Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 12.24 | 12.49 | 12.17 | 12.46 | 3,087,447 | +0.27(+2.21%) |
Apr 29, 2015 | 11.86 | 12.38 | 11.86 | 12.19 | 4,535,728 | +0.34(+2.87%) |
Apr 28, 2015 | 11.87 | 12.04 | 11.80 | 11.85 | 2,320,066 | +0.05(+0.42%) |
Apr 27, 2015 | 11.99 | 12.05 | 11.72 | 11.80 | 2,604,114 | -0.11(-0.92%) |
Apr 24, 2015 | 11.84 | 11.93 | 11.73 | 11.91 | 1,977,648 | -0.03(-0.25%) |
Apr 23, 2015 | 11.76 | 12.17 | 11.76 | 11.94 | 3,640,840 | +0.26(+2.23%) |
Apr 22, 2015 | 11.73 | 11.87 | 11.62 | 11.68 | 3,028,081 | -0.08(-0.68%) |
Apr 21, 2015 | 12.00 | 12.08 | 11.64 | 11.76 | 3,805,557 | -0.29(-2.41%) |
Apr 20, 2015 | 11.84 | 12.23 | 11.83 | 12.05 | 3,875,839 | +0.04(+0.33%) |
Apr 17, 2015 | 11.98 | 12.16 | 11.80 | 12.01 | 4,093,667 | -0.07(-0.58%) |
Apr 16, 2015 | 11.89 | 12.27 | 11.74 | 12.08 | 6,456,951 | +0.19(+1.60%) |
Apr 15, 2015 | 11.44 | 12.05 | 11.40 | 11.89 | 7,636,118 | +0.60(+5.31%) |
Apr 14, 2015 | 11.22 | 11.45 | 11.17 | 11.29 | 3,341,898 | +0.21(+1.90%) |
Apr 13, 2015 | 11.23 | 11.28 | 10.97 | 11.08 | 4,009,879 | +0.05(+0.45%) |
Apr 10, 2015 | 10.88 | 11.06 | 10.83 | 11.03 | 3,462,151 | +0.24(+2.22%) |
Apr 09, 2015 | 10.82 | 11.07 | 10.76 | 10.79 | 5,503,954 | -0.02(-0.19%) |
Apr 08, 2015 | 11.22 | 11.24 | 10.70 | 10.81 | 5,950,295 | -0.66(-5.75%) |
Apr 07, 2015 | 10.90 | 11.56 | 10.89 | 11.47 | 7,302,966 | +0.43(+3.89%) |
Apr 06, 2015 | 10.70 | 11.10 | 10.61 | 11.04 | 7,560,527 | +0.53(+5.04%) |
Apr 02, 2015 | 10.36 | 10.51 | 10.51 | 10.51 | 4,632,200 | +0.00(+0.00%) |
Apr 01, 2015 | 10.15 | 10.74 | 10.12 | 10.51 | 4,162,928 | +0.46(+4.58%) |
Mar 31, 2015 | 10.13 | 10.30 | 10.02 | 10.05 | 4,338,021 | -0.22(-2.14%) |
Mar 30, 2015 | 10.31 | 10.44 | 10.06 | 10.27 | 3,255,757 | +0.02(+0.20%) |
Mar 27, 2015 | 10.78 | 10.80 | 10.21 | 10.25 | 4,481,441 | -0.69(-6.31%) |
Mar 26, 2015 | 10.78 | 11.02 | 10.63 | 10.94 | 6,837,425 | +0.52(+4.99%) |
Mar 25, 2015 | 10.22 | 10.53 | 10.06 | 10.42 | 5,072,850 | +0.36(+3.58%) |
Mar 24, 2015 | 10.19 | 10.20 | 10.00 | 10.06 | 3,067,281 | +0.05(+0.50%) |
Mar 23, 2015 | 9.840 | 10.10 | 9.830 | 10.01 | 3,323,215 | +0.22(+2.25%) |
Mar 20, 2015 | 9.900 | 10.06 | 9.770 | 9.790 | 6,027,208 | +0.22(+2.30%) |
Mar 19, 2015 | 9.480 | 9.750 | 9.450 | 9.570 | 4,828,079 | -0.42(-4.20%) |
Mar 18, 2015 | 9.300 | 10.02 | 9.235 | 9.990 | 11,721,565 | +0.55(+5.83%) |
Mar 17, 2015 | 9.490 | 9.621 | 9.390 | 9.440 | 8,121,731 | -0.26(-2.68%) |
Mar 16, 2015 | 9.790 | 9.810 | 9.460 | 9.700 | 10,328,433 | -0.33(-3.29%) |
Mar 13, 2015 | 10.25 | 10.26 | 9.920 | 10.03 | 8,577,507 | -0.41(-3.93%) |
Mar 12, 2015 | 10.69 | 10.72 | 10.38 | 10.44 | 2,789,242 | -0.26(-2.43%) |
Mar 11, 2015 | 10.75 | 10.75 | 10.46 | 10.70 | 4,880,894 | -0.09(-0.83%) |
Mar 10, 2015 | 10.91 | 11.02 | 10.67 | 10.79 | 4,894,742 | -0.31(-2.79%) |
Mar 09, 2015 | 11.00 | 11.30 | 10.95 | 11.10 | 2,860,919 | +0.07(+0.63%) |
Mar 06, 2015 | 11.15 | 11.24 | 10.84 | 11.03 | 5,440,650 | -0.31(-2.73%) |
Mar 05, 2015 | 11.44 | 11.59 | 11.26 | 11.34 | 3,623,637 | -0.19(-1.65%) |
Mar 04, 2015 | 11.34 | 11.58 | 11.00 | 11.53 | 5,709,551 | +0.35(+3.13%) |
Mar 03, 2015 | 11.09 | 11.30 | 10.97 | 11.18 | 3,906,221 | +0.11(+0.99%) |
Mar 02, 2015 | 10.93 | 11.36 | 10.87 | 11.07 | 4,429,311 | +0.12(+1.10%) |
Feb 27, 2015 | 10.95 | 11.09 | 10.73 | 10.95 | 4,167,660 | +0.07(+0.64%) |
Feb 26, 2015 | 11.05 | 11.16 | 10.59 | 10.88 | 8,001,540 | -0.43(-3.80%) |
Feb 25, 2015 | 10.96 | 11.41 | 10.76 | 11.31 | 4,699,794 | +0.41(+3.76%) |
Feb 24, 2015 | 11.15 | 11.19 | 10.88 | 10.90 | 3,639,345 | -0.05(-0.46%) |
Feb 23, 2015 | 11.00 | 11.27 | 10.88 | 10.95 | 7,465,643 | -0.38(-3.35%) |
Feb 20, 2015 | 11.61 | 11.68 | 11.32 | 11.33 | 3,498,890 | -0.29(-2.50%) |
Feb 19, 2015 | 11.17 | 11.82 | 11.13 | 11.62 | 4,552,962 | -0.13(-1.11%) |
Feb 18, 2015 | 11.94 | 12.13 | 11.68 | 11.75 | 4,034,884 | -0.38(-3.13%) |
Feb 17, 2015 | 11.83 | 12.38 | 11.55 | 12.13 | 5,024,733 | +0.12(+1.00%) |
Feb 13, 2015 | 12.07 | 12.01 | 12.01 | 12.01 | 4,335,800 | +0.34(+2.91%) |
Feb 12, 2015 | 11.59 | 11.77 | 11.32 | 11.67 | 4,921,730 | +0.45(+4.01%) |
Feb 11, 2015 | 11.20 | 11.37 | 10.87 | 11.22 | 6,757,120 | -0.29(-2.52%) |
Feb 10, 2015 | 11.98 | 11.98 | 11.34 | 11.51 | 6,498,764 | -0.60(-4.95%) |
Feb 09, 2015 | 12.10 | 12.38 | 12.04 | 12.11 | 6,443,766 | +0.23(+1.94%) |
Feb 06, 2015 | 11.69 | 12.18 | 11.64 | 11.88 | 6,286,207 | +0.29(+2.50%) |
Feb 05, 2015 | 11.19 | 11.86 | 11.19 | 11.59 | 7,471,929 | +0.53(+4.79%) |
Feb 04, 2015 | 11.61 | 11.62 | 10.81 | 11.06 | 9,177,409 | -0.87(-7.29%) |
Feb 03, 2015 | 11.50 | 12.45 | 11.47 | 11.93 | 11,556,420 | +0.66(+5.86%) |
Feb 02, 2015 | 11.10 | 11.32 | 10.78 | 11.27 | 5,824,195 | +0.59(+5.52%) |
Jan 30, 2015 | 9.980 | 10.88 | 9.960 | 10.68 | 4,828,339 | +0.76(+7.66%) |
Jan 29, 2015 | 10.01 | 10.02 | 9.660 | 9.920 | 4,067,692 | +0.07(+0.71%) |
Jan 28, 2015 | 10.11 | 10.22 | 9.810 | 9.850 | 6,362,164 | -0.47(-4.55%) |
Jan 27, 2015 | 10.09 | 10.43 | 10.07 | 10.32 | 3,021,170 | +0.25(+2.48%) |
Jan 26, 2015 | 10.15 | 10.39 | 10.05 | 10.07 | 3,799,429 | -0.09(-0.89%) |
Jan 23, 2015 | 10.29 | 10.47 | 10.12 | 10.16 | 4,554,128 | -0.31(-2.96%) |
Jan 22, 2015 | 10.73 | 10.80 | 10.29 | 10.47 | 4,510,456 | -0.21(-1.97%) |
Jan 21, 2015 | 10.66 | 10.86 | 10.58 | 10.68 | 2,452,472 | +0.18(+1.71%) |
Jan 20, 2015 | 10.63 | 10.74 | 10.42 | 10.50 | 4,808,895 | -0.59(-5.32%) |
Jan 16, 2015 | 10.68 | 11.09 | 11.09 | 11.09 | 3,370,200 | +0.61(+5.86%) |
Jan 15, 2015 | 11.21 | 11.26 | 10.45 | 10.48 | 4,324,855 | -0.56(-5.11%) |
Jan 14, 2015 | 10.48 | 11.18 | 10.36 | 11.04 | 4,385,689 | +0.45(+4.25%) |
Jan 13, 2015 | 10.35 | 10.68 | 10.24 | 10.59 | 4,494,376 | +0.12(+1.15%) |
Jan 12, 2015 | 10.71 | 10.71 | 10.46 | 10.47 | 4,993,018 | -0.65(-5.85%) |
Jan 09, 2015 | 11.20 | 11.25 | 10.81 | 11.12 | 3,305,882 | -0.19(-1.68%) |
Jan 08, 2015 | 11.13 | 11.34 | 10.97 | 11.31 | 4,705,698 | +0.12(+1.07%) |
Jan 07, 2015 | 11.11 | 11.38 | 10.95 | 11.19 | 4,162,937 | +0.21(+1.91%) |
Jan 06, 2015 | 11.29 | 11.39 | 10.92 | 10.98 | 4,993,486 | -0.49(-4.27%) |
Jan 05, 2015 | 11.80 | 11.83 | 11.47 | 11.47 | 4,895,021 | -0.74(-6.06%) |
Jan 02, 2015 | 12.24 | 12.52 | 12.08 | 12.21 | 1,889,286 | -0.33(-2.63%) |
Dec 31, 2014 | 12.28 | 12.54 | 12.54 | 12.54 | 3,023,900 | +0.04(+0.32%) |
Dec 30, 2014 | 12.52 | 12.67 | 12.39 | 12.50 | 1,806,088 | -0.01(-0.08%) |
Dec 29, 2014 | 12.98 | 12.99 | 12.30 | 12.51 | 3,116,491 | -0.36(-2.80%) |
Dec 26, 2014 | 13.15 | 13.16 | 12.75 | 12.87 | 1,613,354 | -0.18(-1.38%) |
Dec 24, 2014 | 13.15 | 13.05 | 13.05 | 13.05 | 1,478,300 | -0.35(-2.61%) |
Dec 23, 2014 | 13.00 | 13.55 | 12.98 | 13.40 | 2,496,843 | +0.42(+3.24%) |
Dec 22, 2014 | 13.30 | 13.30 | 12.95 | 12.98 | 3,534,982 | -0.67(-4.91%) |
Dec 19, 2014 | 13.17 | 13.78 | 12.97 | 13.65 | 2,641,627 | +0.79(+6.14%) |
Dec 18, 2014 | 13.49 | 13.54 | 12.71 | 12.86 | 2,970,438 | -0.42(-3.16%) |
Dec 17, 2014 | 12.98 | 14.00 | 12.93 | 13.28 | 3,275,467 | +0.05(+0.38%) |
Dec 16, 2014 | 12.75 | 13.51 | 12.66 | 13.23 | 3,127,090 | +0.19(+1.46%) |
Dec 15, 2014 | 13.65 | 13.74 | 12.98 | 13.04 | 5,200,454 | -0.67(-4.89%) |
Dec 12, 2014 | 13.96 | 13.96 | 13.56 | 13.71 | 3,754,943 | -0.48(-3.38%) |
Dec 11, 2014 | 14.37 | 14.65 | 14.14 | 14.19 | 1,413,363 | -0.43(-2.94%) |
Dec 10, 2014 | 14.87 | 14.89 | 14.37 | 14.62 | 1,758,321 | -0.65(-4.26%) |
Dec 09, 2014 | 15.03 | 15.32 | 14.91 | 15.27 | 777,697 | +0.22(+1.46%) |
Dec 08, 2014 | 15.50 | 15.50 | 14.99 | 15.05 | 1,263,491 | -0.72(-4.56%) |
Dec 05, 2014 | 15.92 | 15.99 | 15.81 | 15.77 | 645,449 | -0.28(-1.74%) |
Dec 04, 2014 | 15.99 | 16.16 | 15.90 | 16.05 | 739,717 | -0.19(-1.17%) |
Dec 03, 2014 | 16.27 | 16.44 | 16.06 | 16.24 | 586,772 | +0.03(+0.19%) |
Dec 02, 2014 | 16.42 | 16.57 | 16.04 | 16.21 | 1,181,971 | -0.54(-3.22%) |
Dec 01, 2014 | 16.02 | 16.77 | 16.00 | 16.75 | 1,209,022 | +0.54(+3.33%) |
Nov 28, 2014 | 16.77 | 16.82 | 16.15 | 16.21 | 1,915,337 | -1.67(-9.34%) |
Nov 26, 2014 | 17.91 | 17.88 | 17.88 | 17.88 | 598,200 | -0.09(-0.50%) |
Nov 25, 2014 | 18.64 | 18.68 | 17.94 | 17.97 | 799,073 | -0.50(-2.71%) |
Nov 24, 2014 | 18.59 | 18.79 | 18.39 | 18.47 | 358,393 | -0.21(-1.12%) |
Nov 21, 2014 | 18.71 | 18.73 | 18.43 | 18.68 | 384,250 | +0.25(+1.36%) |
Nov 20, 2014 | 18.30 | 18.50 | 18.20 | 18.43 | 246,735 | +0.31(+1.71%) |
Nov 19, 2014 | 18.20 | 18.34 | 18.02 | 18.12 | 484,856 | +0.03(+0.17%) |
Nov 18, 2014 | 18.28 | 18.31 | 18.07 | 18.09 | 330,750 | -0.33(-1.79%) |
Nov 17, 2014 | 18.26 | 18.47 | 18.22 | 18.42 | 156,716 | -0.07(-0.38%) |
Nov 14, 2014 | 18.22 | 18.59 | 18.14 | 18.49 | 494,872 | +0.32(+1.76%) |
Nov 13, 2014 | 18.60 | 18.62 | 18.02 | 18.17 | 933,011 | -0.58(-3.09%) |
Nov 12, 2014 | 18.82 | 19.04 | 18.71 | 18.75 | 255,017 | -0.17(-0.90%) |
Nov 11, 2014 | 18.89 | 19.06 | 18.66 | 18.92 | 327,613 | +0.06(+0.32%) |
Nov 10, 2014 | 19.45 | 19.45 | 18.83 | 18.86 | 433,249 | -0.33(-1.72%) |
Nov 07, 2014 | 19.18 | 19.44 | 19.15 | 19.19 | 404,625 | +0.12(+0.63%) |
Nov 06, 2014 | 18.98 | 19.14 | 18.84 | 19.07 | 463,665 | -0.25(-1.29%) |
Nov 05, 2014 | 18.89 | 19.41 | 18.89 | 19.32 | 591,595 | +0.47(+2.49%) |
Nov 04, 2014 | 18.85 | 18.88 | 18.57 | 18.85 | 1,046,725 | -0.31(-1.62%) |
Nov 03, 2014 | 19.68 | 19.84 | 19.11 | 19.16 | 578,349 | -0.63(-3.18%) |
Oct 31, 2014 | 19.51 | 19.80 | 19.47 | 19.79 | 342,373 | -0.08(-0.40%) |
Oct 30, 2014 | 19.99 | 20.04 | 19.80 | 19.87 | 249,042 | -0.33(-1.63%) |
Oct 29, 2014 | 20.15 | 20.35 | 20.05 | 20.20 | 425,010 | +0.27(+1.35%) |
Oct 28, 2014 | 19.86 | 19.98 | 19.74 | 19.93 | 444,364 | +0.14(+0.71%) |
Oct 27, 2014 | 19.55 | 19.88 | 19.46 | 19.79 | 645,090 | -0.17(-0.85%) |
Oct 24, 2014 | 19.90 | 19.96 | 19.69 | 19.96 | 368,270 | -0.15(-0.75%) |
Oct 23, 2014 | 19.95 | 20.22 | 19.90 | 20.11 | 805,693 | +0.40(+2.03%) |
Oct 22, 2014 | 20.38 | 20.39 | 19.66 | 19.71 | 751,954 | -0.56(-2.76%) |
Oct 21, 2014 | 20.30 | 20.46 | 20.02 | 20.27 | 496,132 | +0.12(+0.60%) |
Oct 20, 2014 | 20.08 | 20.21 | 19.81 | 20.15 | 754,061 | -0.09(-0.44%) |
Oct 17, 2014 | 20.28 | 20.50 | 20.09 | 20.24 | 784,402 | +0.13(+0.65%) |
Oct 16, 2014 | 19.60 | 20.67 | 19.49 | 20.11 | 804,196 | +0.32(+1.62%) |
Oct 15, 2014 | 19.81 | 20.05 | 19.60 | 19.79 | 890,728 | -0.14(-0.70%) |
Oct 14, 2014 | 20.70 | 20.70 | 19.79 | 19.93 | 660,929 | -0.82(-3.95%) |
Oct 13, 2014 | 20.75 | 20.95 | 20.55 | 20.75 | 327,595 | -0.14(-0.67%) |
Oct 10, 2014 | 20.88 | 21.08 | 20.58 | 20.89 | 366,602 | +0.08(+0.38%) |
Oct 09, 2014 | 21.21 | 21.26 | 20.75 | 20.81 | 522,301 | -0.63(-2.94%) |
Oct 08, 2014 | 21.53 | 21.53 | 21.24 | 21.44 | 443,978 | -0.33(-1.52%) |
Oct 07, 2014 | 22.01 | 22.02 | 21.71 | 21.77 | 178,971 | -0.43(-1.94%) |
Oct 06, 2014 | 22.01 | 22.26 | 21.75 | 22.20 | 292,260 | +0.19(+0.86%) |
Oct 03, 2014 | 22.28 | 22.33 | 21.90 | 22.01 | 318,057 | -0.41(-1.83%) |
Oct 02, 2014 | 22.00 | 22.44 | 21.91 | 22.42 | 504,424 | +0.15(+0.67%) |
Oct 01, 2014 | 22.58 | 22.86 | 22.21 | 22.27 | 371,969 | -0.17(-0.76%) |
Sep 30, 2014 | 23.18 | 23.20 | 22.31 | 22.44 | 289,011 | -0.81(-3.48%) |
Sep 29, 2014 | 22.85 | 23.30 | 22.85 | 23.25 | 237,755 | +0.25(+1.09%) |
Sep 26, 2014 | 22.80 | 23.09 | 22.76 | 23.00 | 160,990 | +0.26(+1.14%) |
Sep 25, 2014 | 22.93 | 22.96 | 22.64 | 22.74 | 132,844 | -0.14(-0.61%) |
Sep 24, 2014 | 22.53 | 22.94 | 22.38 | 22.88 | 301,945 | +0.41(+1.82%) |
Sep 23, 2014 | 22.37 | 22.62 | 22.29 | 22.47 | 148,912 | +0.18(+0.81%) |
Sep 22, 2014 | 22.44 | 22.47 | 22.19 | 22.29 | 180,947 | -0.26(-1.15%) |
Sep 19, 2014 | 22.52 | 22.66 | 22.39 | 22.55 | 231,991 | -0.04(-0.18%) |
Sep 18, 2014 | 23.00 | 23.00 | 22.57 | 22.59 | 185,927 | -0.27(-1.18%) |
Sep 17, 2014 | 23.03 | 23.05 | 22.81 | 22.86 | 104,823 | -0.19(-0.82%) |
Sep 16, 2014 | 22.73 | 23.16 | 22.72 | 23.05 | 230,698 | +0.50(+2.22%) |
Sep 15, 2014 | 22.34 | 22.64 | 22.32 | 22.55 | 241,725 | +0.11(+0.49%) |
Sep 12, 2014 | 22.59 | 22.73 | 22.38 | 22.44 | 123,589 | -0.23(-1.01%) |
Sep 11, 2014 | 22.15 | 22.74 | 22.11 | 22.67 | 300,627 | +0.33(+1.48%) |
Sep 10, 2014 | 22.47 | 22.48 | 22.19 | 22.34 | 343,254 | -0.24(-1.06%) |
Sep 09, 2014 | 22.69 | 22.75 | 22.55 | 22.58 | 164,409 | -0.08(-0.35%) |
Sep 08, 2014 | 22.39 | 22.66 | 22.36 | 22.66 | 304,868 | -0.14(-0.61%) |
Sep 05, 2014 | 23.05 | 23.07 | 22.64 | 22.80 | 233,177 | -0.30(-1.30%) |
Sep 04, 2014 | 23.13 | 23.23 | 22.98 | 23.10 | 159,118 | -0.18(-0.77%) |
Sep 03, 2014 | 22.95 | 23.41 | 22.89 | 23.28 | 330,275 | +0.57(+2.51%) |
Sep 02, 2014 | 23.10 | 23.15 | 22.59 | 22.71 | 540,234 | -0.72(-3.07%) |
Aug 29, 2014 | 23.26 | 23.43 | 23.43 | 23.43 | 128,300 | +0.32(+1.38%) |
Aug 28, 2014 | 23.03 | 23.11 | 23.00 | 23.11 | 173,062 | +0.22(+0.96%) |
Aug 27, 2014 | 22.90 | 22.99 | 22.78 | 22.89 | 89,720 | -0.01(-0.04%) |
Aug 26, 2014 | 22.95 | 23.01 | 22.76 | 22.90 | 231,463 | +0.12(+0.53%) |
Aug 25, 2014 | 22.72 | 22.84 | 22.68 | 22.78 | 153,791 | -0.06(-0.26%) |
Aug 22, 2014 | 22.73 | 22.85 | 22.64 | 22.84 | 290,121 | -0.08(-0.35%) |
Aug 21, 2014 | 22.80 | 23.04 | 22.78 | 22.92 | 111,079 | +0.14(+0.61%) |
Aug 20, 2014 | 22.74 | 22.80 | 22.64 | 22.78 | 239,090 | +0.11(+0.49%) |
Aug 19, 2014 | 22.86 | 22.90 | 22.58 | 22.67 | 212,402 | -0.24(-1.05%) |
Aug 18, 2014 | 22.91 | 22.97 | 22.79 | 22.91 | 220,832 | -0.28(-1.21%) |
Aug 15, 2014 | 22.96 | 23.26 | 22.96 | 23.19 | 269,245 | +0.25(+1.07%) |
Aug 14, 2014 | 23.44 | 23.44 | 22.91 | 22.94 | 150,495 | -0.64(-2.69%) |
Aug 13, 2014 | 23.57 | 23.68 | 23.43 | 23.58 | 141,446 | +0.02(+0.08%) |
Aug 12, 2014 | 23.53 | 23.65 | 23.44 | 23.56 | 145,576 | -0.17(-0.72%) |
Aug 11, 2014 | 23.72 | 23.87 | 23.70 | 23.73 | 72,923 | +0.09(+0.38%) |
Aug 08, 2014 | 23.68 | 23.70 | 23.53 | 23.64 | 95,510 | +0.00(+0.00%) |
Aug 07, 2014 | 23.50 | 23.65 | 23.40 | 23.64 | 194,530 | +0.16(+0.68%) |
Aug 06, 2014 | 23.68 | 23.76 | 23.41 | 23.48 | 136,466 | -0.12(-0.51%) |
Aug 05, 2014 | 23.79 | 23.81 | 23.48 | 23.60 | 432,441 | -0.30(-1.26%) |
Aug 04, 2014 | 23.69 | 23.95 | 23.69 | 23.90 | 85,080 | +0.20(+0.84%) |
Aug 01, 2014 | 23.64 | 23.77 | 23.56 | 23.70 | 187,567 | -0.09(-0.38%) |
Jul 31, 2014 | 24.16 | 24.20 | 23.76 | 23.79 | 314,357 | -0.40(-1.65%) |
Jul 30, 2014 | 24.64 | 24.71 | 24.13 | 24.19 | 221,942 | -0.32(-1.31%) |
Jul 29, 2014 | 24.45 | 24.59 | 24.39 | 24.51 | 170,689 | -0.19(-0.77%) |
Jul 28, 2014 | 24.60 | 24.82 | 24.55 | 24.70 | 136,941 | -0.08(-0.32%) |
Jul 25, 2014 | 24.61 | 24.92 | 24.56 | 24.78 | 170,981 | -0.04(-0.16%) |
Jul 24, 2014 | 25.09 | 25.09 | 24.79 | 24.82 | 191,037 | -0.24(-0.96%) |
Jul 23, 2014 | 24.99 | 25.15 | 24.96 | 25.06 | 172,848 | +0.15(+0.60%) |
Jul 22, 2014 | 25.00 | 25.01 | 24.85 | 24.91 | 151,036 | -0.12(-0.48%) |
Jul 21, 2014 | 24.85 | 25.05 | 24.79 | 25.03 | 153,178 | +0.25(+1.01%) |
Jul 18, 2014 | 24.84 | 24.89 | 24.75 | 24.78 | 245,585 | -0.10(-0.40%) |
Jul 17, 2014 | 24.82 | 24.90 | 24.61 | 24.88 | 399,650 | +0.43(+1.76%) |
Jul 16, 2014 | 24.31 | 24.52 | 24.31 | 24.45 | 245,966 | +0.28(+1.16%) |
Jul 15, 2014 | 24.13 | 24.22 | 23.97 | 24.17 | 209,904 | -0.31(-1.27%) |
Jul 14, 2014 | 24.31 | 24.50 | 24.25 | 24.48 | 146,662 | +0.12(+0.49%) |
Jul 11, 2014 | 24.66 | 24.71 | 24.30 | 24.36 | 123,534 | -0.56(-2.25%) |
Jul 10, 2014 | 24.72 | 24.96 | 24.67 | 24.92 | 249,652 | +0.19(+0.77%) |
Jul 09, 2014 | 24.90 | 24.91 | 24.70 | 24.73 | 107,436 | -0.37(-1.47%) |
Jul 08, 2014 | 25.15 | 25.24 | 24.94 | 25.10 | 232,030 | +0.05(+0.20%) |
Jul 07, 2014 | 25.16 | 25.17 | 24.98 | 25.05 | 198,194 | -0.09(-0.36%) |
Jul 03, 2014 | 25.21 | 25.14 | 25.14 | 25.14 | 158,100 | -0.12(-0.48%) |
Jul 02, 2014 | 25.40 | 25.59 | 25.24 | 25.26 | 245,756 | -0.31(-1.21%) |
Jul 01, 2014 | 25.68 | 25.75 | 25.36 | 25.57 | 305,649 | +0.00(+0.00%) |
Jun 30, 2014 | 25.63 | 25.67 | 25.41 | 25.57 | 189,426 | -0.12(-0.47%) |
Jun 27, 2014 | 25.73 | 25.78 | 25.59 | 25.69 | 92,591 | +0.05(+0.20%) |
Jun 26, 2014 | 25.74 | 25.74 | 25.49 | 25.64 | 143,265 | -0.24(-0.93%) |
Jun 25, 2014 | 25.72 | 25.89 | 25.57 | 25.88 | 91,843 | +0.16(+0.62%) |
Jun 24, 2014 | 25.73 | 25.82 | 25.66 | 25.72 | 142,974 | -0.04(-0.16%) |
Jun 23, 2014 | 25.88 | 25.89 | 25.71 | 25.76 | 229,002 | -0.15(-0.58%) |
Jun 20, 2014 | 25.84 | 25.96 | 25.82 | 25.91 | 115,867 | +0.15(+0.58%) |
Jun 19, 2014 | 25.59 | 25.82 | 25.49 | 25.76 | 148,535 | +0.10(+0.39%) |
Jun 18, 2014 | 25.75 | 25.78 | 25.57 | 25.66 | 207,294 | +0.03(+0.12%) |
Jun 17, 2014 | 25.72 | 25.89 | 25.63 | 25.63 | 190,052 | -0.15(-0.58%) |
Jun 16, 2014 | 25.78 | 25.83 | 25.74 | 25.78 | 204,296 | +0.05(+0.19%) |
Jun 13, 2014 | 25.69 | 25.85 | 25.67 | 25.73 | 479,628 | +0.01(+0.04%) |
Jun 12, 2014 | 25.50 | 25.72 | 25.45 | 25.72 | 352,986 | +0.61(+2.43%) |
Jun 11, 2014 | 25.13 | 25.19 | 25.04 | 25.11 | 118,566 | -0.04(-0.16%) |
Jun 10, 2014 | 25.16 | 25.25 | 24.98 | 25.15 | 210,278 | +0.49(+1.99%) |
Jun 06, 2014 | 24.71 | 24.71 | 24.56 | 24.66 | 71,641 | +0.05(+0.20%) |
Jun 05, 2014 | 24.41 | 24.63 | 24.39 | 24.61 | 184,870 | +0.03(+0.12%) |
Jun 04, 2014 | 24.85 | 24.90 | 24.58 | 24.58 | 1,297,784 | -0.12(-0.49%) |
Jun 03, 2014 | 24.61 | 24.70 | 24.55 | 24.70 | 146,444 | +0.11(+0.45%) |
Jun 02, 2014 | 24.61 | 24.64 | 24.51 | 24.59 | 172,707 | -0.12(-0.49%) |
May 30, 2014 | 24.70 | 24.75 | 24.58 | 24.71 | 108,875 | -0.17(-0.68%) |
May 29, 2014 | 24.74 | 24.98 | 24.72 | 24.88 | 41,955 | +0.18(+0.73%) |
May 28, 2014 | 24.93 | 24.93 | 24.64 | 24.70 | 71,765 | -0.32(-1.28%) |
May 27, 2014 | 24.93 | 25.05 | 24.89 | 25.02 | 192,284 | -0.05(-0.20%) |
May 23, 2014 | 25.00 | 25.07 | 25.07 | 25.07 | 203,100 | +0.13(+0.52%) |
May 22, 2014 | 25.02 | 25.05 | 24.89 | 24.94 | 93,685 | +0.00(+0.00%) |
May 21, 2014 | 24.79 | 25.07 | 24.77 | 24.94 | 186,637 | +0.33(+1.34%) |
May 20, 2014 | 24.48 | 24.62 | 24.42 | 24.61 | 246,320 | +0.09(+0.37%) |
May 19, 2014 | 24.54 | 24.62 | 24.49 | 24.52 | 254,764 | +0.11(+0.45%) |
May 16, 2014 | 24.34 | 24.44 | 24.32 | 24.41 | 225,489 | +0.13(+0.54%) |
May 15, 2014 | 24.37 | 24.37 | 24.22 | 24.28 | 58,061 | -0.12(-0.49%) |
May 14, 2014 | 24.41 | 24.51 | 24.39 | 24.40 | 233,388 | +0.07(+0.29%) |
May 13, 2014 | 24.17 | 24.33 | 24.08 | 24.33 | 90,952 | +0.32(+1.33%) |
May 12, 2014 | 24.04 | 24.07 | 23.95 | 24.01 | 355,677 | +0.15(+0.63%) |
May 09, 2014 | 24.06 | 24.12 | 23.79 | 23.86 | 57,238 | -0.07(-0.29%) |
May 08, 2014 | 23.88 | 23.95 | 23.83 | 23.93 | 83,115 | -0.09(-0.37%) |
May 07, 2014 | 23.95 | 24.09 | 23.81 | 24.02 | 166,117 | +0.29(+1.22%) |
May 06, 2014 | 23.82 | 23.94 | 23.71 | 23.73 | 148,172 | +0.05(+0.21%) |
May 05, 2014 | 23.78 | 23.79 | 23.60 | 23.68 | 78,870 | -0.12(-0.50%) |
May 02, 2014 | 23.73 | 23.88 | 23.67 | 23.80 | 168,791 | +0.09(+0.38%) |