Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.99 | 16.99 | 16.64 | 16.65 | 15,657 | -0.50(-2.93%) |
Jan 29, 2015 | 16.75 | 17.15 | 16.58 | 17.15 | 19,245 | +0.57(+3.42%) |
Jan 28, 2015 | 16.74 | 16.78 | 16.37 | 16.58 | 28,709 | -0.23(-1.36%) |
Jan 27, 2015 | 16.55 | 17.00 | 16.48 | 16.81 | 27,712 | -0.05(-0.27%) |
Jan 26, 2015 | 16.95 | 16.95 | 16.60 | 16.86 | 19,540 | -0.10(-0.59%) |
Jan 23, 2015 | 17.20 | 17.20 | 16.79 | 16.96 | 24,994 | -0.18(-1.07%) |
Jan 22, 2015 | 16.78 | 17.18 | 16.70 | 17.14 | 23,224 | +0.45(+2.69%) |
Jan 21, 2015 | 16.77 | 16.96 | 16.50 | 16.69 | 33,622 | -0.28(-1.67%) |
Jan 20, 2015 | 17.38 | 17.38 | 16.94 | 16.98 | 19,211 | -0.30(-1.75%) |
Jan 16, 2015 | 16.56 | 17.40 | 16.56 | 17.28 | 67,319 | +0.61(+3.68%) |
Jan 15, 2015 | 17.05 | 17.05 | 16.39 | 16.67 | 25,006 | -0.33(-1.94%) |
Jan 14, 2015 | 16.99 | 17.29 | 16.77 | 16.99 | 10,917 | -0.06(-0.38%) |
Jan 13, 2015 | 17.49 | 17.59 | 16.88 | 17.06 | 37,175 | -0.21(-1.22%) |
Jan 12, 2015 | 16.95 | 17.32 | 16.54 | 17.27 | 28,862 | +0.43(+2.53%) |
Jan 09, 2015 | 16.79 | 17.06 | 16.70 | 16.84 | 23,104 | -0.03(-0.16%) |
Jan 08, 2015 | 16.50 | 16.96 | 16.39 | 16.87 | 24,220 | +0.41(+2.48%) |
Jan 07, 2015 | 16.58 | 16.58 | 16.17 | 16.46 | 23,924 | -0.03(-0.16%) |
Jan 06, 2015 | 17.21 | 17.34 | 16.49 | 16.49 | 32,238 | -0.65(-3.81%) |
Jan 05, 2015 | 17.40 | 17.54 | 17.13 | 17.14 | 23,776 | -0.30(-1.71%) |
Jan 02, 2015 | 17.58 | 17.61 | 17.06 | 17.44 | 25,690 | +0.00(+0.00%) |
Dec 31, 2014 | 17.45 | 17.44 | 17.44 | 17.44 | 33,994 | -0.03(-0.16%) |
Dec 30, 2014 | 17.44 | 17.53 | 17.44 | 17.47 | 45,655 | +0.02(+0.10%) |
Dec 29, 2014 | 17.44 | 17.58 | 17.44 | 17.45 | 15,021 | -0.04(-0.21%) |
Dec 26, 2014 | 17.31 | 17.58 | 17.29 | 17.49 | 24,952 | +0.24(+1.42%) |
Dec 24, 2014 | 16.78 | 17.24 | 17.24 | 17.24 | 10,926 | +0.43(+2.53%) |
Dec 23, 2014 | 16.62 | 16.88 | 16.31 | 16.82 | 37,349 | +0.49(+3.00%) |
Dec 22, 2014 | 16.31 | 16.96 | 16.29 | 16.33 | 50,922 | +0.02(+0.11%) |
Dec 19, 2014 | 16.27 | 16.53 | 16.24 | 16.31 | 87,289 | +0.11(+0.67%) |
Dec 18, 2014 | 16.13 | 16.30 | 16.04 | 16.20 | 86,420 | +0.27(+1.71%) |
Dec 17, 2014 | 15.80 | 16.08 | 15.18 | 15.93 | 204,336 | +0.08(+0.51%) |
Dec 16, 2014 | 16.04 | 16.31 | 15.82 | 15.85 | 44,526 | -0.12(-0.74%) |
Dec 15, 2014 | 16.04 | 16.18 | 15.78 | 15.96 | 27,408 | -0.05(-0.28%) |
Dec 12, 2014 | 15.97 | 16.26 | 15.81 | 16.01 | 21,087 | -0.24(-1.50%) |
Dec 11, 2014 | 16.54 | 16.63 | 15.69 | 16.25 | 43,317 | -0.31(-1.86%) |
Dec 10, 2014 | 17.00 | 17.16 | 16.55 | 16.56 | 26,514 | -0.63(-3.64%) |
Dec 09, 2014 | 16.65 | 17.21 | 16.49 | 17.19 | 19,357 | +0.41(+2.43%) |
Dec 08, 2014 | 17.07 | 17.38 | 16.68 | 16.78 | 24,860 | -0.29(-1.70%) |
Dec 05, 2014 | 17.27 | 17.34 | 17.02 | 17.07 | 23,563 | -0.22(-1.26%) |
Dec 04, 2014 | 16.70 | 17.36 | 16.70 | 17.29 | 20,236 | +0.34(+2.03%) |
Dec 03, 2014 | 17.15 | 17.15 | 16.63 | 16.94 | 18,392 | +0.26(+1.58%) |
Dec 02, 2014 | 16.59 | 16.73 | 16.59 | 16.68 | 11,169 | +0.12(+0.71%) |
Dec 01, 2014 | 16.69 | 16.69 | 16.41 | 16.56 | 21,778 | -0.02(-0.11%) |
Nov 28, 2014 | 17.12 | 17.12 | 16.56 | 16.58 | 16,394 | -0.62(-3.58%) |
Nov 26, 2014 | 16.73 | 17.20 | 17.20 | 17.20 | 26,489 | +0.57(+3.43%) |
Nov 25, 2014 | 16.76 | 16.76 | 16.26 | 16.63 | 22,965 | -0.21(-1.24%) |
Nov 24, 2014 | 16.09 | 16.88 | 16.08 | 16.83 | 21,965 | +0.87(+5.45%) |
Nov 21, 2014 | 16.48 | 16.48 | 15.86 | 15.96 | 27,468 | -0.21(-1.29%) |
Nov 20, 2014 | 15.96 | 16.35 | 15.93 | 16.17 | 22,269 | +0.17(+1.08%) |
Nov 19, 2014 | 16.46 | 16.58 | 15.64 | 16.00 | 51,454 | -0.66(-3.97%) |
Nov 18, 2014 | 16.99 | 17.07 | 16.63 | 16.66 | 20,062 | -0.27(-1.61%) |
Nov 17, 2014 | 17.08 | 17.11 | 16.91 | 16.93 | 16,808 | -0.17(-1.01%) |
Nov 14, 2014 | 17.13 | 17.30 | 17.03 | 17.11 | 19,827 | +0.06(+0.37%) |
Nov 13, 2014 | 17.03 | 17.35 | 17.02 | 17.04 | 17,234 | +0.11(+0.64%) |
Nov 12, 2014 | 17.35 | 17.50 | 16.86 | 16.93 | 34,731 | -0.45(-2.61%) |
Nov 11, 2014 | 17.49 | 17.49 | 17.21 | 17.39 | 19,656 | -0.24(-1.34%) |
Nov 10, 2014 | 17.47 | 17.67 | 17.32 | 17.62 | 30,179 | +0.06(+0.36%) |
Nov 07, 2014 | 17.32 | 17.60 | 17.27 | 17.56 | 19,848 | +0.19(+1.10%) |
Nov 06, 2014 | 17.05 | 17.46 | 16.91 | 17.37 | 38,328 | +0.28(+1.64%) |
Nov 05, 2014 | 17.41 | 17.44 | 16.56 | 17.09 | 83,728 | -0.33(-1.87%) |
Nov 04, 2014 | 17.59 | 17.60 | 17.38 | 17.41 | 47,469 | -0.12(-0.67%) |
Nov 03, 2014 | 19.57 | 19.57 | 17.07 | 17.53 | 145,003 | -2.21(-11.20%) |
Oct 31, 2014 | 20.19 | 20.19 | 19.05 | 19.74 | 47,330 | -0.23(-1.13%) |
Oct 30, 2014 | 19.48 | 20.14 | 19.28 | 19.97 | 24,014 | +0.37(+1.90%) |
Oct 29, 2014 | 19.93 | 19.93 | 19.15 | 19.60 | 25,725 | -0.15(-0.78%) |
Oct 28, 2014 | 18.71 | 19.91 | 18.62 | 19.75 | 37,168 | +1.36(+7.39%) |
Oct 27, 2014 | 18.52 | 18.76 | 18.25 | 18.39 | 13,317 | -0.37(-1.98%) |
Oct 24, 2014 | 18.56 | 19.04 | 18.23 | 18.76 | 21,212 | +0.12(+0.63%) |
Oct 23, 2014 | 17.58 | 18.74 | 17.52 | 18.65 | 31,556 | +0.85(+4.79%) |
Oct 22, 2014 | 18.17 | 18.18 | 17.69 | 17.79 | 10,438 | -0.44(-2.43%) |
Oct 21, 2014 | 17.91 | 18.33 | 17.91 | 18.24 | 18,397 | +0.23(+1.26%) |
Oct 20, 2014 | 17.91 | 17.96 | 17.91 | 18.01 | 22,842 | +0.34(+1.90%) |
Oct 17, 2014 | 18.47 | 18.47 | 17.50 | 17.68 | 19,333 | -0.53(-2.89%) |
Oct 16, 2014 | 17.64 | 18.35 | 17.64 | 18.20 | 25,437 | +0.15(+0.85%) |
Oct 15, 2014 | 17.55 | 18.17 | 17.53 | 18.05 | 42,295 | +0.21(+1.17%) |
Oct 14, 2014 | 17.09 | 18.17 | 17.04 | 17.84 | 44,572 | +0.92(+5.41%) |
Oct 13, 2014 | 16.57 | 17.10 | 16.56 | 16.92 | 40,407 | +0.10(+0.59%) |
Oct 10, 2014 | 17.57 | 17.57 | 16.80 | 16.82 | 42,755 | -0.84(-4.77%) |
Oct 09, 2014 | 18.33 | 18.58 | 17.64 | 17.67 | 64,681 | -0.79(-4.28%) |
Oct 08, 2014 | 17.86 | 18.53 | 17.67 | 18.46 | 41,134 | +0.69(+3.89%) |
Oct 07, 2014 | 17.82 | 18.35 | 17.72 | 17.77 | 30,831 | -0.21(-1.15%) |
Oct 06, 2014 | 18.23 | 18.30 | 17.95 | 17.97 | 36,052 | -0.24(-1.33%) |
Oct 03, 2014 | 18.22 | 18.39 | 17.95 | 18.22 | 22,504 | +0.08(+0.45%) |
Oct 02, 2014 | 18.20 | 18.36 | 17.89 | 18.13 | 20,308 | +0.16(+0.90%) |
Oct 01, 2014 | 17.99 | 18.36 | 17.85 | 17.97 | 25,983 | +0.02(+0.10%) |
Sep 30, 2014 | 17.67 | 18.22 | 17.67 | 17.95 | 53,283 | +0.33(+1.89%) |
Sep 29, 2014 | 18.58 | 18.62 | 17.61 | 17.62 | 31,981 | -1.16(-6.17%) |
Sep 26, 2014 | 18.42 | 18.80 | 18.21 | 18.78 | 27,757 | +0.37(+2.00%) |
Sep 25, 2014 | 18.93 | 18.93 | 18.10 | 18.41 | 32,098 | -0.61(-3.21%) |
Sep 24, 2014 | 19.11 | 19.29 | 18.82 | 19.02 | 20,736 | +0.16(+0.86%) |
Sep 23, 2014 | 19.30 | 19.32 | 18.85 | 18.86 | 31,174 | -0.38(-1.96%) |
Sep 22, 2014 | 19.52 | 19.52 | 19.13 | 19.24 | 27,737 | -0.39(-2.01%) |
Sep 19, 2014 | 19.16 | 19.75 | 19.08 | 19.63 | 52,952 | +0.50(+2.63%) |
Sep 18, 2014 | 18.55 | 19.29 | 18.55 | 19.13 | 40,977 | +0.59(+3.20%) |
Sep 17, 2014 | 18.64 | 18.93 | 18.54 | 18.54 | 11,797 | -0.01(-0.05%) |
Sep 16, 2014 | 18.36 | 18.66 | 18.35 | 18.55 | 9,859 | +0.14(+0.78%) |
Sep 15, 2014 | 18.57 | 18.63 | 18.30 | 18.40 | 20,805 | -0.22(-1.20%) |
Sep 12, 2014 | 18.96 | 18.96 | 18.49 | 18.63 | 21,191 | -0.30(-1.57%) |
Sep 11, 2014 | 18.65 | 19.01 | 18.65 | 18.92 | 11,739 | +0.19(+1.01%) |
Sep 10, 2014 | 18.63 | 18.91 | 18.63 | 18.74 | 22,343 | +0.08(+0.43%) |
Sep 09, 2014 | 18.65 | 18.73 | 18.55 | 18.66 | 19,371 | +0.01(+0.05%) |
Sep 08, 2014 | 18.86 | 19.03 | 18.60 | 18.65 | 26,787 | -0.21(-1.09%) |
Sep 05, 2014 | 18.49 | 18.93 | 18.49 | 18.85 | 37,630 | +0.35(+1.89%) |
Sep 04, 2014 | 18.67 | 19.11 | 18.49 | 18.50 | 42,645 | -0.08(-0.43%) |
Sep 03, 2014 | 19.21 | 19.21 | 18.56 | 18.58 | 20,148 | -0.46(-2.40%) |
Sep 02, 2014 | 19.15 | 19.48 | 19.09 | 19.04 | 27,279 | -0.03(-0.14%) |
Aug 29, 2014 | 18.95 | 19.07 | 19.07 | 19.07 | 17,822 | +0.14(+0.76%) |
Aug 28, 2014 | 19.53 | 19.53 | 18.89 | 18.92 | 23,901 | -0.62(-3.17%) |
Aug 27, 2014 | 18.93 | 19.97 | 18.93 | 19.54 | 27,457 | +0.57(+3.03%) |
Aug 26, 2014 | 18.75 | 19.12 | 18.75 | 18.97 | 19,602 | +0.29(+1.54%) |
Aug 25, 2014 | 18.48 | 18.75 | 18.36 | 18.68 | 28,933 | +0.23(+1.27%) |
Aug 22, 2014 | 18.32 | 18.58 | 18.30 | 18.45 | 26,948 | +0.04(+0.24%) |
Aug 21, 2014 | 18.13 | 18.40 | 17.95 | 18.40 | 28,095 | +0.33(+1.84%) |
Aug 20, 2014 | 18.30 | 18.43 | 17.95 | 18.07 | 19,168 | -0.29(-1.56%) |
Aug 19, 2014 | 18.20 | 18.51 | 18.20 | 18.36 | 23,539 | +0.04(+0.25%) |
Aug 18, 2014 | 18.37 | 18.54 | 18.13 | 18.31 | 23,900 | +0.05(+0.30%) |
Aug 15, 2014 | 18.58 | 18.58 | 17.95 | 18.26 | 32,514 | -0.12(-0.64%) |
Aug 14, 2014 | 18.40 | 18.57 | 18.22 | 18.38 | 30,118 | -0.13(-0.73%) |
Aug 13, 2014 | 18.60 | 18.60 | 18.25 | 18.51 | 21,143 | -0.01(-0.05%) |
Aug 12, 2014 | 18.89 | 19.09 | 18.46 | 18.52 | 11,227 | -0.40(-2.13%) |
Aug 11, 2014 | 18.90 | 19.13 | 18.72 | 18.92 | 22,050 | +0.03(+0.14%) |
Aug 08, 2014 | 18.89 | 19.11 | 18.86 | 18.90 | 14,431 | -0.01(-0.05%) |
Aug 07, 2014 | 18.85 | 19.15 | 18.81 | 18.91 | 24,162 | +0.05(+0.29%) |
Aug 06, 2014 | 18.13 | 19.00 | 18.13 | 18.85 | 26,722 | +0.50(+2.74%) |
Aug 05, 2014 | 18.44 | 18.72 | 18.32 | 18.35 | 14,367 | -0.15(-0.82%) |
Aug 04, 2014 | 17.97 | 18.56 | 17.96 | 18.50 | 25,811 | +0.52(+2.90%) |
Aug 01, 2014 | 18.18 | 18.29 | 17.93 | 17.98 | 37,823 | -0.13(-0.69%) |
Jul 31, 2014 | 18.19 | 18.45 | 17.95 | 18.11 | 34,914 | -0.22(-1.22%) |
Jul 30, 2014 | 18.49 | 18.49 | 18.21 | 18.33 | 12,457 | -0.04(-0.20%) |
Jul 29, 2014 | 18.42 | 18.50 | 18.30 | 18.37 | 8,320 | -0.05(-0.29%) |
Jul 28, 2014 | 18.55 | 18.64 | 18.17 | 18.42 | 17,267 | -0.04(-0.24%) |
Jul 25, 2014 | 18.55 | 18.59 | 18.05 | 18.47 | 24,708 | -0.19(-1.01%) |
Jul 24, 2014 | 19.10 | 19.11 | 18.54 | 18.66 | 20,867 | -0.47(-2.44%) |
Jul 23, 2014 | 19.41 | 19.41 | 19.04 | 19.12 | 20,097 | -0.26(-1.34%) |
Jul 22, 2014 | 19.16 | 19.45 | 19.07 | 19.38 | 29,500 | +0.39(+2.08%) |
Jul 21, 2014 | 19.19 | 19.64 | 18.94 | 18.99 | 28,367 | -0.15(-0.80%) |
Jul 18, 2014 | 18.26 | 19.33 | 18.19 | 19.14 | 51,178 | +0.80(+4.36%) |
Jul 17, 2014 | 18.74 | 18.81 | 18.30 | 18.34 | 22,321 | -0.58(-3.08%) |
Jul 16, 2014 | 19.10 | 19.10 | 18.77 | 18.92 | 28,254 | +0.01(+0.05%) |
Jul 15, 2014 | 19.38 | 19.38 | 18.86 | 18.92 | 26,562 | -0.59(-3.04%) |
Jul 14, 2014 | 19.93 | 19.93 | 19.45 | 19.51 | 31,446 | -0.10(-0.50%) |
Jul 11, 2014 | 19.94 | 19.97 | 19.48 | 19.61 | 42,394 | -0.39(-1.93%) |
Jul 10, 2014 | 19.95 | 20.23 | 19.92 | 19.99 | 23,356 | -0.53(-2.56%) |
Jul 09, 2014 | 20.93 | 20.93 | 20.48 | 20.52 | 14,568 | -0.34(-1.62%) |
Jul 08, 2014 | 21.22 | 21.22 | 20.66 | 20.86 | 40,439 | -0.38(-1.80%) |
Jul 07, 2014 | 22.04 | 22.04 | 21.14 | 21.24 | 57,474 | -0.92(-4.14%) |
Jul 03, 2014 | 22.00 | 22.16 | 22.16 | 22.16 | 11,565 | +0.22(+1.02%) |
Jul 02, 2014 | 21.37 | 22.04 | 21.25 | 21.93 | 70,843 | +0.45(+2.07%) |
Jul 01, 2014 | 20.35 | 21.81 | 20.33 | 21.49 | 110,283 | +1.06(+5.19%) |
Jun 30, 2014 | 20.23 | 20.46 | 20.14 | 20.43 | 36,007 | +0.20(+0.97%) |
Jun 27, 2014 | 19.98 | 20.30 | 19.98 | 20.23 | 66,705 | +0.14(+0.71%) |
Jun 26, 2014 | 20.20 | 20.50 | 19.98 | 20.09 | 23,825 | -0.12(-0.62%) |
Jun 25, 2014 | 19.99 | 20.26 | 19.92 | 20.22 | 32,400 | +0.15(+0.75%) |
Jun 24, 2014 | 20.62 | 20.90 | 20.05 | 20.06 | 39,410 | -0.63(-3.06%) |
Jun 23, 2014 | 21.13 | 21.13 | 20.54 | 20.70 | 24,724 | -0.31(-1.48%) |
Jun 20, 2014 | 21.05 | 21.06 | 20.84 | 21.01 | 46,133 | +0.06(+0.30%) |
Jun 19, 2014 | 21.00 | 21.11 | 20.66 | 20.95 | 34,152 | -0.04(-0.21%) |
Jun 18, 2014 | 20.57 | 21.04 | 20.57 | 20.99 | 31,824 | +0.40(+1.95%) |
Jun 17, 2014 | 19.97 | 20.78 | 19.86 | 20.59 | 48,019 | +0.61(+3.03%) |
Jun 16, 2014 | 19.32 | 20.04 | 19.28 | 19.98 | 44,383 | +0.62(+3.22%) |
Jun 13, 2014 | 19.59 | 19.64 | 19.31 | 19.36 | 15,099 | -0.20(-1.00%) |
Jun 12, 2014 | 19.76 | 19.76 | 19.47 | 19.56 | 22,472 | -0.23(-1.17%) |
Jun 11, 2014 | 19.60 | 19.88 | 19.58 | 19.79 | 23,517 | -0.01(-0.04%) |
Jun 10, 2014 | 19.68 | 19.86 | 19.46 | 19.80 | 32,209 | +0.28(+1.46%) |
Jun 06, 2014 | 19.36 | 19.58 | 19.29 | 19.51 | 18,250 | +0.21(+1.11%) |
Jun 05, 2014 | 18.74 | 19.33 | 18.61 | 19.30 | 22,854 | +0.53(+2.85%) |
Jun 04, 2014 | 18.66 | 18.80 | 18.65 | 18.76 | 15,254 | +0.08(+0.43%) |
Jun 03, 2014 | 19.03 | 19.07 | 18.54 | 18.68 | 19,645 | -0.37(-1.92%) |
Jun 02, 2014 | 19.17 | 19.37 | 18.97 | 19.05 | 45,118 | -0.18(-0.93%) |
May 30, 2014 | 19.18 | 19.26 | 19.13 | 19.23 | 43,396 | +0.10(+0.51%) |
May 29, 2014 | 19.07 | 19.35 | 19.07 | 19.13 | 26,870 | +0.06(+0.33%) |
May 28, 2014 | 19.24 | 19.27 | 18.97 | 19.07 | 27,475 | -0.12(-0.65%) |
May 27, 2014 | 19.04 | 19.21 | 18.97 | 19.19 | 36,971 | +0.22(+1.17%) |
May 23, 2014 | 18.45 | 18.97 | 18.97 | 18.97 | 23,356 | +0.43(+2.31%) |
May 22, 2014 | 18.05 | 18.54 | 18.03 | 18.54 | 13,277 | +0.50(+2.76%) |
May 21, 2014 | 17.85 | 18.13 | 17.72 | 18.04 | 33,901 | +0.23(+1.30%) |
May 20, 2014 | 18.52 | 18.52 | 17.79 | 17.81 | 60,354 | -0.77(-4.17%) |
May 19, 2014 | 17.94 | 18.65 | 17.94 | 18.59 | 18,651 | +0.52(+2.86%) |
May 16, 2014 | 17.83 | 18.11 | 17.81 | 18.07 | 29,312 | +0.23(+1.30%) |
May 15, 2014 | 18.05 | 18.24 | 17.81 | 17.84 | 37,152 | -0.38(-2.10%) |
May 14, 2014 | 18.36 | 18.51 | 17.94 | 18.22 | 37,821 | -0.24(-1.30%) |
May 13, 2014 | 19.15 | 19.15 | 18.45 | 18.46 | 40,401 | -0.69(-3.58%) |
May 12, 2014 | 18.18 | 19.28 | 18.17 | 19.15 | 56,061 | +1.02(+5.65%) |
May 09, 2014 | 17.75 | 18.17 | 17.75 | 18.12 | 22,680 | +0.26(+1.45%) |
May 08, 2014 | 18.03 | 18.43 | 17.82 | 17.86 | 22,971 | -0.45(-2.48%) |
May 07, 2014 | 17.82 | 18.43 | 17.81 | 18.32 | 42,121 | +0.49(+2.75%) |
May 06, 2014 | 18.00 | 18.10 | 17.72 | 17.83 | 47,941 | -0.20(-1.14%) |
May 05, 2014 | 17.81 | 18.27 | 17.73 | 18.03 | 29,434 | +0.13(+0.75%) |
May 02, 2014 | 18.11 | 18.41 | 17.88 | 17.90 | 29,058 | -0.17(-0.94%) |
May 01, 2014 | 17.81 | 18.17 | 17.68 | 18.07 | 46,436 | +0.23(+1.30%) |
Apr 30, 2014 | 17.81 | 17.94 | 17.78 | 17.84 | 22,367 | +0.03(+0.15%) |
Apr 29, 2014 | 17.92 | 18.03 | 17.73 | 17.81 | 20,659 | -0.01(-0.05%) |
Apr 28, 2014 | 17.65 | 18.26 | 17.63 | 17.82 | 48,313 | +0.19(+1.06%) |
Apr 25, 2014 | 17.79 | 17.91 | 17.52 | 17.63 | 55,542 | -0.20(-1.15%) |
Apr 24, 2014 | 18.51 | 18.51 | 17.73 | 17.84 | 24,133 | -0.61(-3.33%) |
Apr 23, 2014 | 18.61 | 18.61 | 18.27 | 18.45 | 22,591 | -0.22(-1.19%) |
Apr 22, 2014 | 18.79 | 18.82 | 18.56 | 18.67 | 14,229 | -0.15(-0.80%) |
Apr 21, 2014 | 18.69 | 18.84 | 18.51 | 18.83 | 22,554 | +0.20(+1.05%) |
Apr 17, 2014 | 18.21 | 18.63 | 18.63 | 18.63 | 23,356 | +0.34(+1.85%) |
Apr 16, 2014 | 18.39 | 18.52 | 18.08 | 18.29 | 31,321 | +0.14(+0.79%) |
Apr 15, 2014 | 17.82 | 18.18 | 17.73 | 18.15 | 45,384 | +0.33(+1.85%) |
Apr 14, 2014 | 17.92 | 18.03 | 17.78 | 17.82 | 33,301 | +0.01(+0.05%) |
Apr 11, 2014 | 17.73 | 17.99 | 17.72 | 17.81 | 41,293 | +0.09(+0.50%) |
Apr 10, 2014 | 18.04 | 18.05 | 17.65 | 17.72 | 31,205 | -0.27(-1.52%) |
Apr 09, 2014 | 17.79 | 18.06 | 17.67 | 18.00 | 16,296 | +0.20(+1.14%) |
Apr 08, 2014 | 17.38 | 18.14 | 17.17 | 17.79 | 51,925 | +0.57(+3.33%) |
Apr 07, 2014 | 16.87 | 17.39 | 16.87 | 17.22 | 31,106 | +0.34(+2.04%) |
Apr 04, 2014 | 17.21 | 17.78 | 16.87 | 16.87 | 42,060 | -0.23(-1.34%) |
Apr 03, 2014 | 16.97 | 17.26 | 16.97 | 17.10 | 56,992 | +0.05(+0.31%) |
Apr 02, 2014 | 16.83 | 17.25 | 16.67 | 17.05 | 57,135 | +0.34(+2.01%) |
Apr 01, 2014 | 16.63 | 16.80 | 16.51 | 16.72 | 34,116 | +0.06(+0.37%) |
Mar 31, 2014 | 16.51 | 16.77 | 16.46 | 16.65 | 53,966 | +0.28(+1.72%) |
Mar 28, 2014 | 16.31 | 16.96 | 16.25 | 16.37 | 30,277 | +0.16(+0.98%) |
Mar 27, 2014 | 16.59 | 16.59 | 15.97 | 16.21 | 29,249 | -0.30(-1.82%) |
Mar 26, 2014 | 16.96 | 16.96 | 16.46 | 16.51 | 35,527 | -0.42(-2.50%) |
Mar 25, 2014 | 17.04 | 17.08 | 16.84 | 16.94 | 15,327 | +0.05(+0.31%) |
Mar 24, 2014 | 18.45 | 18.45 | 16.80 | 16.88 | 33,084 | +0.03(+0.16%) |
Mar 21, 2014 | 16.73 | 17.17 | 16.70 | 16.86 | 47,719 | +0.21(+1.27%) |
Mar 20, 2014 | 16.28 | 16.80 | 16.05 | 16.65 | 24,342 | +0.28(+1.73%) |
Mar 19, 2014 | 16.40 | 16.46 | 16.33 | 16.36 | 17,372 | -0.04(-0.22%) |
Mar 18, 2014 | 16.28 | 16.49 | 16.27 | 16.40 | 25,887 | +0.11(+0.70%) |
Mar 17, 2014 | 15.78 | 16.32 | 15.78 | 16.28 | 31,831 | +0.64(+4.06%) |
Mar 14, 2014 | 15.71 | 15.74 | 15.52 | 15.65 | 62,220 | -0.08(-0.50%) |
Mar 13, 2014 | 16.06 | 16.27 | 15.67 | 15.73 | 38,828 | -0.29(-1.82%) |
Mar 12, 2014 | 16.40 | 16.57 | 15.89 | 16.02 | 42,115 | -0.43(-2.63%) |
Mar 11, 2014 | 17.15 | 17.41 | 16.45 | 16.45 | 40,531 | -0.77(-4.46%) |
Mar 10, 2014 | 17.67 | 17.67 | 17.08 | 17.22 | 44,537 | -0.50(-2.84%) |
Mar 07, 2014 | 17.78 | 17.79 | 17.44 | 17.72 | 37,770 | +0.10(+0.55%) |
Mar 06, 2014 | 17.79 | 17.98 | 17.62 | 17.62 | 27,334 | -0.19(-1.09%) |
Mar 05, 2014 | 17.94 | 18.15 | 17.67 | 17.82 | 48,539 | -0.21(-1.17%) |
Mar 04, 2014 | 17.85 | 18.18 | 17.81 | 18.03 | 101,842 | +0.26(+1.49%) |
Mar 03, 2014 | 17.95 | 18.01 | 17.65 | 17.77 | 61,158 | -0.28(-1.56%) |
Feb 28, 2014 | 18.09 | 18.36 | 17.98 | 18.05 | 43,354 | -0.01(-0.05%) |
Feb 27, 2014 | 17.56 | 18.09 | 17.56 | 18.06 | 80,537 | +0.42(+2.40%) |
Feb 26, 2014 | 17.64 | 17.75 | 17.56 | 17.63 | 60,713 | -0.01(-0.05%) |
Feb 25, 2014 | 17.62 | 17.71 | 17.58 | 17.64 | 60,862 | +0.02(+0.10%) |
Feb 24, 2014 | 17.57 | 17.63 | 17.45 | 17.62 | 24,613 | +0.18(+1.01%) |
Feb 21, 2014 | 17.55 | 17.61 | 17.32 | 17.45 | 31,143 | -0.04(-0.25%) |
Feb 20, 2014 | 17.30 | 17.61 | 17.21 | 17.49 | 26,219 | +0.26(+1.54%) |
Feb 19, 2014 | 17.15 | 17.40 | 17.00 | 17.23 | 47,992 | +0.08(+0.46%) |
Feb 18, 2014 | 16.81 | 17.17 | 16.77 | 17.15 | 36,488 | +0.34(+1.99%) |
Feb 14, 2014 | 16.78 | 16.81 | 16.81 | 16.81 | 43,849 | +0.04(+0.26%) |
Feb 13, 2014 | 16.26 | 16.78 | 16.26 | 16.77 | 39,647 | +0.44(+2.70%) |
Feb 12, 2014 | 15.98 | 16.34 | 15.98 | 16.33 | 34,684 | +0.31(+1.93%) |
Feb 11, 2014 | 15.89 | 16.09 | 15.61 | 16.02 | 36,148 | +0.18(+1.11%) |
Feb 10, 2014 | 15.30 | 16.20 | 15.21 | 15.84 | 65,252 | +0.59(+3.88%) |
Feb 07, 2014 | 15.23 | 15.31 | 15.05 | 15.25 | 26,456 | +0.02(+0.12%) |
Feb 06, 2014 | 14.59 | 15.42 | 14.59 | 15.23 | 46,004 | +0.64(+4.42%) |
Feb 05, 2014 | 14.96 | 15.00 | 14.52 | 14.59 | 81,665 | -0.35(-2.36%) |
Feb 04, 2014 | 15.03 | 15.25 | 14.92 | 14.94 | 54,305 | -0.05(-0.35%) |