | 22.81 | 23.12 | 623,993 | -0.18(-0.77%) |
May 12, 2015 | 22.68 | 23.50 | 22.58 | 23.30 | 753,297 | +0.47(+2.06%) |
May 11, 2015 | 23.50 | 24.05 | 22.82 | 22.83 | 1,123,210 | +0.10(+0.44%) |
May 08, 2015 | 22.99 | 23.13 | 22.68 | 22.73 | 550,131 | +0.02(+0.09%) |
May 07, 2015 | 22.29 | 22.78 | 22.18 | 22.71 | 593,494 | +0.44(+1.98%) |
May 06, 2015 | 21.94 | 22.29 | 21.56 | 22.27 | 760,927 | +0.32(+1.46%) |
May 05, 2015 | 21.75 | 22.00 | 21.39 | 21.95 | 827,851 | +0.46(+2.14%) |
May 04, 2015 | 21.16 | 21.74 | 20.75 | 21.49 | 1,187,983 | +0.43(+2.04%) |
May 01, 2015 | 19.36 | 22.80 | 19.23 | 21.06 | 2,630,648 | +2.69(+14.64%) |
Apr 30, 2015 | 18.61 | 18.76 | 18.15 | 18.37 | 569,452 | -0.44(-2.34%) |
Apr 29, 2015 | 19.15 | 19.30 | 18.76 | 18.81 | 263,223 | -0.41(-2.13%) |
Apr 28, 2015 | 19.22 | 19.56 | 19.12 | 19.22 | 274,104 | +0.06(+0.31%) |
Apr 27, 2015 | 19.32 | 19.64 | 19.00 | 19.16 | 207,719 | -0.12(-0.62%) |
Apr 24, 2015 | 19.47 | 19.60 | 19.21 | 19.28 | 168,718 | -0.13(-0.67%) |
Apr 23, 2015 | 19.29 | 19.54 | 19.07 | 19.41 | 299,440 | +0.06(+0.31%) |
Apr 22, 2015 | 18.91 | 19.50 | 18.72 | 19.35 | 280,289 | +0.41(+2.16%) |
Apr 21, 2015 | 19.40 | 19.40 | 18.86 | 18.94 | 221,047 | -0.38(-1.97%) |
Apr 20, 2015 | 18.78 | 19.33 | 18.77 | 19.32 | 184,230 | +0.66(+3.54%) |
Apr 17, 2015 | 19.00 | 19.07 | 18.62 | 18.66 | 204,133 | -0.50(-2.61%) |
Apr 16, 2015 | 19.23 | 19.45 | 19.05 | 19.16 | 194,992 | -0.18(-0.93%) |
Apr 15, 2015 | 19.00 | 19.45 | 18.82 | 19.34 | 193,888 | +0.47(+2.49%) |
Apr 14, 2015 | 19.10 | 19.18 | 18.54 | 18.87 | 412,821 | -0.69(-3.53%) |
Apr 13, 2015 | 19.24 | 19.62 | 19.24 | 19.56 | 182,199 | +0.27(+1.40%) |
Apr 10, 2015 | 19.71 | 19.77 | 19.20 | 19.29 | 203,505 | -0.35(-1.78%) |
Apr 09, 2015 | 19.54 | 19.77 | 19.30 | 19.64 | 217,267 | +0.10(+0.51%) |
Apr 08, 2015 | 19.00 | 19.61 | 19.00 | 19.54 | 260,661 | +0.50(+2.63%) |
Apr 07, 2015 | 19.15 | 19.41 | 19.03 | 19.04 | 297,036 | -0.17(-0.88%) |
Apr 06, 2015 | 18.94 | 19.31 | 18.89 | 19.21 | 377,210 | +0.23(+1.21%) |
Apr 02, 2015 | 19.51 | 18.98 | 18.98 | 18.98 | 428,800 | -0.49(-2.52%) |
Apr 01, 2015 | 18.85 | 19.67 | 18.77 | 19.47 | 473,806 | +0.52(+2.74%) |
Mar 31, 2015 | 18.93 | 19.16 | 18.66 | 18.95 | 313,978 | -0.14(-0.73%) |
Mar 30, 2015 | 19.00 | 19.10 | 18.50 | 19.09 | 385,789 | +0.20(+1.06%) |
Mar 27, 2015 | 18.79 | 18.90 | 18.49 | 18.89 | 310,775 | +0.06(+0.32%) |
Mar 26, 2015 | 18.15 | 18.92 | 18.07 | 18.83 | 409,653 | +0.69(+3.80%) |
Mar 25, 2015 | 18.68 | 18.82 | 18.06 | 18.14 | 336,208 | -0.54(-2.89%) |
Mar 24, 2015 | 18.55 | 18.82 | 18.48 | 18.68 | 345,502 | +0.06(+0.32%) |
Mar 23, 2015 | 18.29 | 18.68 | 18.10 | 18.62 | 296,468 | +0.33(+1.80%) |
Mar 20, 2015 | 17.77 | 18.32 | 17.74 | 18.29 | 639,570 | +0.54(+3.04%) |
Mar 19, 2015 | 17.65 | 17.82 | 17.40 | 17.75 | 263,190 | +0.02(+0.11%) |
Mar 18, 2015 | 17.40 | 17.78 | 17.30 | 17.73 | 305,750 | +0.24(+1.37%) |
Mar 17, 2015 | 17.71 | 17.73 | 17.39 | 17.49 | 341,657 | -0.32(-1.80%) |
Mar 16, 2015 | 17.98 | 17.99 | 17.52 | 17.81 | 392,570 | -0.13(-0.72%) |
Mar 13, 2015 | 18.00 | 18.13 | 17.68 | 17.94 | 320,693 | -0.14(-0.77%) |
Mar 12, 2015 | 18.31 | 18.42 | 18.01 | 18.08 | 441,168 | -0.16(-0.88%) |
Mar 11, 2015 | 17.70 | 18.41 | 17.54 | 18.24 | 454,567 | +0.61(+3.46%) |
Mar 10, 2015 | 17.22 | 17.81 | 17.08 | 17.63 | 478,230 | +0.20(+1.15%) |
Mar 09, 2015 | 17.39 | 17.50 | 17.17 | 17.43 | 180,417 | +0.08(+0.46%) |
Mar 06, 2015 | 17.35 | 17.72 | 17.15 | 17.35 | 266,462 | -0.19(-1.08%) |
Mar 05, 2015 | 17.36 | 17.59 | 17.13 | 17.54 | 250,528 | +0.22(+1.27%) |
Mar 04, 2015 | 17.51 | 17.57 | 17.20 | 17.32 | 425,542 | -0.25(-1.42%) |
Mar 03, 2015 | 17.70 | 17.98 | 17.53 | 17.57 | 243,792 | -0.24(-1.35%) |
Mar 02, 2015 | 17.86 | 17.90 | 17.54 | 17.81 | 336,927 | -0.04(-0.22%) |
Feb 27, 2015 | 18.12 | 18.21 | 17.79 | 17.85 | 397,678 | -0.19(-1.05%) |
Feb 26, 2015 | 17.84 | 18.18 | 17.69 | 18.04 | 421,734 | +0.18(+1.01%) |
Feb 25, 2015 | 17.54 | 17.94 | 17.53 | 17.86 | 397,225 | +0.27(+1.53%) |
Feb 24, 2015 | 17.67 | 17.87 | 17.47 | 17.59 | 347,860 | -0.11(-0.62%) |
Feb 23, 2015 | 17.98 | 18.15 | 17.57 | 17.70 | 247,006 | -0.31(-1.72%) |
Feb 20, 2015 | 18.08 | 18.21 | 17.85 | 18.01 | 364,323 | -0.05(-0.28%) |
Feb 19, 2015 | 18.01 | 18.42 | 17.92 | 18.06 | 288,875 | -0.01(-0.06%) |
Feb 18, 2015 | 17.50 | 18.33 | 17.50 | 18.07 | 746,081 | +0.56(+3.20%) |
Feb 17, 2015 | 16.47 | 17.79 | 16.41 | 17.51 | 672,477 | +0.92(+5.55%) |
Feb 13, 2015 | 16.50 | 16.59 | 16.59 | 16.59 | 2,110,200 | +0.64(+4.01%) |
Feb 12, 2015 | 15.74 | 16.36 | 15.71 | 15.95 | 954,253 | +0.30(+1.92%) |
Feb 11, 2015 | 15.90 | 15.94 | 15.40 | 15.65 | 582,169 | -0.24(-1.51%) |
Feb 10, 2015 | 16.06 | 16.25 | 15.72 | 15.89 | 510,050 | -0.12(-0.75%) |
Feb 09, 2015 | 16.24 | 16.36 | 15.96 | 16.01 | 515,639 | -0.36(-2.20%) |
Feb 06, 2015 | 16.20 | 16.74 | 16.13 | 16.37 | 474,261 | +0.22(+1.36%) |
Feb 05, 2015 | 15.94 | 16.21 | 15.80 | 16.15 | 374,674 | +0.29(+1.83%) |
Feb 04, 2015 | 15.98 | 16.15 | 15.66 | 15.86 | 303,185 | -0.17(-1.06%) |
Feb 03, 2015 | 15.67 | 16.23 | 15.65 | 16.03 | 509,456 | +0.46(+2.95%) |
Feb 02, 2015 | 15.16 | 15.59 | 14.93 | 15.57 | 345,824 | +0.46(+3.04%) |
Jan 30, 2015 | 14.74 | 15.38 | 14.74 | 15.11 | 635,180 | +0.36(+2.44%) |
Jan 29, 2015 | 15.82 | 15.83 | 14.52 | 14.75 | 1,931,467 | -1.08(-6.82%) |
Jan 28, 2015 | 16.68 | 16.99 | 15.66 | 15.83 | 658,318 | -0.67(-4.06%) |
Jan 27, 2015 | 16.47 | 16.93 | 16.30 | 16.50 | 242,066 | -0.24(-1.43%) |
Jan 26, 2015 | 16.82 | 17.02 | 16.53 | 16.74 | 302,729 | -0.15(-0.89%) |
Jan 23, 2015 | 16.99 | 17.20 | 16.86 | 16.89 | 223,254 | -0.11(-0.65%) |
Jan 22, 2015 | 16.84 | 17.03 | 16.41 | 17.00 | 318,801 | +0.25(+1.49%) |
Jan 21, 2015 | 17.09 | 17.30 | 16.71 | 16.75 | 295,604 | -0.40(-2.33%) |
Jan 20, 2015 | 17.41 | 17.42 | 16.96 | 17.15 | 458,226 | -0.27(-1.55%) |
Jan 16, 2015 | 16.62 | 17.44 | 16.50 | 17.42 | 332,704 | +0.75(+4.50%) |
Jan 15, 2015 | 17.36 | 17.45 | 16.61 | 16.67 | 615,539 | -0.64(-3.70%) |
Jan 14, 2015 | 17.15 | 17.42 | 17.05 | 17.31 | 277,066 | -0.09(-0.52%) |
Jan 13, 2015 | 17.47 | 17.90 | 17.08 | 17.40 | 540,420 | +0.09(+0.52%) |
Jan 12, 2015 | 17.35 | 17.61 | 16.82 | 17.31 | 524,654 | +0.01(+0.06%) |
Jan 09, 2015 | 17.64 | 17.79 | 17.13 | 17.30 | 627,785 | -0.30(-1.70%) |
Jan 08, 2015 | 17.64 | 17.86 | 17.08 | 17.60 | 701,531 | +0.14(+0.80%) |
Jan 07, 2015 | 17.88 | 17.91 | 16.91 | 17.46 | 601,398 | -0.24(-1.36%) |
Jan 06, 2015 | 18.37 | 18.43 | 17.15 | 17.70 | 750,746 | -0.61(-3.33%) |
Jan 05, 2015 | 18.92 | 18.94 | 18.17 | 18.31 | 603,767 | -0.77(-4.04%) |
Jan 02, 2015 | 19.13 | 19.31 | 18.62 | 19.08 | 350,754 | +0.09(+0.47%) |
Dec 31, 2014 | 18.91 | 18.99 | 18.99 | 18.99 | 368,400 | +0.18(+0.96%) |
Dec 30, 2014 | 19.00 | 19.31 | 18.73 | 18.81 | 226,017 | -0.21(-1.10%) |
Dec 29, 2014 | 19.23 | 19.52 | 19.00 | 19.02 | 286,687 | -0.16(-0.83%) |
Dec 26, 2014 | 19.24 | 19.50 | 19.05 | 19.18 | 251,752 | -0.05(-0.26%) |
Dec 24, 2014 | 19.43 | 19.23 | 19.23 | 19.23 | 149,300 | -0.03(-0.16%) |
Dec 23, 2014 | 19.41 | 19.60 | 19.02 | 19.26 | 420,612 | -0.09(-0.47%) |
Dec 22, 2014 | 19.80 | 19.86 | 19.22 | 19.35 | 466,566 | -0.41(-2.07%) |
Dec 19, 2014 | 19.67 | 20.01 | 19.28 | 19.76 | 1,339,718 | +0.12(+0.61%) |
Dec 18, 2014 | 18.79 | 19.96 | 18.75 | 19.64 | 1,178,798 | +1.25(+6.80%) |
Dec 17, 2014 | 17.69 | 18.50 | 17.61 | 18.39 | 571,999 | +0.79(+4.49%) |
Dec 16, 2014 | 17.78 | 18.30 | 17.59 | 17.60 | 533,572 | -0.29(-1.62%) |
Dec 15, 2014 | 17.73 | 18.08 | 17.39 | 17.89 | 617,390 | +0.24(+1.36%) |
Dec 12, 2014 | 17.79 | 18.00 | 17.61 | 17.65 | 396,748 | -0.29(-1.62%) |
Dec 11, 2014 | 18.05 | 18.54 | 17.88 | 17.94 | 422,473 | -0.01(-0.06%) |
Dec 10, 2014 | 18.65 | 18.65 | 17.65 | 17.95 | 868,686 | -0.86(-4.57%) |
Dec 09, 2014 | 17.03 | 18.82 | 16.89 | 18.81 | 2,947,137 | +1.54(+8.92%) |
Dec 08, 2014 | 17.75 | 17.84 | 16.97 | 17.27 | 734,235 | -0.60(-3.36%) |
Dec 05, 2014 | 17.30 | 17.95 | 17.30 | 17.87 | 933,804 | +0.57(+3.29%) |
Dec 04, 2014 | 16.93 | 17.47 | 16.64 | 17.30 | 557,643 | +0.31(+1.82%) |
Dec 03, 2014 | 16.98 | 17.68 | 16.72 | 16.99 | 379,516 | +0.05(+0.30%) |
Dec 02, 2014 | 16.43 | 16.94 | 16.27 | 16.94 | 542,922 | +0.58(+3.55%) |
Dec 01, 2014 | 16.89 | 16.91 | 16.23 | 16.36 | 509,788 | -0.61(-3.59%) |
Nov 28, 2014 | 17.45 | 17.45 | 16.95 | 16.97 | 178,591 | -0.39(-2.25%) |
Nov 26, 2014 | 17.40 | 17.36 | 17.36 | 17.36 | 312,400 | -0.03(-0.17%) |
Nov 25, 2014 | 17.65 | 17.82 | 17.35 | 17.39 | 317,101 | -0.26(-1.47%) |
Nov 24, 2014 | 17.76 | 17.78 | 17.28 | 17.65 | 561,451 | -0.11(-0.62%) |
Nov 21, 2014 | 17.27 | 17.82 | 17.08 | 17.76 | 940,973 | +0.79(+4.66%) |
Nov 20, 2014 | 16.36 | 17.00 | 16.26 | 16.97 | 396,518 | +0.58(+3.57%) |
Nov 19, 2014 | 16.78 | 16.81 | 16.32 | 16.39 | 499,988 | -0.38(-2.30%) |
Nov 18, 2014 | 16.73 | 17.08 | 16.59 | 16.77 | 435,980 | +0.21(+1.27%) |
Nov 17, 2014 | 16.60 | 16.87 | 16.39 | 16.56 | 648,531 | -0.07(-0.42%) |
Nov 14, 2014 | 16.25 | 16.76 | 16.23 | 16.63 | 648,137 | +0.34(+2.09%) |
Nov 13, 2014 | 16.05 | 16.32 | 15.98 | 16.29 | 850,530 | +0.28(+1.75%) |
Nov 12, 2014 | 15.82 | 16.23 | 15.82 | 16.01 | 799,848 | +0.13(+0.82%) |
Nov 11, 2014 | 15.73 | 16.03 | 15.60 | 15.88 | 814,265 | +0.13(+0.83%) |
Nov 10, 2014 | 15.43 | 15.77 | 15.36 | 15.75 | 1,171,842 | +0.35(+2.27%) |
Nov 07, 2014 | 14.79 | 15.72 | 14.72 | 15.40 | 1,407,234 | +0.68(+4.62%) |
Nov 06, 2014 | 15.77 | 16.35 | 14.71 | 14.72 | 5,980,490 | -5.53(-27.31%) |
Nov 05, 2014 | 19.92 | 20.50 | 19.58 | 20.25 | 1,048,900 | +0.48(+2.43%) |
Nov 04, 2014 | 20.32 | 20.76 | 19.50 | 19.77 | 821,503 | -0.59(-2.90%) |
Nov 03, 2014 | 20.46 | 20.90 | 20.20 | 20.36 | 436,875 | -0.17(-0.83%) |
Oct 31, 2014 | 20.16 | 20.67 | 20.04 | 20.53 | 568,203 | +0.76(+3.84%) |
Oct 30, 2014 | 19.33 | 19.90 | 19.09 | 19.77 | 428,355 | +0.39(+2.01%) |
Oct 29, 2014 | 19.64 | 19.73 | 19.24 | 19.38 | 297,944 | -0.28(-1.42%) |
Oct 28, 2014 | 18.87 | 19.73 | 18.76 | 19.66 | 466,241 | +0.83(+4.41%) |
Oct 27, 2014 | 18.95 | 19.09 | 19.09 | 18.83 | 335,460 | -0.26(-1.36%) |
Oct 24, 2014 | 19.43 | 19.59 | 18.83 | 19.09 | 481,749 | -0.25(-1.29%) |
Oct 23, 2014 | 18.64 | 19.49 | 18.54 | 19.34 | 550,077 | +0.88(+4.77%) |
Oct 22, 2014 | 19.02 | 19.17 | 18.42 | 18.46 | 266,765 | -0.51(-2.69%) |
Oct 21, 2014 | 18.81 | 19.12 | 18.66 | 18.97 | 404,622 | +0.33(+1.77%) |
Oct 20, 2014 | 18.58 | 18.77 | 18.50 | 18.64 | 502,769 | -0.04(-0.21%) |
Oct 17, 2014 | 19.05 | 19.15 | 18.48 | 18.68 | 576,791 | -0.08(-0.43%) |
Oct 16, 2014 | 18.31 | 18.99 | 18.08 | 18.76 | 701,623 | +0.12(+0.64%) |
Oct 15, 2014 | 18.25 | 18.66 | 17.84 | 18.64 | 909,354 | +0.06(+0.32%) |
Oct 14, 2014 | 18.83 | 19.11 | 18.44 | 18.58 | 555,530 | -0.08(-0.43%) |
Oct 13, 2014 | 18.69 | 19.27 | 18.52 | 18.66 | 566,535 | -0.03(-0.16%) |
Oct 10, 2014 | 19.00 | 19.48 | 18.61 | 18.69 | 593,293 | -0.22(-1.16%) |
Oct 09, 2014 | 19.48 | 19.61 | 18.80 | 18.91 | 541,043 | -0.63(-3.22%) |
Oct 08, 2014 | 19.13 | 19.54 | 18.81 | 19.54 | 589,332 | +0.39(+2.04%) |
Oct 07, 2014 | 19.63 | 19.68 | 19.12 | 19.15 | 486,855 | -0.57(-2.89%) |
Oct 06, 2014 | 20.00 | 20.10 | 19.54 | 19.72 | 379,000 | -0.26(-1.30%) |
Oct 03, 2014 | 19.92 | 20.13 | 19.74 | 19.98 | 411,522 | +0.24(+1.22%) |
Oct 02, 2014 | 19.81 | 19.95 | 19.31 | 19.74 | 692,553 | -0.06(-0.30%) |
Oct 01, 2014 | 19.88 | 20.09 | 19.62 | 19.80 | 765,717 | -0.16(-0.80%) |
Sep 30, 2014 | 20.26 | 20.34 | 19.83 | 19.96 | 682,814 | -0.27(-1.33%) |
Sep 29, 2014 | 20.18 | 20.36 | 20.03 | 20.23 | 355,346 | -0.24(-1.17%) |
Sep 26, 2014 | 20.22 | 20.54 | 20.06 | 20.47 | 396,497 | +0.26(+1.29%) |
Sep 25, 2014 | 20.54 | 20.60 | 19.96 | 20.21 | 384,398 | -0.44(-2.13%) |
Sep 24, 2014 | 20.70 | 20.93 | 20.32 | 20.65 | 533,452 | -0.01(-0.05%) |
Sep 23, 2014 | 20.34 | 20.95 | 20.26 | 20.66 | 666,938 | +0.25(+1.22%) |
Sep 22, 2014 | 20.64 | 20.83 | 20.09 | 20.41 | 643,057 | -0.43(-2.06%) |
Sep 19, 2014 | 21.04 | 21.33 | 20.58 | 20.84 | 1,195,791 | -0.03(-0.14%) |
Sep 18, 2014 | 20.37 | 20.92 | 20.34 | 20.87 | 1,046,854 | +0.54(+2.66%) |
Sep 17, 2014 | 20.01 | 20.40 | 19.85 | 20.33 | 871,354 | +0.37(+1.85%) |
Sep 16, 2014 | 19.24 | 20.09 | 19.22 | 19.96 | 1,025,461 | +0.61(+3.15%) |
Sep 15, 2014 | 19.75 | 19.75 | 19.11 | 19.35 | 683,897 | -0.45(-2.27%) |
Sep 12, 2014 | 19.11 | 19.99 | 19.02 | 19.80 | 960,046 | +0.75(+3.94%) |
Sep 11, 2014 | 19.03 | 19.16 | 18.95 | 19.05 | 2,656,957 | -0.09(-0.47%) |
Sep 10, 2014 | 18.74 | 19.31 | 18.73 | 19.14 | 1,115,962 | +0.46(+2.46%) |
Sep 09, 2014 | 18.95 | 19.09 | 18.67 | 18.68 | 567,531 | -0.35(-1.84%) |
Sep 08, 2014 | 19.33 | 19.50 | 19.01 | 19.03 | 594,263 | -0.35(-1.81%) |
Sep 05, 2014 | 19.34 | 19.57 | 19.21 | 19.38 | 426,699 | +0.03(+0.16%) |
Sep 04, 2014 | 19.44 | 19.61 | 19.40 | 19.35 | 694,911 | -0.04(-0.21%) |
Sep 03, 2014 | 18.95 | 19.69 | 18.75 | 19.39 | 996,730 | +0.48(+2.54%) |
Sep 02, 2014 | 18.97 | 19.06 | 18.61 | 18.91 | 1,075,858 | -0.04(-0.21%) |
Aug 29, 2014 | 19.13 | 18.95 | 18.95 | 18.95 | 1,070,300 | -0.19(-0.99%) |
Aug 28, 2014 | 19.48 | 19.63 | 19.10 | 19.14 | 545,819 | -0.47(-2.40%) |
Aug 27, 2014 | 19.81 | 19.90 | 19.60 | 19.61 | 326,372 | -0.21(-1.06%) |
Aug 26, 2014 | 19.99 | 20.02 | 19.67 | 19.82 | 462,629 | -0.05(-0.25%) |
Aug 25, 2014 | 19.95 | 20.10 | 19.78 | 19.87 | 484,149 | +0.03(+0.15%) |
Aug 22, 2014 | 19.83 | 20.00 | 19.69 | 19.84 | 584,553 | +0.00(+0.00%) |
Aug 21, 2014 | 19.89 | 20.06 | 19.89 | 19.84 | 478,015 | -0.05(-0.23%) |
Aug 20, 2014 | 20.22 | 20.22 | 19.83 | 19.89 | 452,812 | -0.43(-2.14%) |
Aug 19, 2014 | 20.62 | 20.62 | 20.24 | 20.32 | 370,467 | +0.18(+0.89%) |
Aug 18, 2014 | 19.97 | 20.34 | 19.91 | 20.14 | 519,445 | +0.33(+1.67%) |
Aug 15, 2014 | 20.05 | 20.13 | 19.66 | 19.81 | 383,515 | -0.04(-0.20%) |
Aug 14, 2014 | 20.50 | 20.50 | 19.71 | 19.85 | 706,082 | -0.65(-3.17%) |
Aug 13, 2014 | 19.97 | 20.64 | 19.90 | 20.50 | 647,181 | +0.57(+2.86%) |
Aug 12, 2014 | 19.97 | 20.14 | 19.67 | 19.93 | 574,227 | -0.12(-0.60%) |
Aug 11, 2014 | 19.96 | 20.34 | 19.81 | 20.05 | 1,109,451 | +0.15(+0.75%) |
Aug 08, 2014 | 19.73 | 20.00 | 19.73 | 19.90 | 704,235 | +0.16(+0.81%) |
Aug 07, 2014 | 19.82 | 20.07 | 19.57 | 19.74 | 1,059,361 | -0.06(-0.30%) |
Aug 06, 2014 | 19.55 | 19.90 | 19.52 | 19.80 | 1,699,789 | +0.12(+0.61%) |
Aug 05, 2014 | 19.70 | 20.05 | 19.57 | 19.68 | 1,258,174 | -0.17(-0.86%) |
Aug 04, 2014 | 20.03 | 20.15 | 19.50 | 19.85 | 3,201,231 | -0.27(-1.34%) |