Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 28.24 | 28.38 | 27.80 | 28.12 | 226,359 | -0.17(-0.59%) |
May 28, 2015 | 28.42 | 28.59 | 27.97 | 28.29 | 163,391 | -0.13(-0.45%) |
May 27, 2015 | 28.01 | 28.47 | 27.85 | 28.42 | 296,748 | +0.49(+1.77%) |
May 26, 2015 | 28.19 | 28.30 | 27.57 | 27.93 | 289,346 | -0.32(-1.12%) |
May 22, 2015 | 28.19 | 28.24 | 28.24 | 28.24 | 193,994 | -0.13(-0.45%) |
May 21, 2015 | 28.37 | 28.42 | 27.56 | 28.37 | 258,811 | +0.05(+0.17%) |
May 20, 2015 | 28.08 | 28.65 | 27.60 | 28.32 | 393,643 | +0.60(+2.17%) |
May 19, 2015 | 28.10 | 28.10 | 27.56 | 27.72 | 295,798 | -0.22(-0.78%) |
May 18, 2015 | 27.46 | 28.03 | 27.11 | 27.94 | 326,506 | +0.47(+1.72%) |
May 15, 2015 | 26.43 | 27.46 | 26.43 | 27.46 | 389,554 | +0.87(+3.26%) |
May 14, 2015 | 26.28 | 26.62 | 26.20 | 26.60 | 265,133 | +0.44(+1.70%) |
May 13, 2015 | 25.18 | 26.70 | 24.87 | 26.15 | 552,831 | +1.08(+4.33%) |
May 12, 2015 | 24.95 | 25.33 | 24.71 | 25.07 | 220,741 | -0.12(-0.47%) |
May 11, 2015 | 24.93 | 25.60 | 24.93 | 25.19 | 204,771 | +0.29(+1.15%) |
May 08, 2015 | 25.01 | 25.21 | 24.86 | 24.90 | 203,815 | +0.29(+1.16%) |
May 07, 2015 | 23.93 | 24.66 | 23.93 | 24.61 | 195,794 | +0.64(+2.67%) |
May 06, 2015 | 24.24 | 24.50 | 23.69 | 23.97 | 233,670 | -0.26(-1.06%) |
May 05, 2015 | 24.73 | 25.48 | 23.34 | 24.23 | 535,100 | -0.32(-1.29%) |
May 04, 2015 | 25.23 | 25.29 | 24.45 | 24.54 | 312,001 | -0.57(-2.28%) |
May 01, 2015 | 24.26 | 25.21 | 24.26 | 25.12 | 248,565 | +1.00(+4.13%) |
Apr 30, 2015 | 24.47 | 24.63 | 23.79 | 24.12 | 301,736 | -0.51(-2.08%) |
Apr 29, 2015 | 25.05 | 25.21 | 24.61 | 24.63 | 125,622 | -0.63(-2.50%) |
Apr 28, 2015 | 24.71 | 25.41 | 24.59 | 25.26 | 206,889 | +0.51(+2.07%) |
Apr 27, 2015 | 24.81 | 25.43 | 24.68 | 24.75 | 264,977 | -0.08(-0.32%) |
Apr 24, 2015 | 25.21 | 25.21 | 24.64 | 24.83 | 133,631 | -0.45(-1.79%) |
Apr 23, 2015 | 25.19 | 25.36 | 24.90 | 25.28 | 182,288 | -0.05(-0.19%) |
Apr 22, 2015 | 25.16 | 25.51 | 24.76 | 25.33 | 158,346 | +0.25(+0.98%) |
Apr 21, 2015 | 24.90 | 25.26 | 24.89 | 25.09 | 230,426 | +0.33(+1.31%) |
Apr 20, 2015 | 24.42 | 25.27 | 24.42 | 24.76 | 331,336 | +0.59(+2.45%) |
Apr 17, 2015 | 24.71 | 24.71 | 24.08 | 24.17 | 278,660 | -0.77(-3.10%) |
Apr 16, 2015 | 25.44 | 25.52 | 24.90 | 24.94 | 222,102 | -0.65(-2.52%) |
Apr 15, 2015 | 25.43 | 25.83 | 25.31 | 25.59 | 233,161 | +0.26(+1.01%) |
Apr 14, 2015 | 25.98 | 25.98 | 25.22 | 25.33 | 183,322 | -0.54(-2.10%) |
Apr 13, 2015 | 25.64 | 26.15 | 25.64 | 25.88 | 159,943 | +0.17(+0.65%) |
Apr 10, 2015 | 25.80 | 25.85 | 25.51 | 25.71 | 241,328 | +0.10(+0.39%) |
Apr 09, 2015 | 25.16 | 25.70 | 25.16 | 25.61 | 245,018 | +0.50(+2.00%) |
Apr 08, 2015 | 25.11 | 25.32 | 24.97 | 25.11 | 338,200 | -0.03(-0.12%) |
Apr 07, 2015 | 25.47 | 25.77 | 25.10 | 25.14 | 274,023 | -0.34(-1.32%) |
Apr 06, 2015 | 25.09 | 25.61 | 25.04 | 25.47 | 212,865 | +0.13(+0.51%) |
Apr 02, 2015 | 25.38 | 25.34 | 25.34 | 25.34 | 261,228 | -0.03(-0.12%) |
Apr 01, 2015 | 25.20 | 25.50 | 24.77 | 25.37 | 229,221 | +0.07(+0.27%) |
Mar 31, 2015 | 25.40 | 25.55 | 25.06 | 25.30 | 187,015 | -0.32(-1.23%) |
Mar 30, 2015 | 25.38 | 25.70 | 25.05 | 25.62 | 212,172 | +0.36(+1.44%) |
Mar 27, 2015 | 25.15 | 25.37 | 24.70 | 25.25 | 275,418 | +0.10(+0.39%) |
Mar 26, 2015 | 25.28 | 25.28 | 24.64 | 25.16 | 427,830 | -0.42(-1.66%) |
Mar 25, 2015 | 26.38 | 26.38 | 25.39 | 25.58 | 573,806 | -0.76(-2.88%) |
Mar 24, 2015 | 26.37 | 26.45 | 26.19 | 26.34 | 337,286 | -0.01(-0.04%) |
Mar 23, 2015 | 26.05 | 26.46 | 25.90 | 26.35 | 292,995 | +0.19(+0.72%) |
Mar 20, 2015 | 26.15 | 26.29 | 25.32 | 26.16 | 800,405 | +0.45(+1.76%) |
Mar 19, 2015 | 25.04 | 25.71 | 24.97 | 25.71 | 370,242 | +0.51(+2.04%) |
Mar 18, 2015 | 24.90 | 25.26 | 24.75 | 25.20 | 372,255 | +0.16(+0.63%) |
Mar 17, 2015 | 25.21 | 25.39 | 24.99 | 25.04 | 338,973 | -0.18(-0.70%) |
Mar 16, 2015 | 25.01 | 25.26 | 24.96 | 25.21 | 258,780 | +0.31(+1.23%) |
Mar 13, 2015 | 24.97 | 25.24 | 24.42 | 24.91 | 231,122 | -0.15(-0.59%) |
Mar 12, 2015 | 24.85 | 25.10 | 24.64 | 25.06 | 256,743 | +0.27(+1.07%) |
Mar 11, 2015 | 24.65 | 24.89 | 24.55 | 24.79 | 299,796 | +0.27(+1.09%) |
Mar 10, 2015 | 24.95 | 25.23 | 24.46 | 24.52 | 437,197 | -0.72(-2.85%) |
Mar 09, 2015 | 25.37 | 25.66 | 25.15 | 25.24 | 382,357 | -0.02(-0.08%) |
Mar 06, 2015 | 25.85 | 25.98 | 25.23 | 25.26 | 378,123 | -0.77(-2.95%) |
Mar 05, 2015 | 26.21 | 26.33 | 25.91 | 26.03 | 205,600 | -0.23(-0.86%) |
Mar 04, 2015 | 26.16 | 26.43 | 25.75 | 26.26 | 368,764 | -0.08(-0.30%) |
Mar 03, 2015 | 26.78 | 27.14 | 26.16 | 26.34 | 710,258 | -0.63(-2.34%) |
Mar 02, 2015 | 26.14 | 27.04 | 25.97 | 26.97 | 355,323 | +0.72(+2.74%) |
Feb 27, 2015 | 26.05 | 26.40 | 25.95 | 26.25 | 462,344 | +0.21(+0.80%) |
Feb 26, 2015 | 26.09 | 26.42 | 25.88 | 26.04 | 363,522 | -0.11(-0.41%) |
Feb 25, 2015 | 25.93 | 26.62 | 25.93 | 26.15 | 421,450 | +0.27(+1.03%) |
Feb 24, 2015 | 26.03 | 26.32 | 25.58 | 25.89 | 551,175 | -0.11(-0.42%) |
Feb 23, 2015 | 26.03 | 26.13 | 25.71 | 25.99 | 239,515 | -0.17(-0.64%) |
Feb 20, 2015 | 26.12 | 26.24 | 25.67 | 26.16 | 305,263 | +0.03(+0.11%) |
Feb 19, 2015 | 26.06 | 26.31 | 26.00 | 26.13 | 160,994 | +0.12(+0.45%) |
Feb 18, 2015 | 26.16 | 26.25 | 25.62 | 26.01 | 382,274 | -0.24(-0.90%) |
Feb 17, 2015 | 26.18 | 26.53 | 26.05 | 26.25 | 284,659 | -0.06(-0.22%) |
Feb 13, 2015 | 26.62 | 26.31 | 26.31 | 26.31 | 239,628 | -0.32(-1.19%) |
Feb 12, 2015 | 26.60 | 26.62 | 26.14 | 26.62 | 236,836 | +0.17(+0.63%) |
Feb 11, 2015 | 26.40 | 26.89 | 26.26 | 26.46 | 504,225 | -0.04(-0.15%) |
Feb 10, 2015 | 27.12 | 27.52 | 25.86 | 26.50 | 528,693 | -0.36(-1.32%) |
Feb 09, 2015 | 26.63 | 27.08 | 26.13 | 26.85 | 542,506 | +0.00(+0.00%) |
Feb 06, 2015 | 26.48 | 27.79 | 26.04 | 26.85 | 1,184,940 | +0.90(+3.46%) |
Feb 05, 2015 | 25.43 | 26.06 | 25.31 | 25.95 | 304,942 | +0.65(+2.57%) |
Feb 04, 2015 | 25.22 | 25.98 | 25.15 | 25.30 | 656,269 | +0.24(+0.94%) |
Feb 03, 2015 | 24.85 | 26.00 | 24.39 | 25.07 | 1,758,967 | +0.93(+3.84%) |
Feb 02, 2015 | 23.82 | 24.15 | 23.32 | 24.14 | 282,761 | +0.47(+2.00%) |
Jan 30, 2015 | 24.15 | 24.41 | 23.52 | 23.67 | 428,870 | -0.77(-3.15%) |
Jan 29, 2015 | 24.07 | 24.48 | 23.92 | 24.44 | 461,169 | +0.34(+1.39%) |
Jan 28, 2015 | 24.50 | 24.63 | 23.75 | 24.10 | 285,855 | -0.23(-0.93%) |
Jan 27, 2015 | 24.34 | 24.68 | 23.79 | 24.33 | 213,210 | -0.37(-1.52%) |
Jan 26, 2015 | 24.56 | 24.84 | 24.15 | 24.70 | 257,998 | -0.02(-0.08%) |
Jan 23, 2015 | 24.51 | 24.83 | 24.41 | 24.72 | 195,108 | +0.13(+0.52%) |
Jan 22, 2015 | 24.35 | 24.64 | 23.79 | 24.59 | 285,778 | +0.48(+2.00%) |
Jan 21, 2015 | 24.22 | 24.59 | 23.97 | 24.11 | 356,938 | -0.23(-0.93%) |
Jan 20, 2015 | 24.19 | 24.59 | 23.82 | 24.34 | 283,547 | +0.27(+1.11%) |
Jan 16, 2015 | 22.93 | 24.23 | 22.76 | 24.07 | 929,173 | +1.07(+4.67%) |
Jan 15, 2015 | 23.19 | 23.40 | 22.73 | 23.00 | 326,821 | -0.21(-0.89%) |
Jan 14, 2015 | 22.87 | 23.42 | 22.81 | 23.20 | 187,194 | -0.03(-0.13%) |
Jan 13, 2015 | 23.79 | 23.87 | 22.98 | 23.23 | 393,443 | -0.41(-1.75%) |
Jan 12, 2015 | 23.53 | 23.72 | 22.76 | 23.65 | 347,821 | +0.18(+0.76%) |
Jan 09, 2015 | 23.66 | 24.75 | 23.05 | 23.47 | 601,548 | +1.00(+4.43%) |
Jan 08, 2015 | 22.24 | 22.67 | 21.78 | 22.47 | 532,677 | +0.49(+2.24%) |
Jan 07, 2015 | 22.24 | 22.44 | 21.66 | 21.98 | 373,289 | -0.16(-0.71%) |
Jan 06, 2015 | 23.08 | 23.08 | 21.56 | 22.14 | 625,245 | -0.98(-4.22%) |
Jan 05, 2015 | 23.79 | 23.87 | 22.70 | 23.11 | 417,512 | -0.76(-3.20%) |
Jan 02, 2015 | 23.50 | 23.97 | 22.99 | 23.88 | 396,955 | +0.51(+2.17%) |
Dec 31, 2014 | 23.68 | 23.37 | 23.37 | 23.37 | 254,535 | -0.25(-1.04%) |
Dec 30, 2014 | 23.57 | 23.68 | 23.30 | 23.62 | 244,819 | -0.12(-0.50%) |
Dec 29, 2014 | 23.85 | 23.88 | 23.35 | 23.74 | 272,694 | -0.12(-0.50%) |
Dec 26, 2014 | 23.84 | 24.04 | 23.60 | 23.85 | 171,977 | +0.01(+0.04%) |
Dec 24, 2014 | 23.94 | 23.84 | 23.84 | 23.84 | 192,371 | -0.01(-0.04%) |
Dec 23, 2014 | 23.86 | 24.27 | 23.23 | 23.85 | 521,151 | +1.28(+5.68%) |
Dec 22, 2014 | 22.38 | 22.75 | 22.07 | 22.57 | 219,824 | +0.19(+0.84%) |
Dec 19, 2014 | 22.56 | 22.69 | 22.29 | 22.38 | 998,948 | -0.17(-0.74%) |
Dec 18, 2014 | 22.34 | 22.63 | 22.08 | 22.55 | 283,265 | +0.38(+1.73%) |
Dec 17, 2014 | 21.83 | 22.17 | 21.43 | 22.17 | 277,411 | +0.30(+1.35%) |
Dec 16, 2014 | 21.75 | 22.39 | 21.69 | 21.87 | 286,386 | -0.03(-0.14%) |
Dec 15, 2014 | 22.22 | 22.66 | 21.84 | 21.90 | 275,362 | -0.26(-1.16%) |
Dec 12, 2014 | 21.83 | 22.28 | 21.56 | 22.16 | 377,459 | -0.05(-0.22%) |
Dec 11, 2014 | 21.75 | 22.61 | 21.70 | 22.21 | 276,851 | +0.73(+3.40%) |
Dec 10, 2014 | 22.23 | 22.51 | 21.46 | 21.48 | 188,534 | -0.91(-4.05%) |
Dec 09, 2014 | 21.62 | 22.49 | 21.36 | 22.38 | 333,522 | +0.38(+1.75%) |
Dec 08, 2014 | 22.25 | 22.75 | 21.72 | 22.00 | 458,270 | -0.29(-1.28%) |
Dec 05, 2014 | 21.75 | 22.32 | 21.66 | 22.29 | 231,740 | +0.54(+2.49%) |
Dec 04, 2014 | 21.61 | 21.83 | 21.55 | 21.74 | 363,705 | +0.05(+0.23%) |
Dec 03, 2014 | 21.30 | 21.94 | 21.18 | 21.69 | 381,469 | +0.39(+1.85%) |
Dec 02, 2014 | 19.71 | 21.34 | 19.51 | 21.30 | 714,768 | +1.59(+8.05%) |
Dec 01, 2014 | 20.03 | 20.32 | 19.54 | 19.71 | 443,505 | -0.43(-2.15%) |
Nov 28, 2014 | 20.68 | 20.68 | 20.11 | 20.15 | 183,611 | -0.56(-2.71%) |
Nov 26, 2014 | 20.23 | 20.71 | 20.71 | 20.71 | 344,788 | +0.53(+2.64%) |
Nov 25, 2014 | 20.35 | 20.59 | 20.15 | 20.18 | 131,380 | -0.14(-0.68%) |
Nov 24, 2014 | 19.85 | 20.35 | 19.72 | 20.31 | 269,619 | +0.50(+2.54%) |
Nov 21, 2014 | 20.09 | 20.27 | 19.80 | 19.81 | 398,536 | +0.09(+0.45%) |
Nov 20, 2014 | 18.78 | 19.73 | 18.78 | 19.72 | 374,803 | +0.53(+2.77%) |
Nov 19, 2014 | 20.07 | 20.07 | 18.90 | 19.19 | 985,741 | -1.06(-5.21%) |
Nov 18, 2014 | 20.07 | 20.43 | 19.90 | 20.24 | 254,140 | +0.31(+1.53%) |
Nov 17, 2014 | 20.25 | 20.27 | 19.90 | 19.94 | 232,495 | -0.41(-2.03%) |
Nov 14, 2014 | 20.23 | 20.54 | 19.96 | 20.35 | 251,222 | +0.11(+0.54%) |
Nov 13, 2014 | 20.36 | 20.59 | 20.17 | 20.24 | 279,537 | -0.16(-0.77%) |
Nov 12, 2014 | 20.25 | 20.51 | 20.22 | 20.40 | 236,650 | +0.04(+0.19%) |
Nov 11, 2014 | 20.43 | 20.73 | 20.23 | 20.36 | 436,598 | -0.14(-0.67%) |
Nov 10, 2014 | 20.13 | 20.60 | 19.94 | 20.50 | 418,774 | +0.37(+1.86%) |
Nov 07, 2014 | 20.08 | 20.42 | 19.85 | 20.13 | 416,389 | -0.01(-0.05%) |
Nov 06, 2014 | 20.61 | 20.85 | 20.09 | 20.14 | 393,164 | -0.53(-2.58%) |
Nov 05, 2014 | 20.39 | 20.76 | 19.95 | 20.67 | 559,462 | +0.42(+2.09%) |
Nov 04, 2014 | 20.68 | 21.02 | 20.02 | 20.24 | 972,930 | +0.53(+2.70%) |
Nov 03, 2014 | 19.52 | 19.85 | 19.18 | 19.71 | 740,637 | +0.21(+1.06%) |
Oct 31, 2014 | 19.22 | 19.56 | 19.10 | 19.51 | 475,467 | +0.80(+4.27%) |
Oct 30, 2014 | 18.63 | 18.77 | 18.23 | 18.71 | 320,249 | -0.05(-0.26%) |
Oct 29, 2014 | 18.72 | 18.82 | 18.44 | 18.76 | 248,397 | +0.05(+0.26%) |
Oct 28, 2014 | 17.80 | 18.74 | 17.80 | 18.71 | 356,995 | +1.06(+6.04%) |
Oct 27, 2014 | 17.50 | 17.69 | 17.58 | 17.64 | 212,077 | +0.06(+0.34%) |
Oct 24, 2014 | 17.58 | 17.85 | 17.49 | 17.58 | 306,333 | -0.05(-0.28%) |
Oct 23, 2014 | 17.15 | 17.71 | 16.97 | 17.63 | 335,016 | +0.73(+4.32%) |
Oct 22, 2014 | 17.24 | 17.41 | 16.84 | 16.90 | 460,908 | -0.30(-1.72%) |
Oct 21, 2014 | 17.03 | 17.20 | 16.68 | 17.20 | 489,218 | +0.34(+1.99%) |
Oct 20, 2014 | 16.41 | 16.88 | 16.31 | 16.86 | 570,226 | +0.37(+2.27%) |
Oct 17, 2014 | 17.14 | 17.16 | 16.34 | 16.49 | 425,771 | -0.36(-2.11%) |
Oct 16, 2014 | 16.50 | 16.99 | 16.41 | 16.84 | 440,858 | +0.07(+0.41%) |
Oct 15, 2014 | 16.34 | 16.88 | 16.14 | 16.77 | 556,920 | +0.12(+0.71%) |
Oct 14, 2014 | 16.97 | 17.36 | 16.65 | 16.66 | 578,301 | -0.16(-0.94%) |
Oct 13, 2014 | 17.09 | 17.61 | 16.70 | 16.81 | 445,967 | -0.26(-1.50%) |
Oct 10, 2014 | 17.91 | 18.02 | 17.02 | 17.07 | 728,649 | -0.93(-5.18%) |
Oct 09, 2014 | 18.90 | 18.90 | 17.96 | 18.00 | 597,206 | -0.98(-5.17%) |
Oct 08, 2014 | 18.69 | 19.01 | 18.17 | 18.98 | 782,711 | +0.25(+1.32%) |
Oct 07, 2014 | 18.65 | 18.93 | 18.49 | 18.74 | 680,292 | -0.05(-0.26%) |
Oct 06, 2014 | 18.77 | 18.96 | 18.63 | 18.79 | 431,025 | +0.05(+0.26%) |
Oct 03, 2014 | 19.01 | 19.13 | 18.70 | 18.74 | 348,264 | -0.05(-0.26%) |
Oct 02, 2014 | 18.55 | 18.98 | 18.36 | 18.79 | 343,324 | +0.28(+1.49%) |
Oct 01, 2014 | 18.56 | 19.09 | 18.47 | 18.51 | 566,201 | -0.02(-0.11%) |
Sep 30, 2014 | 18.88 | 18.88 | 18.45 | 18.53 | 344,681 | -0.35(-1.85%) |
Sep 29, 2014 | 18.47 | 18.90 | 18.36 | 18.88 | 239,623 | +0.11(+0.60%) |
Sep 26, 2014 | 18.59 | 18.84 | 18.48 | 18.77 | 208,861 | +0.30(+1.63%) |
Sep 25, 2014 | 18.57 | 18.64 | 18.27 | 18.46 | 323,105 | -0.18(-0.98%) |
Sep 24, 2014 | 18.21 | 18.73 | 18.21 | 18.65 | 367,803 | +0.47(+2.60%) |
Sep 23, 2014 | 18.36 | 18.75 | 18.15 | 18.17 | 490,102 | -0.33(-1.76%) |
Sep 22, 2014 | 18.49 | 18.56 | 18.14 | 18.50 | 402,314 | -0.06(-0.32%) |
Sep 19, 2014 | 19.30 | 19.57 | 18.50 | 18.56 | 1,184,997 | -0.62(-3.24%) |
Sep 18, 2014 | 18.86 | 19.27 | 18.63 | 19.18 | 296,906 | +0.46(+2.48%) |
Sep 17, 2014 | 18.48 | 18.82 | 18.48 | 18.72 | 558,009 | +0.20(+1.06%) |
Sep 16, 2014 | 18.27 | 18.69 | 18.17 | 18.52 | 255,592 | +0.20(+1.08%) |
Sep 15, 2014 | 18.64 | 18.72 | 18.00 | 18.32 | 509,592 | -0.36(-1.90%) |
Sep 12, 2014 | 18.74 | 18.96 | 18.46 | 18.68 | 446,048 | -0.06(-0.32%) |
Sep 11, 2014 | 18.60 | 19.08 | 18.60 | 18.74 | 449,570 | +0.02(+0.11%) |
Sep 10, 2014 | 18.41 | 18.73 | 18.22 | 18.72 | 311,010 | +0.34(+1.82%) |
Sep 09, 2014 | 18.78 | 18.90 | 18.36 | 18.38 | 370,521 | -0.46(-2.46%) |
Sep 08, 2014 | 18.87 | 19.21 | 18.62 | 18.84 | 431,939 | +0.02(+0.10%) |
Sep 05, 2014 | 18.89 | 19.03 | 18.62 | 18.82 | 510,427 | +0.09(+0.47%) |
Sep 04, 2014 | 18.79 | 19.14 | 18.65 | 18.74 | 381,098 | +0.03(+0.16%) |
Sep 03, 2014 | 19.12 | 19.12 | 18.58 | 18.71 | 449,215 | -0.28(-1.45%) |
Sep 02, 2014 | 19.07 | 19.33 | 18.91 | 18.98 | 402,148 | +0.00(+0.00%) |
Aug 29, 2014 | 18.82 | 18.98 | 18.98 | 18.98 | 178,884 | +0.23(+1.21%) |
Aug 28, 2014 | 18.87 | 18.95 | 18.64 | 18.76 | 266,544 | -0.18(-0.94%) |
Aug 27, 2014 | 19.29 | 19.30 | 18.64 | 18.93 | 388,713 | -0.35(-1.79%) |
Aug 26, 2014 | 18.94 | 19.41 | 18.76 | 19.28 | 290,571 | +0.34(+1.77%) |
Aug 25, 2014 | 18.91 | 19.07 | 18.80 | 18.94 | 264,597 | +0.13(+0.68%) |
Aug 22, 2014 | 18.67 | 18.96 | 18.44 | 18.82 | 307,524 | +0.15(+0.79%) |
Aug 21, 2014 | 18.68 | 18.84 | 18.42 | 18.67 | 284,224 | -0.05(-0.26%) |
Aug 20, 2014 | 18.33 | 18.78 | 18.29 | 18.72 | 293,412 | +0.31(+1.66%) |
Aug 19, 2014 | 18.42 | 18.48 | 17.96 | 18.41 | 397,130 | -0.01(-0.05%) |
Aug 18, 2014 | 18.40 | 18.40 | 18.10 | 18.42 | 278,505 | +0.19(+1.03%) |
Aug 15, 2014 | 18.44 | 18.59 | 17.81 | 18.23 | 381,059 | +0.03(+0.16%) |
Aug 14, 2014 | 18.16 | 18.33 | 17.84 | 18.20 | 357,442 | -0.01(-0.05%) |
Aug 13, 2014 | 17.77 | 18.39 | 17.68 | 18.21 | 467,235 | +0.67(+3.82%) |
Aug 12, 2014 | 17.69 | 17.81 | 17.29 | 17.54 | 216,134 | -0.22(-1.22%) |
Aug 11, 2014 | 17.36 | 18.07 | 17.16 | 17.76 | 370,667 | +0.50(+2.91%) |
Aug 08, 2014 | 16.59 | 17.29 | 16.48 | 17.26 | 415,647 | +0.69(+4.17%) |
Aug 07, 2014 | 17.20 | 17.20 | 16.53 | 16.57 | 325,614 | -0.54(-3.17%) |
Aug 06, 2014 | 16.80 | 17.45 | 16.80 | 17.11 | 464,849 | +0.10(+0.58%) |
Aug 05, 2014 | 16.27 | 17.50 | 15.78 | 17.01 | 883,907 | +0.37(+2.25%) |
Aug 04, 2014 | 16.53 | 16.71 | 16.21 | 16.64 | 315,093 | +0.27(+1.63%) |
Aug 01, 2014 | 16.61 | 16.75 | 16.03 | 16.37 | 391,581 | -0.22(-1.31%) |
Jul 31, 2014 | 16.61 | 16.82 | 16.49 | 16.59 | 406,816 | -0.25(-1.46%) |
Jul 30, 2014 | 16.91 | 16.93 | 16.66 | 16.83 | 298,874 | +0.09(+0.53%) |
Jul 29, 2014 | 17.12 | 17.35 | 16.73 | 16.74 | 346,688 | -0.37(-2.19%) |
Jul 28, 2014 | 17.15 | 17.35 | 16.94 | 17.12 | 443,707 | +0.00(+0.00%) |
Jul 25, 2014 | 17.17 | 17.43 | 16.86 | 17.12 | 412,140 | -0.23(-1.31%) |
Jul 24, 2014 | 18.26 | 18.37 | 17.29 | 17.35 | 564,977 | -0.88(-4.82%) |
Jul 23, 2014 | 18.10 | 18.51 | 18.10 | 18.22 | 532,219 | +0.17(+0.93%) |
Jul 22, 2014 | 17.60 | 18.17 | 17.58 | 18.06 | 477,617 | +0.56(+3.21%) |
Jul 21, 2014 | 17.14 | 17.57 | 17.07 | 17.49 | 283,954 | +0.27(+1.55%) |
Jul 18, 2014 | 17.15 | 17.39 | 17.06 | 17.23 | 419,798 | +0.07(+0.40%) |
Jul 17, 2014 | 17.54 | 17.81 | 17.07 | 17.16 | 364,119 | -0.56(-3.17%) |
Jul 16, 2014 | 17.82 | 17.90 | 17.41 | 17.72 | 212,793 | +0.07(+0.39%) |
Jul 15, 2014 | 17.83 | 17.96 | 17.49 | 17.65 | 271,805 | -0.22(-1.21%) |
Jul 14, 2014 | 18.30 | 18.35 | 17.81 | 17.87 | 297,663 | -0.22(-1.20%) |
Jul 11, 2014 | 17.93 | 18.24 | 17.57 | 18.09 | 434,956 | +0.13(+0.71%) |
Jul 10, 2014 | 17.66 | 18.40 | 17.50 | 17.96 | 430,515 | -0.14(-0.76%) |
Jul 09, 2014 | 17.75 | 18.26 | 17.50 | 18.10 | 588,116 | -0.11(-0.60%) |
Jul 08, 2014 | 18.61 | 18.64 | 17.88 | 18.20 | 661,008 | -0.46(-2.48%) |
Jul 07, 2014 | 18.94 | 18.96 | 18.61 | 18.67 | 323,061 | -0.32(-1.66%) |
Jul 03, 2014 | 18.74 | 18.98 | 18.98 | 18.98 | 334,242 | +0.29(+1.53%) |
Jul 02, 2014 | 19.52 | 19.62 | 18.63 | 18.70 | 375,473 | -0.93(-4.72%) |
Jul 01, 2014 | 19.08 | 19.66 | 18.91 | 19.62 | 376,128 | +0.64(+3.38%) |
Jun 30, 2014 | 18.69 | 19.23 | 18.68 | 18.98 | 334,023 | +0.25(+1.32%) |
Jun 27, 2014 | 18.18 | 18.82 | 18.18 | 18.74 | 514,644 | +0.44(+2.43%) |
Jun 26, 2014 | 18.44 | 18.47 | 18.14 | 18.29 | 235,635 | -0.09(-0.48%) |
Jun 25, 2014 | 17.90 | 18.42 | 17.85 | 18.38 | 495,461 | +0.41(+2.31%) |
Jun 24, 2014 | 18.43 | 18.57 | 17.95 | 17.97 | 590,487 | -0.56(-3.03%) |
Jun 23, 2014 | 18.71 | 18.82 | 18.42 | 18.53 | 257,583 | -0.15(-0.79%) |
Jun 20, 2014 | 18.98 | 18.98 | 18.26 | 18.68 | 754,551 | -0.19(-0.99%) |
Jun 19, 2014 | 18.79 | 19.04 | 18.69 | 18.86 | 492,583 | +0.18(+0.95%) |
Jun 18, 2014 | 18.70 | 18.78 | 18.53 | 18.69 | 631,984 | -0.01(-0.05%) |
Jun 17, 2014 | 18.73 | 18.84 | 18.24 | 18.70 | 677,078 | -0.06(-0.32%) |
Jun 16, 2014 | 18.24 | 18.87 | 18.19 | 18.76 | 376,548 | +0.47(+2.59%) |
Jun 13, 2014 | 18.49 | 18.68 | 18.11 | 18.28 | 443,035 | -0.13(-0.70%) |
Jun 12, 2014 | 18.64 | 18.75 | 18.28 | 18.41 | 343,372 | -0.24(-1.27%) |
Jun 11, 2014 | 18.69 | 19.00 | 18.53 | 18.65 | 405,485 | -0.13(-0.68%) |
Jun 10, 2014 | 18.82 | 19.02 | 18.59 | 18.78 | 370,515 | -0.07(-0.37%) |
Jun 06, 2014 | 19.02 | 19.33 | 18.79 | 18.84 | 615,123 | -0.07(-0.36%) |
Jun 05, 2014 | 18.46 | 19.12 | 18.04 | 18.91 | 790,960 | +0.53(+2.90%) |
Jun 04, 2014 | 17.33 | 18.41 | 17.26 | 18.38 | 916,247 | +0.87(+4.96%) |
Jun 03, 2014 | 17.01 | 17.88 | 16.29 | 17.51 | 2,216,485 | -1.22(-6.53%) |