Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 15.13 | 15.23 | 15.03 | 15.12 | 404,003 | +0.02(+0.10%) |
Jul 30, 2015 | 14.90 | 15.12 | 14.76 | 15.10 | 631,435 | +0.14(+0.94%) |
Jul 29, 2015 | 15.04 | 15.20 | 14.83 | 14.96 | 819,187 | -0.15(-0.96%) |
Jul 28, 2015 | 14.87 | 15.15 | 14.66 | 15.11 | 692,897 | +0.27(+1.79%) |
Jul 27, 2015 | 14.94 | 15.01 | 14.76 | 14.84 | 782,440 | -0.19(-1.24%) |
Jul 24, 2015 | 15.06 | 15.25 | 14.93 | 15.03 | 875,960 | -0.18(-1.16%) |
Jul 23, 2015 | 15.40 | 15.41 | 15.03 | 15.21 | 954,881 | -0.20(-1.32%) |
Jul 22, 2015 | 15.56 | 15.62 | 15.32 | 15.41 | 815,616 | -0.28(-1.78%) |
Jul 21, 2015 | 15.98 | 16.13 | 15.65 | 15.69 | 525,081 | -0.22(-1.37%) |
Jul 20, 2015 | 16.04 | 16.10 | 15.75 | 15.91 | 630,558 | -0.14(-0.87%) |
Jul 17, 2015 | 16.14 | 16.22 | 16.03 | 16.05 | 411,483 | -0.16(-0.96%) |
Jul 16, 2015 | 16.04 | 16.34 | 16.04 | 16.20 | 478,700 | +0.21(+1.29%) |
Jul 15, 2015 | 16.19 | 16.26 | 15.91 | 15.99 | 473,107 | -0.36(-2.18%) |
Jul 14, 2015 | 16.24 | 16.41 | 16.15 | 16.35 | 290,696 | +0.12(+0.73%) |
Jul 13, 2015 | 15.95 | 16.27 | 15.95 | 16.23 | 389,356 | +0.17(+1.03%) |
Jul 10, 2015 | 16.04 | 16.17 | 15.84 | 16.07 | 405,626 | +0.15(+0.94%) |
Jul 09, 2015 | 16.42 | 16.52 | 15.88 | 15.92 | 576,641 | -0.36(-2.19%) |
Jul 08, 2015 | 16.37 | 16.59 | 16.15 | 16.27 | 469,346 | -0.20(-1.19%) |
Jul 07, 2015 | 16.26 | 16.55 | 16.08 | 16.47 | 599,673 | +0.04(+0.25%) |
Jul 06, 2015 | 16.36 | 16.45 | 16.16 | 16.43 | 666,526 | -0.30(-1.79%) |
Jul 02, 2015 | 16.50 | 16.73 | 16.73 | 16.73 | 450,584 | +0.22(+1.35%) |
Jul 01, 2015 | 16.74 | 16.84 | 16.50 | 16.51 | 292,953 | -0.20(-1.18%) |
Jun 30, 2015 | 16.85 | 17.02 | 16.63 | 16.70 | 565,852 | -0.22(-1.31%) |
Jun 29, 2015 | 17.10 | 17.10 | 16.89 | 16.92 | 625,031 | -0.40(-2.33%) |
Jun 26, 2015 | 17.20 | 17.36 | 17.05 | 17.33 | 503,729 | -0.01(-0.03%) |
Jun 25, 2015 | 17.58 | 17.65 | 17.30 | 17.33 | 391,033 | -0.20(-1.15%) |
Jun 24, 2015 | 17.43 | 17.62 | 17.32 | 17.54 | 403,707 | +0.05(+0.27%) |
Jun 23, 2015 | 17.20 | 17.51 | 17.20 | 17.49 | 379,815 | +0.25(+1.48%) |
Jun 22, 2015 | 17.01 | 17.37 | 16.99 | 17.23 | 333,384 | +0.26(+1.55%) |
Jun 19, 2015 | 16.94 | 17.29 | 16.91 | 16.97 | 527,693 | -0.21(-1.23%) |
Jun 18, 2015 | 17.11 | 17.31 | 17.04 | 17.18 | 570,708 | +0.10(+0.57%) |
Jun 17, 2015 | 16.82 | 17.14 | 16.81 | 17.08 | 452,014 | +0.26(+1.56%) |
Jun 16, 2015 | 16.63 | 16.85 | 16.58 | 16.82 | 349,151 | +0.11(+0.68%) |
Jun 15, 2015 | 16.37 | 16.72 | 16.37 | 16.71 | 340,242 | +0.20(+1.22%) |
Jun 12, 2015 | 16.51 | 16.61 | 16.46 | 16.51 | 305,161 | -0.16(-0.96%) |
Jun 11, 2015 | 16.77 | 16.78 | 16.54 | 16.67 | 322,044 | -0.07(-0.43%) |
Jun 10, 2015 | 16.86 | 16.88 | 16.63 | 16.74 | 539,311 | +0.18(+1.06%) |
Jun 09, 2015 | 16.27 | 16.60 | 16.26 | 16.56 | 535,480 | +0.38(+2.32%) |
Jun 08, 2015 | 16.48 | 16.48 | 16.16 | 16.19 | 482,446 | -0.29(-1.78%) |
Jun 05, 2015 | 16.37 | 16.75 | 16.31 | 16.48 | 517,556 | -0.01(-0.06%) |
Jun 04, 2015 | 16.66 | 16.73 | 16.38 | 16.49 | 488,964 | -0.28(-1.69%) |
Jun 03, 2015 | 16.82 | 16.91 | 16.63 | 16.78 | 423,542 | -0.08(-0.46%) |
Jun 02, 2015 | 16.58 | 16.95 | 16.55 | 16.85 | 379,428 | +0.39(+2.34%) |
Jun 01, 2015 | 16.47 | 16.65 | 16.39 | 16.47 | 324,968 | -0.13(-0.78%) |
May 29, 2015 | 16.55 | 16.67 | 16.46 | 16.60 | 383,356 | -0.05(-0.28%) |
May 28, 2015 | 16.63 | 16.70 | 16.46 | 16.64 | 355,303 | -0.11(-0.65%) |
May 27, 2015 | 16.74 | 16.88 | 16.66 | 16.75 | 431,499 | -0.06(-0.34%) |
May 26, 2015 | 16.83 | 16.91 | 16.66 | 16.81 | 440,714 | -0.36(-2.10%) |
May 22, 2015 | 17.17 | 17.17 | 17.17 | 17.17 | 259,931 | -0.14(-0.80%) |
May 21, 2015 | 16.87 | 17.37 | 16.86 | 17.31 | 385,978 | +0.41(+2.41%) |
May 20, 2015 | 16.86 | 17.07 | 16.81 | 16.90 | 357,778 | +0.03(+0.16%) |
May 19, 2015 | 17.17 | 17.22 | 16.85 | 16.87 | 593,068 | -0.38(-2.23%) |
May 18, 2015 | 17.55 | 17.55 | 17.21 | 17.26 | 458,684 | -0.37(-2.09%) |
May 15, 2015 | 17.14 | 17.66 | 17.01 | 17.63 | 471,300 | +0.41(+2.41%) |
May 14, 2015 | 17.55 | 17.57 | 17.19 | 17.21 | 318,798 | -0.31(-1.75%) |
May 13, 2015 | 17.74 | 17.76 | 17.41 | 17.52 | 352,854 | -0.22(-1.24%) |
May 12, 2015 | 17.53 | 17.78 | 17.48 | 17.74 | 366,130 | +0.24(+1.38%) |
May 11, 2015 | 17.81 | 17.81 | 17.35 | 17.50 | 437,352 | -0.32(-1.81%) |
May 08, 2015 | 17.88 | 17.92 | 17.49 | 17.82 | 539,054 | +0.05(+0.29%) |
May 07, 2015 | 17.58 | 17.78 | 17.31 | 17.77 | 644,895 | +0.07(+0.41%) |
May 06, 2015 | 17.51 | 17.79 | 17.39 | 17.70 | 504,558 | +0.04(+0.20%) |
May 05, 2015 | 18.10 | 18.19 | 17.48 | 17.66 | 655,309 | -0.34(-1.91%) |
May 04, 2015 | 17.99 | 18.10 | 17.92 | 18.00 | 430,837 | +0.05(+0.26%) |
May 01, 2015 | 17.78 | 17.96 | 17.66 | 17.96 | 409,023 | +0.12(+0.69%) |
Apr 30, 2015 | 18.16 | 18.25 | 17.78 | 17.84 | 701,178 | -0.37(-2.03%) |
Apr 29, 2015 | 18.25 | 18.47 | 18.19 | 18.20 | 567,536 | -0.14(-0.75%) |
Apr 28, 2015 | 18.29 | 18.49 | 18.21 | 18.34 | 373,253 | +0.06(+0.34%) |
Apr 27, 2015 | 18.32 | 18.34 | 18.08 | 18.28 | 325,323 | +0.14(+0.79%) |
Apr 24, 2015 | 18.17 | 18.27 | 18.00 | 18.14 | 306,549 | -0.05(-0.25%) |
Apr 23, 2015 | 17.70 | 18.28 | 17.65 | 18.18 | 535,436 | +0.48(+2.72%) |
Apr 22, 2015 | 17.57 | 17.74 | 17.41 | 17.70 | 1,233,299 | +0.25(+1.42%) |
Apr 21, 2015 | 17.70 | 17.72 | 17.27 | 17.45 | 691,434 | -0.31(-1.72%) |
Apr 20, 2015 | 17.64 | 17.98 | 17.59 | 17.76 | 541,118 | +0.15(+0.84%) |
Apr 17, 2015 | 17.65 | 17.65 | 17.43 | 17.61 | 501,441 | -0.04(-0.23%) |
Apr 16, 2015 | 17.54 | 17.70 | 17.25 | 17.65 | 698,483 | +0.24(+1.41%) |
Apr 15, 2015 | 17.04 | 17.58 | 17.04 | 17.41 | 484,559 | +0.40(+2.37%) |
Apr 14, 2015 | 16.75 | 17.19 | 16.72 | 17.00 | 420,999 | +0.41(+2.49%) |
Apr 13, 2015 | 16.63 | 16.81 | 16.52 | 16.59 | 279,259 | -0.01(-0.03%) |
Apr 10, 2015 | 16.59 | 16.83 | 16.38 | 16.60 | 302,983 | +0.01(+0.06%) |
Apr 09, 2015 | 16.46 | 16.72 | 16.46 | 16.59 | 283,446 | +0.07(+0.43%) |
Apr 08, 2015 | 16.94 | 16.94 | 16.36 | 16.52 | 384,646 | -0.34(-2.00%) |
Apr 07, 2015 | 16.61 | 16.99 | 16.60 | 16.85 | 427,447 | +0.20(+1.23%) |
Apr 06, 2015 | 16.65 | 16.84 | 16.54 | 16.65 | 454,649 | +0.14(+0.87%) |
Apr 02, 2015 | 16.30 | 16.50 | 16.50 | 16.50 | 405,922 | +0.23(+1.41%) |
Apr 01, 2015 | 16.20 | 16.52 | 16.10 | 16.28 | 432,873 | +0.12(+0.76%) |
Mar 31, 2015 | 15.94 | 16.31 | 15.94 | 16.15 | 442,581 | +0.07(+0.44%) |
Mar 30, 2015 | 16.16 | 16.33 | 16.07 | 16.08 | 479,669 | -0.15(-0.91%) |
Mar 27, 2015 | 16.45 | 16.59 | 16.17 | 16.23 | 382,784 | -0.30(-1.79%) |
Mar 26, 2015 | 16.92 | 17.05 | 16.42 | 16.53 | 438,629 | -0.22(-1.34%) |
Mar 25, 2015 | 16.83 | 16.99 | 16.71 | 16.75 | 642,385 | +0.00(+0.00%) |
Mar 24, 2015 | 16.48 | 16.83 | 16.42 | 16.75 | 424,829 | +0.28(+1.70%) |
Mar 23, 2015 | 16.57 | 16.76 | 16.41 | 16.47 | 342,641 | -0.00(-0.02%) |
Mar 20, 2015 | 16.23 | 16.62 | 16.15 | 16.47 | 570,997 | +0.49(+3.05%) |
Mar 19, 2015 | 16.46 | 16.46 | 15.94 | 15.98 | 648,672 | -0.68(-4.08%) |
Mar 18, 2015 | 16.07 | 16.75 | 15.97 | 16.66 | 705,345 | +0.43(+2.66%) |
Mar 17, 2015 | 15.78 | 16.25 | 15.78 | 16.23 | 380,150 | +0.38(+2.37%) |
Mar 16, 2015 | 15.83 | 15.92 | 15.76 | 15.86 | 655,392 | -0.03(-0.19%) |
Mar 13, 2015 | 15.96 | 16.00 | 15.69 | 15.89 | 534,080 | -0.20(-1.23%) |
Mar 12, 2015 | 16.13 | 16.22 | 16.01 | 16.09 | 377,800 | +0.15(+0.96%) |
Mar 11, 2015 | 15.98 | 16.13 | 15.81 | 15.93 | 436,591 | +0.14(+0.87%) |
Mar 10, 2015 | 15.88 | 16.01 | 15.77 | 15.80 | 448,918 | -0.27(-1.71%) |
Mar 09, 2015 | 16.51 | 16.52 | 16.07 | 16.07 | 405,072 | -0.25(-1.56%) |
Mar 06, 2015 | 16.42 | 16.52 | 16.15 | 16.32 | 833,117 | -0.30(-1.83%) |
Mar 05, 2015 | 16.87 | 16.92 | 16.58 | 16.63 | 548,626 | -0.28(-1.68%) |
Mar 04, 2015 | 16.86 | 16.99 | 16.57 | 16.91 | 574,325 | -0.02(-0.12%) |
Mar 03, 2015 | 16.98 | 17.23 | 16.78 | 16.93 | 820,152 | +0.05(+0.27%) |
Mar 02, 2015 | 16.38 | 16.97 | 16.24 | 16.89 | 1,197,040 | +0.69(+4.23%) |
Feb 27, 2015 | 15.83 | 16.25 | 15.75 | 16.20 | 891,335 | +0.44(+2.80%) |
Feb 26, 2015 | 15.92 | 15.99 | 15.60 | 15.76 | 638,590 | -0.30(-1.87%) |
Feb 25, 2015 | 16.30 | 16.33 | 15.91 | 16.06 | 1,000,304 | -0.13(-0.82%) |
Feb 24, 2015 | 16.01 | 16.22 | 15.87 | 16.19 | 790,909 | +0.31(+1.95%) |
Feb 23, 2015 | 15.75 | 16.02 | 15.68 | 15.88 | 476,192 | +0.01(+0.08%) |
Feb 20, 2015 | 16.13 | 16.17 | 15.77 | 15.87 | 495,456 | -0.25(-1.57%) |
Feb 19, 2015 | 16.11 | 16.33 | 15.99 | 16.12 | 355,368 | -0.22(-1.36%) |
Feb 18, 2015 | 16.39 | 16.56 | 16.25 | 16.34 | 430,749 | -0.22(-1.34%) |
Feb 17, 2015 | 16.39 | 16.70 | 16.18 | 16.57 | 601,768 | +0.17(+1.05%) |
Feb 13, 2015 | 16.53 | 16.40 | 16.40 | 16.40 | 572,623 | +0.15(+0.93%) |
Feb 12, 2015 | 15.87 | 16.34 | 15.75 | 16.24 | 677,997 | +0.67(+4.28%) |
Feb 11, 2015 | 15.45 | 15.59 | 15.11 | 15.58 | 845,083 | +0.19(+1.25%) |
Feb 10, 2015 | 15.67 | 15.68 | 15.18 | 15.38 | 681,742 | -0.26(-1.65%) |
Feb 09, 2015 | 15.79 | 15.83 | 15.60 | 15.64 | 509,278 | +0.03(+0.16%) |
Feb 06, 2015 | 16.25 | 16.25 | 15.51 | 15.62 | 623,010 | -0.56(-3.47%) |
Feb 05, 2015 | 16.19 | 16.30 | 15.96 | 16.18 | 629,278 | +0.16(+0.98%) |
Feb 04, 2015 | 16.53 | 16.56 | 15.82 | 16.02 | 897,273 | -0.87(-5.15%) |
Feb 03, 2015 | 16.53 | 17.19 | 16.44 | 16.89 | 770,952 | +0.55(+3.37%) |
Feb 02, 2015 | 15.97 | 16.39 | 15.69 | 16.34 | 442,561 | +0.64(+4.09%) |
Jan 30, 2015 | 15.25 | 15.91 | 15.17 | 15.70 | 591,289 | +0.17(+1.07%) |
Jan 29, 2015 | 16.01 | 16.30 | 15.35 | 15.53 | 799,817 | -0.50(-3.12%) |
Jan 28, 2015 | 16.63 | 16.70 | 16.00 | 16.03 | 617,018 | -0.73(-4.37%) |
Jan 27, 2015 | 16.73 | 16.90 | 16.38 | 16.76 | 699,723 | +0.08(+0.48%) |
Jan 26, 2015 | 16.34 | 16.85 | 16.29 | 16.68 | 665,837 | +0.34(+2.10%) |
Jan 23, 2015 | 16.23 | 16.59 | 16.15 | 16.34 | 516,080 | +0.10(+0.59%) |
Jan 22, 2015 | 16.11 | 16.41 | 16.01 | 16.24 | 552,790 | +0.17(+1.04%) |
Jan 21, 2015 | 15.58 | 16.11 | 15.47 | 16.08 | 703,373 | +0.60(+3.90%) |
Jan 20, 2015 | 15.98 | 15.99 | 15.38 | 15.47 | 1,093,200 | -0.54(-3.39%) |
Jan 16, 2015 | 15.57 | 16.15 | 15.57 | 16.02 | 827,629 | +0.34(+2.18%) |
Jan 15, 2015 | 16.24 | 16.31 | 15.56 | 15.67 | 936,587 | -0.41(-2.56%) |
Jan 14, 2015 | 15.32 | 16.09 | 15.23 | 16.09 | 945,152 | +0.40(+2.53%) |
Jan 13, 2015 | 16.44 | 16.61 | 15.58 | 15.69 | 1,014,608 | -0.66(-4.03%) |
Jan 12, 2015 | 16.77 | 16.78 | 16.12 | 16.35 | 736,883 | -0.52(-3.10%) |
Jan 09, 2015 | 17.08 | 17.43 | 16.86 | 16.87 | 496,382 | -0.30(-1.73%) |
Jan 08, 2015 | 16.91 | 17.24 | 16.79 | 17.17 | 731,718 | +0.33(+1.94%) |
Jan 07, 2015 | 17.15 | 17.36 | 16.74 | 16.84 | 660,183 | -0.26(-1.53%) |
Jan 06, 2015 | 17.62 | 17.62 | 16.84 | 17.10 | 1,071,551 | -0.51(-2.91%) |
Jan 05, 2015 | 18.30 | 18.41 | 17.54 | 17.62 | 709,112 | -0.93(-4.99%) |
Jan 02, 2015 | 18.24 | 18.72 | 18.24 | 18.54 | 374,397 | +0.22(+1.21%) |
Dec 31, 2014 | 18.38 | 18.32 | 18.32 | 18.32 | 314,596 | -0.16(-0.87%) |
Dec 30, 2014 | 18.27 | 18.57 | 18.20 | 18.48 | 517,265 | +0.25(+1.38%) |
Dec 29, 2014 | 17.99 | 18.48 | 17.97 | 18.23 | 505,983 | +0.46(+2.59%) |
Dec 26, 2014 | 17.89 | 17.97 | 17.74 | 17.77 | 275,619 | -0.14(-0.78%) |
Dec 24, 2014 | 18.02 | 17.91 | 17.91 | 17.91 | 347,018 | -0.12(-0.64%) |
Dec 23, 2014 | 17.39 | 18.19 | 17.29 | 18.03 | 748,391 | +0.65(+3.72%) |
Dec 22, 2014 | 17.36 | 17.48 | 16.93 | 17.38 | 744,173 | +0.07(+0.38%) |
Dec 19, 2014 | 17.30 | 17.57 | 17.08 | 17.31 | 1,053,660 | +0.19(+1.11%) |
Dec 18, 2014 | 17.43 | 17.44 | 16.83 | 17.12 | 908,666 | +0.45(+2.67%) |
Dec 17, 2014 | 16.18 | 17.08 | 15.96 | 16.68 | 774,195 | +0.42(+2.59%) |
Dec 16, 2014 | 15.79 | 16.64 | 15.69 | 16.26 | 951,801 | +0.43(+2.69%) |
Dec 15, 2014 | 16.00 | 16.36 | 15.73 | 15.83 | 864,839 | -0.23(-1.44%) |
Dec 12, 2014 | 16.21 | 16.67 | 15.91 | 16.06 | 682,416 | -0.57(-3.43%) |
Dec 11, 2014 | 15.86 | 16.91 | 15.86 | 16.63 | 842,104 | +0.42(+2.60%) |
Dec 10, 2014 | 17.18 | 17.18 | 16.01 | 16.21 | 1,116,225 | -1.16(-6.66%) |
Dec 09, 2014 | 17.09 | 17.54 | 16.89 | 17.37 | 830,201 | +0.12(+0.67%) |
Dec 08, 2014 | 17.42 | 17.56 | 16.99 | 17.25 | 1,105,515 | -0.28(-1.60%) |
Dec 05, 2014 | 17.72 | 17.78 | 17.49 | 17.53 | 525,246 | -0.25(-1.38%) |
Dec 04, 2014 | 18.09 | 18.52 | 17.63 | 17.78 | 785,107 | -0.14(-0.76%) |
Dec 03, 2014 | 16.85 | 18.01 | 16.80 | 17.92 | 1,236,502 | +1.21(+7.23%) |
Dec 02, 2014 | 16.22 | 17.13 | 16.22 | 16.71 | 1,969,386 | +0.33(+2.02%) |
Dec 01, 2014 | 16.44 | 17.04 | 16.04 | 16.38 | 2,082,446 | -0.97(-5.58%) |
Nov 28, 2014 | 17.55 | 17.91 | 17.27 | 17.34 | 794,972 | -1.45(-7.71%) |
Nov 26, 2014 | 18.51 | 18.79 | 18.79 | 18.79 | 1,489,244 | +0.19(+1.00%) |
Nov 25, 2014 | 18.71 | 19.13 | 18.56 | 18.61 | 1,109,851 | -0.10(-0.54%) |
Nov 24, 2014 | 19.45 | 19.49 | 18.67 | 18.71 | 683,807 | -0.77(-3.94%) |
Nov 21, 2014 | 19.73 | 19.96 | 19.44 | 19.47 | 696,237 | -0.08(-0.42%) |
Nov 20, 2014 | 19.19 | 19.60 | 19.08 | 19.56 | 626,348 | +0.41(+2.16%) |
Nov 19, 2014 | 18.81 | 19.17 | 18.81 | 19.14 | 597,300 | +0.28(+1.51%) |
Nov 18, 2014 | 18.78 | 19.14 | 18.78 | 18.86 | 573,918 | -0.01(-0.08%) |
Nov 17, 2014 | 18.90 | 19.03 | 18.54 | 18.87 | 957,595 | -0.17(-0.92%) |
Nov 14, 2014 | 19.49 | 19.70 | 19.00 | 19.05 | 873,028 | -0.46(-2.38%) |
Nov 13, 2014 | 19.93 | 20.10 | 19.39 | 19.51 | 642,343 | -0.45(-2.28%) |
Nov 12, 2014 | 19.94 | 20.10 | 19.75 | 19.97 | 500,705 | +0.03(+0.13%) |
Nov 11, 2014 | 19.86 | 20.00 | 19.56 | 19.94 | 381,273 | +0.08(+0.40%) |
Nov 10, 2014 | 20.19 | 20.45 | 19.77 | 19.86 | 437,960 | -0.24(-1.19%) |
Nov 07, 2014 | 19.64 | 20.28 | 19.61 | 20.10 | 500,012 | +0.60(+3.07%) |
Nov 06, 2014 | 19.54 | 19.71 | 19.28 | 19.50 | 687,966 | -0.05(-0.26%) |
Nov 05, 2014 | 19.83 | 19.89 | 19.43 | 19.55 | 946,921 | -0.53(-2.66%) |
Nov 04, 2014 | 20.33 | 20.56 | 19.73 | 20.09 | 759,166 | -0.33(-1.61%) |
Nov 03, 2014 | 20.68 | 20.79 | 20.39 | 20.42 | 530,951 | -0.27(-1.33%) |
Oct 31, 2014 | 20.68 | 20.95 | 20.44 | 20.69 | 579,622 | -0.06(-0.29%) |
Oct 30, 2014 | 20.72 | 20.90 | 20.52 | 20.75 | 349,673 | +0.04(+0.19%) |
Oct 29, 2014 | 21.25 | 21.28 | 20.50 | 20.71 | 833,342 | -0.41(-1.96%) |
Oct 28, 2014 | 20.74 | 21.18 | 20.67 | 21.12 | 586,120 | +0.42(+2.03%) |
Oct 27, 2014 | 20.92 | 21.04 | 21.04 | 20.70 | 427,090 | -0.33(-1.59%) |
Oct 24, 2014 | 20.71 | 21.08 | 20.58 | 21.04 | 701,131 | +0.34(+1.64%) |
Oct 23, 2014 | 20.19 | 20.79 | 20.16 | 20.70 | 588,403 | +0.64(+3.21%) |
Oct 22, 2014 | 20.60 | 20.70 | 20.04 | 20.06 | 521,177 | -0.55(-2.68%) |
Oct 21, 2014 | 20.47 | 20.65 | 20.25 | 20.61 | 694,714 | +0.35(+1.74%) |
Oct 20, 2014 | 20.00 | 20.39 | 19.93 | 20.25 | 422,633 | +0.25(+1.24%) |
Oct 17, 2014 | 20.10 | 20.30 | 19.86 | 20.01 | 745,586 | +0.21(+1.08%) |
Oct 16, 2014 | 18.82 | 19.98 | 18.66 | 19.79 | 996,432 | +0.65(+3.41%) |
Oct 15, 2014 | 17.66 | 19.18 | 17.22 | 19.14 | 1,882,553 | +0.60(+3.22%) |
Oct 14, 2014 | 19.18 | 19.65 | 18.49 | 18.54 | 1,613,332 | -0.30(-1.61%) |
Oct 13, 2014 | 19.93 | 20.20 | 15.15 | 18.85 | 1,074,216 | -1.12(-5.63%) |
Oct 10, 2014 | 19.44 | 20.42 | 19.18 | 19.97 | 1,182,582 | +0.28(+1.41%) |
Oct 09, 2014 | 20.17 | 20.34 | 19.64 | 19.69 | 1,080,915 | -0.53(-2.61%) |
Oct 08, 2014 | 20.43 | 20.43 | 19.62 | 20.22 | 1,381,007 | -0.42(-2.02%) |
Oct 07, 2014 | 20.98 | 21.06 | 20.62 | 20.64 | 696,636 | -0.43(-2.03%) |
Oct 06, 2014 | 20.73 | 21.27 | 20.72 | 21.07 | 696,187 | +0.46(+2.22%) |
Oct 03, 2014 | 20.64 | 20.83 | 20.48 | 20.61 | 664,000 | -0.10(-0.48%) |
Oct 02, 2014 | 20.78 | 20.80 | 20.20 | 20.71 | 843,073 | -0.06(-0.31%) |
Oct 01, 2014 | 20.84 | 20.92 | 20.67 | 20.77 | 640,861 | -0.19(-0.93%) |
Sep 30, 2014 | 20.66 | 21.07 | 20.54 | 20.97 | 852,196 | +0.17(+0.81%) |
Sep 29, 2014 | 20.69 | 21.03 | 20.49 | 20.80 | 767,105 | -0.42(-1.99%) |
Sep 26, 2014 | 21.03 | 21.43 | 19.97 | 21.22 | 1,303,899 | -0.12(-0.56%) |
Sep 25, 2014 | 21.73 | 21.77 | 21.11 | 21.34 | 731,601 | -0.50(-2.30%) |
Sep 24, 2014 | 21.95 | 22.02 | 21.29 | 21.84 | 1,432,365 | -0.19(-0.86%) |
Sep 23, 2014 | 22.19 | 22.34 | 21.86 | 22.03 | 670,810 | -0.26(-1.17%) |
Sep 22, 2014 | 22.82 | 22.93 | 22.10 | 22.29 | 924,923 | -0.68(-2.98%) |
Sep 19, 2014 | 23.58 | 23.74 | 22.97 | 22.98 | 908,586 | -0.61(-2.61%) |
Sep 18, 2014 | 23.24 | 23.69 | 23.10 | 23.59 | 368,322 | +0.38(+1.62%) |
Sep 17, 2014 | 23.48 | 23.48 | 23.04 | 23.21 | 395,008 | -0.26(-1.10%) |
Sep 16, 2014 | 23.17 | 23.57 | 23.10 | 23.47 | 351,501 | +0.40(+1.72%) |
Sep 15, 2014 | 23.21 | 23.28 | 22.98 | 23.08 | 368,304 | -0.21(-0.92%) |
Sep 12, 2014 | 23.66 | 23.69 | 23.17 | 23.29 | 406,060 | -0.44(-1.86%) |
Sep 11, 2014 | 23.43 | 23.79 | 23.41 | 23.73 | 453,032 | +0.30(+1.27%) |
Sep 10, 2014 | 23.43 | 23.51 | 23.33 | 23.43 | 293,897 | -0.08(-0.36%) |
Sep 09, 2014 | 23.21 | 23.58 | 22.95 | 23.52 | 421,242 | +0.16(+0.70%) |
Sep 08, 2014 | 23.48 | 23.61 | 23.26 | 23.35 | 356,375 | -0.33(-1.38%) |
Sep 05, 2014 | 23.77 | 23.91 | 23.55 | 23.68 | 468,127 | -0.21(-0.87%) |
Sep 04, 2014 | 24.05 | 24.25 | 23.76 | 23.89 | 592,204 | -0.16(-0.66%) |
Sep 03, 2014 | 23.56 | 24.16 | 23.50 | 24.05 | 1,108,202 | +0.69(+2.95%) |
Sep 02, 2014 | 22.73 | 23.36 | 22.73 | 23.36 | 493,772 | +0.57(+2.50%) |
Aug 29, 2014 | 22.70 | 22.79 | 22.79 | 22.79 | 325,859 | +0.04(+0.20%) |
Aug 28, 2014 | 22.59 | 22.75 | 22.56 | 22.74 | 349,254 | +0.07(+0.31%) |
Aug 27, 2014 | 22.31 | 22.69 | 22.31 | 22.67 | 1,244,569 | +0.42(+1.87%) |
Aug 26, 2014 | 22.28 | 22.44 | 22.22 | 22.26 | 378,933 | +0.04(+0.18%) |
Aug 25, 2014 | 22.04 | 22.25 | 21.99 | 22.22 | 277,271 | +0.13(+0.58%) |
Aug 22, 2014 | 22.09 | 22.15 | 22.01 | 22.09 | 292,005 | -0.11(-0.49%) |
Aug 21, 2014 | 22.21 | 22.33 | 22.17 | 22.20 | 267,326 | -0.02(-0.08%) |
Aug 20, 2014 | 21.95 | 22.24 | 21.91 | 22.21 | 330,835 | +0.19(+0.88%) |
Aug 19, 2014 | 21.84 | 22.09 | 21.82 | 22.02 | 327,859 | +0.11(+0.52%) |
Aug 18, 2014 | 21.68 | 21.93 | 21.68 | 21.91 | 351,659 | +0.22(+1.03%) |
Aug 15, 2014 | 21.51 | 21.72 | 21.47 | 21.69 | 297,118 | +0.22(+1.04%) |
Aug 14, 2014 | 21.38 | 21.49 | 21.35 | 21.46 | 264,833 | +0.12(+0.56%) |
Aug 13, 2014 | 21.50 | 21.58 | 21.30 | 21.34 | 250,741 | -0.19(-0.87%) |
Aug 12, 2014 | 21.07 | 21.58 | 20.96 | 21.53 | 524,410 | +0.36(+1.68%) |
Aug 11, 2014 | 20.54 | 21.19 | 20.53 | 21.18 | 516,181 | +0.63(+3.08%) |
Aug 08, 2014 | 20.54 | 20.54 | 20.31 | 20.54 | 407,293 | -0.06(-0.29%) |
Aug 07, 2014 | 20.49 | 20.68 | 20.39 | 20.60 | 295,784 | +0.10(+0.51%) |
Aug 06, 2014 | 20.36 | 20.60 | 20.27 | 20.50 | 248,993 | +0.08(+0.41%) |
Aug 05, 2014 | 20.49 | 20.65 | 20.27 | 20.42 | 392,149 | -0.24(-1.17%) |
Aug 04, 2014 | 20.31 | 20.73 | 20.31 | 20.66 | 173,017 | +0.26(+1.26%) |