Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 10.38 | 10.53 | 10.16 | 10.35 | 103,868 | +0.00(+0.00%) |
Apr 29, 2015 | 10.74 | 11.49 | 10.24 | 10.35 | 95,303 | -0.45(-4.20%) |
Apr 28, 2015 | 10.88 | 11.28 | 10.76 | 10.80 | 77,374 | -0.04(-0.35%) |
Apr 27, 2015 | 10.90 | 11.46 | 10.67 | 10.84 | 60,346 | -0.05(-0.43%) |
Apr 24, 2015 | 10.90 | 11.26 | 10.85 | 10.89 | 48,678 | +0.04(+0.35%) |
Apr 23, 2015 | 10.13 | 10.96 | 10.11 | 10.85 | 110,131 | +0.65(+6.39%) |
Apr 22, 2015 | 10.42 | 10.51 | 9.867 | 10.20 | 83,877 | -0.30(-2.88%) |
Apr 21, 2015 | 10.69 | 10.83 | 10.44 | 10.50 | 76,233 | -0.25(-2.29%) |
Apr 20, 2015 | 10.72 | 10.93 | 10.48 | 10.75 | 92,387 | +0.01(+0.09%) |
Apr 17, 2015 | 10.83 | 10.91 | 10.53 | 10.74 | 70,147 | -0.20(-1.82%) |
Apr 16, 2015 | 11.26 | 11.42 | 10.87 | 10.93 | 64,909 | -0.43(-3.82%) |
Apr 15, 2015 | 11.09 | 11.58 | 11.00 | 11.37 | 89,395 | +0.42(+3.80%) |
Apr 14, 2015 | 11.00 | 11.28 | 10.84 | 10.95 | 113,892 | +0.04(+0.35%) |
Apr 13, 2015 | 11.01 | 11.11 | 10.63 | 10.92 | 133,476 | -0.20(-1.79%) |
Apr 10, 2015 | 11.37 | 11.54 | 11.10 | 11.11 | 76,750 | -0.18(-1.59%) |
Apr 09, 2015 | 11.74 | 11.84 | 11.08 | 11.29 | 155,587 | -0.36(-3.08%) |
Apr 08, 2015 | 11.98 | 12.16 | 11.26 | 11.65 | 366,515 | -0.33(-2.76%) |
Apr 07, 2015 | 12.74 | 12.81 | 11.95 | 11.98 | 143,061 | -0.70(-5.51%) |
Apr 06, 2015 | 13.04 | 13.14 | 12.62 | 12.68 | 78,205 | -0.33(-2.54%) |
Apr 02, 2015 | 12.73 | 13.01 | 13.01 | 13.01 | 35,552 | +0.21(+1.62%) |
Apr 01, 2015 | 12.68 | 12.91 | 12.65 | 12.81 | 52,974 | +0.09(+0.67%) |
Mar 31, 2015 | 12.60 | 12.80 | 12.36 | 12.72 | 30,952 | -0.06(-0.44%) |
Mar 30, 2015 | 12.44 | 12.84 | 12.35 | 12.78 | 69,007 | +0.33(+2.66%) |
Mar 27, 2015 | 12.68 | 12.68 | 12.33 | 12.45 | 58,874 | -0.26(-2.08%) |
Mar 26, 2015 | 13.27 | 13.50 | 12.66 | 12.71 | 47,826 | -0.54(-4.07%) |
Mar 25, 2015 | 13.76 | 13.95 | 13.21 | 13.25 | 48,215 | -0.39(-2.84%) |
Mar 24, 2015 | 13.91 | 13.91 | 13.42 | 13.64 | 55,369 | -0.23(-1.64%) |
Mar 23, 2015 | 12.86 | 13.89 | 12.85 | 13.86 | 62,421 | +1.08(+8.43%) |
Mar 20, 2015 | 12.82 | 12.90 | 12.61 | 12.79 | 115,345 | +0.06(+0.45%) |
Mar 19, 2015 | 13.25 | 13.29 | 12.53 | 12.73 | 59,955 | -0.67(-5.01%) |
Mar 18, 2015 | 13.07 | 13.51 | 12.85 | 13.40 | 108,319 | +0.28(+2.16%) |
Mar 17, 2015 | 12.56 | 13.14 | 12.34 | 13.12 | 75,076 | +0.51(+4.05%) |
Mar 16, 2015 | 13.47 | 13.47 | 12.15 | 12.61 | 93,199 | -0.72(-5.39%) |
Mar 13, 2015 | 13.71 | 13.71 | 13.15 | 13.33 | 50,796 | -0.38(-2.76%) |
Mar 12, 2015 | 13.59 | 13.87 | 13.46 | 13.70 | 31,905 | +0.27(+2.04%) |
Mar 11, 2015 | 13.32 | 13.51 | 13.18 | 13.43 | 58,631 | +0.19(+1.43%) |
Mar 10, 2015 | 13.31 | 13.43 | 12.97 | 13.24 | 59,929 | -0.23(-1.68%) |
Mar 09, 2015 | 13.36 | 13.68 | 13.34 | 13.47 | 56,435 | +0.10(+0.78%) |
Mar 06, 2015 | 13.44 | 13.52 | 13.10 | 13.36 | 81,720 | -0.11(-0.84%) |
Mar 05, 2015 | 13.66 | 13.66 | 13.21 | 13.48 | 46,944 | -0.21(-1.52%) |
Mar 04, 2015 | 13.70 | 13.84 | 13.42 | 13.68 | 57,748 | -0.09(-0.69%) |
Mar 03, 2015 | 13.89 | 13.95 | 13.70 | 13.78 | 42,689 | -0.14(-1.02%) |
Mar 02, 2015 | 14.30 | 14.61 | 13.85 | 13.92 | 68,743 | -0.34(-2.39%) |
Feb 27, 2015 | 13.73 | 14.38 | 12.94 | 14.26 | 101,463 | +0.42(+3.00%) |
Feb 26, 2015 | 13.07 | 14.01 | 13.04 | 13.85 | 101,597 | +0.68(+5.17%) |
Feb 25, 2015 | 14.20 | 14.32 | 13.12 | 13.16 | 46,788 | -1.10(-7.74%) |
Feb 24, 2015 | 14.43 | 14.61 | 14.06 | 14.27 | 47,087 | -0.58(-3.88%) |
Feb 23, 2015 | 15.40 | 15.48 | 14.65 | 14.84 | 36,597 | -0.59(-3.79%) |
Feb 20, 2015 | 15.67 | 15.67 | 15.38 | 15.43 | 26,471 | -0.17(-1.09%) |
Feb 19, 2015 | 15.48 | 15.83 | 15.38 | 15.60 | 32,499 | -0.04(-0.24%) |
Feb 18, 2015 | 15.55 | 15.79 | 15.37 | 15.64 | 28,402 | +0.11(+0.73%) |
Feb 17, 2015 | 15.34 | 15.67 | 15.19 | 15.52 | 21,698 | +0.15(+0.98%) |
Feb 13, 2015 | 14.74 | 15.37 | 15.37 | 15.37 | 67,286 | +0.74(+5.03%) |
Feb 12, 2015 | 14.78 | 14.91 | 14.58 | 14.64 | 32,285 | +0.06(+0.39%) |
Feb 11, 2015 | 14.97 | 14.97 | 14.41 | 14.58 | 22,535 | -0.48(-3.20%) |
Feb 10, 2015 | 14.85 | 15.09 | 14.29 | 15.06 | 51,158 | +0.40(+2.70%) |
Feb 09, 2015 | 14.43 | 14.99 | 14.43 | 14.67 | 30,500 | +0.22(+1.50%) |
Feb 06, 2015 | 14.18 | 14.66 | 14.07 | 14.45 | 38,663 | +0.29(+2.07%) |
Feb 05, 2015 | 13.61 | 14.29 | 13.61 | 14.16 | 23,419 | +0.72(+5.34%) |
Feb 04, 2015 | 14.00 | 14.20 | 13.41 | 13.44 | 33,664 | -0.69(-4.88%) |
Feb 03, 2015 | 13.03 | 14.16 | 13.03 | 14.13 | 47,755 | +1.23(+9.51%) |
Feb 02, 2015 | 12.94 | 13.53 | 12.76 | 12.90 | 52,095 | -0.04(-0.29%) |
Jan 30, 2015 | 13.12 | 13.44 | 12.84 | 12.94 | 59,628 | -0.18(-1.37%) |
Jan 29, 2015 | 13.22 | 13.24 | 12.60 | 13.12 | 40,853 | +0.11(+0.87%) |
Jan 28, 2015 | 13.27 | 13.35 | 12.75 | 13.00 | 66,905 | -0.24(-1.78%) |
Jan 27, 2015 | 13.54 | 13.84 | 13.19 | 13.24 | 45,916 | -0.51(-3.71%) |
Jan 26, 2015 | 13.14 | 13.83 | 13.02 | 13.75 | 32,750 | +0.56(+4.22%) |
Jan 23, 2015 | 13.97 | 13.97 | 12.53 | 13.19 | 78,529 | -0.83(-5.92%) |
Jan 22, 2015 | 13.50 | 14.11 | 13.21 | 14.02 | 51,933 | +0.70(+5.24%) |
Jan 21, 2015 | 13.49 | 13.58 | 13.31 | 13.33 | 50,843 | -0.16(-1.19%) |
Jan 20, 2015 | 13.82 | 14.00 | 13.37 | 13.49 | 43,529 | -0.09(-0.69%) |
Jan 16, 2015 | 13.27 | 13.70 | 13.27 | 13.58 | 38,461 | +0.27(+2.06%) |
Jan 15, 2015 | 13.74 | 13.74 | 13.11 | 13.31 | 58,124 | -0.34(-2.49%) |
Jan 14, 2015 | 13.52 | 13.78 | 13.33 | 13.65 | 42,136 | -0.14(-1.03%) |
Jan 13, 2015 | 14.34 | 14.64 | 13.59 | 13.79 | 45,564 | -0.50(-3.50%) |
Jan 12, 2015 | 14.44 | 14.44 | 13.82 | 14.29 | 36,612 | -0.23(-1.56%) |
Jan 09, 2015 | 15.01 | 15.01 | 14.38 | 14.51 | 46,286 | -0.60(-4.00%) |
Jan 08, 2015 | 14.07 | 15.18 | 13.93 | 15.12 | 102,002 | +1.11(+7.95%) |
Jan 07, 2015 | 15.10 | 15.10 | 13.55 | 14.00 | 172,976 | -1.01(-6.73%) |
Jan 06, 2015 | 15.67 | 15.82 | 14.94 | 15.01 | 48,921 | -0.65(-4.16%) |
Jan 05, 2015 | 17.22 | 17.22 | 15.52 | 15.67 | 62,005 | -1.59(-9.19%) |
Jan 02, 2015 | 16.89 | 17.52 | 16.41 | 17.25 | 48,183 | +0.47(+2.81%) |
Dec 31, 2014 | 16.79 | 16.78 | 16.78 | 16.78 | 60,504 | +0.01(+0.06%) |
Dec 30, 2014 | 16.93 | 17.23 | 16.12 | 16.77 | 100,915 | -0.29(-1.71%) |
Dec 29, 2014 | 17.63 | 17.67 | 17.00 | 17.06 | 65,511 | -0.57(-3.21%) |
Dec 26, 2014 | 17.64 | 17.99 | 17.42 | 17.63 | 38,655 | +0.08(+0.43%) |
Dec 24, 2014 | 17.64 | 17.55 | 17.55 | 17.55 | 29,669 | -0.08(-0.43%) |
Dec 23, 2014 | 17.36 | 18.08 | 17.00 | 17.63 | 50,623 | +0.40(+2.30%) |
Dec 22, 2014 | 17.29 | 17.36 | 16.76 | 17.23 | 62,799 | +0.09(+0.50%) |
Dec 19, 2014 | 15.80 | 17.38 | 15.64 | 17.15 | 212,065 | +1.35(+8.54%) |
Dec 18, 2014 | 15.95 | 16.07 | 15.53 | 15.80 | 54,871 | +0.08(+0.54%) |
Dec 17, 2014 | 15.41 | 15.79 | 14.90 | 15.71 | 68,432 | +0.30(+1.96%) |
Dec 16, 2014 | 15.13 | 15.91 | 14.92 | 15.41 | 70,128 | +0.42(+2.77%) |
Dec 15, 2014 | 14.89 | 15.80 | 14.87 | 15.00 | 82,940 | +0.05(+0.32%) |
Dec 12, 2014 | 15.14 | 15.44 | 14.86 | 14.95 | 61,437 | -0.36(-2.34%) |
Dec 11, 2014 | 15.19 | 15.85 | 15.19 | 15.31 | 54,121 | +0.20(+1.31%) |
Dec 10, 2014 | 16.04 | 16.04 | 14.97 | 15.11 | 55,398 | -1.05(-6.48%) |
Dec 09, 2014 | 15.31 | 16.25 | 15.30 | 16.16 | 57,848 | +0.77(+5.03%) |
Dec 08, 2014 | 15.91 | 16.04 | 15.35 | 15.38 | 47,442 | -0.43(-2.74%) |
Dec 05, 2014 | 15.76 | 16.21 | 15.76 | 15.82 | 43,684 | +0.04(+0.24%) |
Dec 04, 2014 | 15.71 | 15.97 | 15.43 | 15.78 | 59,032 | +0.08(+0.48%) |
Dec 03, 2014 | 15.29 | 16.04 | 15.22 | 15.70 | 63,465 | +0.44(+2.91%) |
Dec 02, 2014 | 15.17 | 15.82 | 15.06 | 15.26 | 53,309 | +0.31(+2.08%) |
Dec 01, 2014 | 15.29 | 15.44 | 14.92 | 14.95 | 107,381 | -0.40(-2.58%) |
Nov 28, 2014 | 16.02 | 16.02 | 15.30 | 15.35 | 45,646 | -0.71(-4.41%) |
Nov 26, 2014 | 16.24 | 16.05 | 16.05 | 16.05 | 41,537 | -0.16(-0.99%) |
Nov 25, 2014 | 16.32 | 16.54 | 16.08 | 16.21 | 132,267 | -0.21(-1.26%) |
Nov 24, 2014 | 16.86 | 17.01 | 16.35 | 16.42 | 61,499 | -0.42(-2.52%) |
Nov 21, 2014 | 16.88 | 17.26 | 16.70 | 16.84 | 41,238 | +0.29(+1.77%) |
Nov 20, 2014 | 16.09 | 16.62 | 16.02 | 16.55 | 54,141 | +0.46(+2.87%) |
Nov 19, 2014 | 16.95 | 16.95 | 15.93 | 16.09 | 81,390 | -0.82(-4.85%) |
Nov 18, 2014 | 17.39 | 17.43 | 16.91 | 16.91 | 39,448 | -0.28(-1.64%) |
Nov 17, 2014 | 17.17 | 17.37 | 16.82 | 17.19 | 48,260 | +0.04(+0.22%) |
Nov 14, 2014 | 16.94 | 17.48 | 16.73 | 17.16 | 60,274 | +0.23(+1.34%) |
Nov 13, 2014 | 17.28 | 17.41 | 16.74 | 16.93 | 53,221 | -0.35(-2.02%) |
Nov 12, 2014 | 17.50 | 17.50 | 17.08 | 17.28 | 47,520 | +0.11(+0.66%) |
Nov 11, 2014 | 17.00 | 17.53 | 16.82 | 17.17 | 75,570 | +0.22(+1.28%) |
Nov 10, 2014 | 17.47 | 17.66 | 16.82 | 16.95 | 83,359 | -0.44(-2.55%) |
Nov 07, 2014 | 17.68 | 17.81 | 17.21 | 17.39 | 75,090 | -0.19(-1.07%) |
Nov 06, 2014 | 18.57 | 18.62 | 17.10 | 17.58 | 82,664 | -1.41(-7.44%) |
Nov 05, 2014 | 18.86 | 19.32 | 18.38 | 18.99 | 38,750 | +0.34(+1.82%) |
Nov 04, 2014 | 19.36 | 19.36 | 18.57 | 18.65 | 46,031 | -0.74(-3.79%) |
Nov 03, 2014 | 19.14 | 19.71 | 19.04 | 19.39 | 40,113 | +0.42(+2.24%) |
Oct 31, 2014 | 19.34 | 19.56 | 18.87 | 18.97 | 94,477 | +0.11(+0.60%) |
Oct 30, 2014 | 19.38 | 19.53 | 18.59 | 18.85 | 39,174 | -0.15(-0.79%) |
Oct 29, 2014 | 19.80 | 20.16 | 18.89 | 19.00 | 41,360 | -0.82(-4.14%) |
Oct 28, 2014 | 18.44 | 19.88 | 18.44 | 19.82 | 47,182 | +1.34(+7.24%) |
Oct 27, 2014 | 18.85 | 18.98 | 18.19 | 18.48 | 23,964 | -0.49(-2.58%) |
Oct 24, 2014 | 18.86 | 19.36 | 18.38 | 18.98 | 76,264 | +0.24(+1.26%) |
Oct 23, 2014 | 18.31 | 18.99 | 18.22 | 18.74 | 55,892 | +0.71(+3.92%) |
Oct 22, 2014 | 18.69 | 18.89 | 17.97 | 18.03 | 31,834 | -0.51(-2.75%) |
Oct 21, 2014 | 18.15 | 18.80 | 18.15 | 18.54 | 31,504 | +0.57(+3.15%) |
Oct 20, 2014 | 17.79 | 18.02 | 17.72 | 17.98 | 64,585 | +0.35(+1.98%) |
Oct 17, 2014 | 18.26 | 18.42 | 17.35 | 17.63 | 71,580 | -0.37(-2.04%) |
Oct 16, 2014 | 17.34 | 18.21 | 17.31 | 17.99 | 55,123 | +0.47(+2.69%) |
Oct 15, 2014 | 17.02 | 17.82 | 16.82 | 17.52 | 62,162 | +0.31(+1.81%) |
Oct 14, 2014 | 16.81 | 17.68 | 16.73 | 17.21 | 45,463 | +0.48(+2.87%) |
Oct 13, 2014 | 16.15 | 16.86 | 16.15 | 16.73 | 52,203 | +0.50(+3.08%) |
Oct 10, 2014 | 16.60 | 16.92 | 16.19 | 16.23 | 57,541 | -0.50(-3.01%) |
Oct 09, 2014 | 18.10 | 18.10 | 16.71 | 16.74 | 57,034 | -1.36(-7.53%) |
Oct 08, 2014 | 18.54 | 18.54 | 17.27 | 18.10 | 55,607 | -0.57(-3.08%) |
Oct 07, 2014 | 18.51 | 19.22 | 18.43 | 18.67 | 39,057 | +0.15(+0.81%) |
Oct 06, 2014 | 18.87 | 19.02 | 18.46 | 18.52 | 32,453 | -0.25(-1.31%) |
Oct 03, 2014 | 18.97 | 18.98 | 18.63 | 18.77 | 31,361 | +0.02(+0.10%) |
Oct 02, 2014 | 18.80 | 19.24 | 18.61 | 18.75 | 38,412 | +0.01(+0.05%) |
Oct 01, 2014 | 19.39 | 19.39 | 18.21 | 18.74 | 71,660 | -0.65(-3.35%) |
Sep 30, 2014 | 20.37 | 20.41 | 19.39 | 19.39 | 48,168 | -0.97(-4.77%) |
Sep 29, 2014 | 20.21 | 20.75 | 20.06 | 20.36 | 72,310 | -0.01(-0.05%) |
Sep 26, 2014 | 20.28 | 20.49 | 20.07 | 20.37 | 35,263 | +0.11(+0.56%) |
Sep 25, 2014 | 20.66 | 20.66 | 20.18 | 20.26 | 47,935 | -0.43(-2.10%) |
Sep 24, 2014 | 20.77 | 20.89 | 20.52 | 20.69 | 33,756 | -0.08(-0.36%) |
Sep 23, 2014 | 20.91 | 21.25 | 20.61 | 20.77 | 52,506 | -0.18(-0.86%) |
Sep 22, 2014 | 20.87 | 21.18 | 20.69 | 20.95 | 35,200 | -0.13(-0.63%) |
Sep 19, 2014 | 21.59 | 21.66 | 20.60 | 21.08 | 104,041 | -0.42(-1.97%) |
Sep 18, 2014 | 21.54 | 21.92 | 21.32 | 21.50 | 40,954 | -0.02(-0.09%) |
Sep 17, 2014 | 21.49 | 22.10 | 21.49 | 21.52 | 44,038 | +0.02(+0.09%) |
Sep 16, 2014 | 21.59 | 21.74 | 21.44 | 21.50 | 23,969 | -0.09(-0.44%) |
Sep 15, 2014 | 21.77 | 21.82 | 21.45 | 21.60 | 17,480 | -0.08(-0.35%) |
Sep 12, 2014 | 21.79 | 21.94 | 21.62 | 21.67 | 18,934 | -0.14(-0.65%) |
Sep 11, 2014 | 21.61 | 21.93 | 21.60 | 21.81 | 29,419 | +0.16(+0.74%) |
Sep 10, 2014 | 21.74 | 21.87 | 21.56 | 21.65 | 35,479 | -0.10(-0.48%) |
Sep 09, 2014 | 21.85 | 22.00 | 21.74 | 21.76 | 88,790 | -0.23(-1.03%) |
Sep 08, 2014 | 22.17 | 22.21 | 21.83 | 21.98 | 26,505 | -0.10(-0.47%) |
Sep 05, 2014 | 22.10 | 22.35 | 22.00 | 22.09 | 24,494 | -0.13(-0.59%) |
Sep 04, 2014 | 22.20 | 22.49 | 22.10 | 22.22 | 25,240 | +0.12(+0.55%) |
Sep 03, 2014 | 22.45 | 22.62 | 21.92 | 22.10 | 56,529 | -0.18(-0.80%) |
Sep 02, 2014 | 22.84 | 22.84 | 22.17 | 22.27 | 26,531 | -0.39(-1.71%) |
Aug 29, 2014 | 22.04 | 22.66 | 22.66 | 22.66 | 34,690 | +0.79(+3.62%) |
Aug 28, 2014 | 22.08 | 22.11 | 21.77 | 21.87 | 48,514 | -0.13(-0.60%) |
Aug 27, 2014 | 22.17 | 22.17 | 21.86 | 22.00 | 59,323 | -0.09(-0.43%) |
Aug 26, 2014 | 21.91 | 22.50 | 21.91 | 22.10 | 21,534 | +0.22(+0.99%) |
Aug 25, 2014 | 22.14 | 22.62 | 21.74 | 21.88 | 25,711 | -0.19(-0.85%) |
Aug 22, 2014 | 22.11 | 22.42 | 21.94 | 22.07 | 25,924 | -0.10(-0.47%) |
Aug 21, 2014 | 21.69 | 22.32 | 21.47 | 22.17 | 34,604 | +0.49(+2.26%) |
Aug 20, 2014 | 21.71 | 21.76 | 21.61 | 21.68 | 32,200 | -0.22(-0.99%) |
Aug 19, 2014 | 22.05 | 22.05 | 21.64 | 21.90 | 38,904 | -0.20(-0.90%) |
Aug 18, 2014 | 22.15 | 22.42 | 21.77 | 22.10 | 34,901 | +0.26(+1.21%) |
Aug 15, 2014 | 22.24 | 22.53 | 21.66 | 21.83 | 31,139 | -0.10(-0.47%) |
Aug 14, 2014 | 21.79 | 21.96 | 21.70 | 21.94 | 34,393 | +0.14(+0.65%) |
Aug 13, 2014 | 21.80 | 22.08 | 21.62 | 21.79 | 33,338 | +0.05(+0.22%) |
Aug 12, 2014 | 21.80 | 21.88 | 21.51 | 21.75 | 35,538 | -0.11(-0.52%) |
Aug 11, 2014 | 21.77 | 21.99 | 21.56 | 21.86 | 40,963 | +0.19(+0.87%) |
Aug 08, 2014 | 21.60 | 22.05 | 21.38 | 21.67 | 35,139 | +0.01(+0.04%) |
Aug 07, 2014 | 22.70 | 22.99 | 21.38 | 21.66 | 51,204 | -1.22(-5.35%) |
Aug 06, 2014 | 21.78 | 23.42 | 21.78 | 22.89 | 33,755 | +0.73(+3.27%) |
Aug 05, 2014 | 21.60 | 22.26 | 21.60 | 22.16 | 27,806 | +0.50(+2.30%) |
Aug 04, 2014 | 21.23 | 21.81 | 20.94 | 21.66 | 44,636 | +0.73(+3.51%) |
Aug 01, 2014 | 20.71 | 21.07 | 20.62 | 20.93 | 37,228 | +0.27(+1.32%) |
Jul 31, 2014 | 20.39 | 20.84 | 20.05 | 20.65 | 40,973 | +0.06(+0.27%) |
Jul 30, 2014 | 21.17 | 21.17 | 20.52 | 20.60 | 26,676 | -0.28(-1.35%) |
Jul 29, 2014 | 21.27 | 21.35 | 20.86 | 20.88 | 15,398 | -0.39(-1.82%) |
Jul 28, 2014 | 21.52 | 21.52 | 21.19 | 21.27 | 22,307 | -0.23(-1.05%) |
Jul 25, 2014 | 21.58 | 21.88 | 21.35 | 21.49 | 24,278 | -0.25(-1.17%) |
Jul 24, 2014 | 22.34 | 22.63 | 21.69 | 21.75 | 15,183 | -0.72(-3.19%) |
Jul 23, 2014 | 22.38 | 22.55 | 22.25 | 22.46 | 10,123 | +0.17(+0.76%) |
Jul 22, 2014 | 21.90 | 22.48 | 21.77 | 22.29 | 26,799 | +0.45(+2.07%) |
Jul 21, 2014 | 21.75 | 21.95 | 21.66 | 21.84 | 14,864 | -0.07(-0.30%) |
Jul 18, 2014 | 21.88 | 22.05 | 21.74 | 21.91 | 36,017 | -0.05(-0.21%) |
Jul 17, 2014 | 22.19 | 22.42 | 21.91 | 21.95 | 17,556 | -0.40(-1.81%) |
Jul 16, 2014 | 22.56 | 22.76 | 22.21 | 22.36 | 21,221 | -0.01(-0.04%) |
Jul 15, 2014 | 22.71 | 22.71 | 22.29 | 22.37 | 18,653 | -0.38(-1.66%) |
Jul 14, 2014 | 22.81 | 22.82 | 22.46 | 22.75 | 19,683 | +0.25(+1.13%) |
Jul 11, 2014 | 22.52 | 22.80 | 22.42 | 22.49 | 19,632 | -0.08(-0.33%) |
Jul 10, 2014 | 22.84 | 23.18 | 22.57 | 22.57 | 19,577 | -0.69(-2.96%) |
Jul 09, 2014 | 23.15 | 23.25 | 22.86 | 23.25 | 30,246 | +0.11(+0.49%) |
Jul 08, 2014 | 23.57 | 23.57 | 22.87 | 23.14 | 40,804 | -0.37(-1.56%) |
Jul 07, 2014 | 23.98 | 23.98 | 23.41 | 23.51 | 20,456 | -0.35(-1.46%) |
Jul 03, 2014 | 23.75 | 23.86 | 23.86 | 23.86 | 12,635 | +0.37(+1.56%) |
Jul 02, 2014 | 23.53 | 24.33 | 23.39 | 23.49 | 36,018 | -0.22(-0.91%) |
Jul 01, 2014 | 23.47 | 24.00 | 23.45 | 23.71 | 46,360 | +0.40(+1.70%) |
Jun 30, 2014 | 23.15 | 23.55 | 22.26 | 23.31 | 29,687 | +0.43(+1.89%) |
Jun 27, 2014 | 22.08 | 23.03 | 22.08 | 22.88 | 78,169 | +0.59(+2.66%) |
Jun 26, 2014 | 22.88 | 22.88 | 22.14 | 22.28 | 12,796 | -0.21(-0.92%) |
Jun 25, 2014 | 22.07 | 22.62 | 21.96 | 22.49 | 20,535 | +0.24(+1.10%) |
Jun 24, 2014 | 22.65 | 23.02 | 22.19 | 22.25 | 24,073 | -0.39(-1.71%) |
Jun 23, 2014 | 22.71 | 22.76 | 22.34 | 22.63 | 22,957 | +0.12(+0.54%) |
Jun 20, 2014 | 22.60 | 22.80 | 22.10 | 22.51 | 58,172 | -0.17(-0.75%) |
Jun 19, 2014 | 22.75 | 23.02 | 22.20 | 22.68 | 23,201 | -0.05(-0.21%) |
Jun 18, 2014 | 22.55 | 23.03 | 22.25 | 22.73 | 27,249 | +0.18(+0.79%) |
Jun 17, 2014 | 22.19 | 22.60 | 21.85 | 22.55 | 20,002 | +0.49(+2.22%) |
Jun 16, 2014 | 22.44 | 23.06 | 21.94 | 22.06 | 12,900 | -0.30(-1.35%) |
Jun 13, 2014 | 22.33 | 22.56 | 22.13 | 22.36 | 58,950 | +0.16(+0.72%) |
Jun 12, 2014 | 22.71 | 22.98 | 22.12 | 22.20 | 17,548 | -0.45(-2.00%) |
Jun 11, 2014 | 21.96 | 22.80 | 21.96 | 22.65 | 72,488 | +0.57(+2.56%) |
Jun 10, 2014 | 22.18 | 22.37 | 21.78 | 22.09 | 20,177 | +0.24(+1.08%) |
Jun 06, 2014 | 21.46 | 21.95 | 21.14 | 21.85 | 27,608 | +0.54(+2.52%) |
Jun 05, 2014 | 21.17 | 21.31 | 20.91 | 21.31 | 19,915 | +0.29(+1.39%) |
Jun 04, 2014 | 21.04 | 21.53 | 20.83 | 21.02 | 20,965 | -0.03(-0.13%) |
Jun 03, 2014 | 21.23 | 22.03 | 20.66 | 21.05 | 51,225 | -0.15(-0.71%) |
Jun 02, 2014 | 22.24 | 22.64 | 21.17 | 21.20 | 42,461 | -1.08(-4.86%) |
May 30, 2014 | 22.56 | 22.94 | 22.12 | 22.28 | 29,725 | -0.17(-0.76%) |
May 29, 2014 | 22.32 | 22.60 | 21.84 | 22.45 | 15,699 | +0.34(+1.53%) |
May 28, 2014 | 22.10 | 22.28 | 21.35 | 22.11 | 41,361 | +0.09(+0.43%) |
May 27, 2014 | 21.52 | 22.35 | 21.52 | 22.02 | 32,592 | +0.77(+3.63%) |
May 23, 2014 | 21.00 | 21.25 | 21.25 | 21.25 | 17,959 | +0.07(+0.31%) |
May 22, 2014 | 21.14 | 21.23 | 20.81 | 21.18 | 7,063 | +0.24(+1.12%) |
May 21, 2014 | 21.24 | 21.24 | 20.75 | 20.95 | 27,329 | -0.29(-1.37%) |
May 20, 2014 | 22.15 | 22.15 | 21.12 | 21.24 | 34,440 | -1.07(-4.81%) |
May 19, 2014 | 21.67 | 22.32 | 21.66 | 22.31 | 30,156 | +0.64(+2.95%) |
May 16, 2014 | 21.64 | 21.94 | 21.36 | 21.67 | 19,391 | +0.05(+0.22%) |
May 15, 2014 | 21.82 | 21.82 | 21.36 | 21.62 | 31,488 | -0.23(-1.03%) |
May 14, 2014 | 22.82 | 22.82 | 21.79 | 21.85 | 30,833 | -0.91(-4.01%) |
May 13, 2014 | 23.42 | 23.42 | 22.59 | 22.76 | 20,406 | -0.67(-2.85%) |
May 12, 2014 | 22.60 | 23.92 | 22.60 | 23.43 | 34,386 | +0.97(+4.31%) |
May 09, 2014 | 22.40 | 22.81 | 22.11 | 22.46 | 15,207 | -0.06(-0.25%) |
May 08, 2014 | 22.36 | 23.05 | 21.72 | 22.52 | 24,715 | +0.09(+0.42%) |
May 07, 2014 | 22.70 | 22.78 | 19.65 | 22.42 | 30,923 | -0.02(-0.08%) |
May 06, 2014 | 23.22 | 23.24 | 22.36 | 22.44 | 38,540 | -0.70(-3.01%) |
May 05, 2014 | 23.48 | 23.52 | 22.98 | 23.14 | 28,916 | -0.64(-2.69%) |
May 02, 2014 | 23.82 | 24.22 | 23.43 | 23.78 | 26,541 | +0.08(+0.36%) |