Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.74 | 19.87 | 19.56 | 19.83 | 1,781,953 | +0.00(+0.00%) |
Apr 29, 2015 | 19.94 | 20.14 | 19.78 | 19.83 | 604,740 | -0.16(-0.78%) |
Apr 28, 2015 | 19.94 | 20.10 | 19.83 | 19.99 | 730,598 | +0.09(+0.45%) |
Apr 27, 2015 | 20.25 | 20.34 | 19.85 | 19.90 | 530,935 | -0.30(-1.51%) |
Apr 24, 2015 | 19.91 | 20.20 | 19.80 | 20.20 | 918,729 | +0.31(+1.57%) |
Apr 23, 2015 | 20.10 | 20.34 | 19.85 | 19.89 | 700,467 | -0.19(-0.92%) |
Apr 22, 2015 | 19.71 | 20.08 | 19.68 | 20.08 | 449,768 | +0.39(+2.00%) |
Apr 21, 2015 | 19.84 | 19.93 | 19.57 | 19.68 | 370,916 | -0.05(-0.26%) |
Apr 20, 2015 | 19.47 | 19.77 | 19.40 | 19.74 | 261,583 | +0.28(+1.45%) |
Apr 17, 2015 | 19.72 | 19.72 | 19.35 | 19.45 | 357,627 | -0.36(-1.84%) |
Apr 16, 2015 | 19.94 | 20.01 | 19.74 | 19.82 | 318,127 | -0.21(-1.04%) |
Apr 15, 2015 | 20.02 | 20.16 | 19.85 | 20.03 | 441,157 | +0.13(+0.63%) |
Apr 14, 2015 | 19.80 | 19.92 | 19.62 | 19.90 | 323,928 | +0.11(+0.56%) |
Apr 13, 2015 | 19.88 | 20.03 | 19.74 | 19.79 | 325,775 | -0.12(-0.60%) |
Apr 10, 2015 | 19.94 | 20.20 | 19.87 | 19.91 | 581,823 | -0.04(-0.22%) |
Apr 09, 2015 | 20.03 | 20.22 | 19.89 | 19.95 | 600,115 | -0.13(-0.67%) |
Apr 08, 2015 | 20.11 | 20.25 | 20.02 | 20.08 | 615,354 | -0.01(-0.07%) |
Apr 07, 2015 | 19.92 | 20.23 | 19.77 | 20.10 | 1,030,840 | +0.23(+1.16%) |
Apr 06, 2015 | 19.51 | 19.92 | 19.50 | 19.87 | 1,180,059 | +0.28(+1.44%) |
Apr 02, 2015 | 18.70 | 19.59 | 19.59 | 19.59 | 974,009 | +0.90(+4.81%) |
Apr 01, 2015 | 18.51 | 18.70 | 18.44 | 18.69 | 1,950,686 | +0.20(+1.08%) |
Mar 31, 2015 | 18.59 | 18.71 | 18.35 | 18.49 | 1,218,517 | -0.18(-0.95%) |
Mar 30, 2015 | 18.61 | 18.73 | 18.50 | 18.67 | 1,057,586 | +0.13(+0.68%) |
Mar 27, 2015 | 18.70 | 18.70 | 18.45 | 18.54 | 572,092 | -0.19(-1.03%) |
Mar 26, 2015 | 18.80 | 18.93 | 18.58 | 18.73 | 692,221 | -0.11(-0.59%) |
Mar 25, 2015 | 19.21 | 19.35 | 18.84 | 18.84 | 601,795 | -0.36(-1.86%) |
Mar 24, 2015 | 19.58 | 19.64 | 19.19 | 19.20 | 613,329 | -0.38(-1.93%) |
Mar 23, 2015 | 19.51 | 19.62 | 19.45 | 19.58 | 902,604 | +0.07(+0.38%) |
Mar 20, 2015 | 19.46 | 19.66 | 19.39 | 19.51 | 1,529,569 | +0.12(+0.61%) |
Mar 19, 2015 | 19.33 | 19.46 | 19.19 | 19.39 | 379,810 | -0.01(-0.08%) |
Mar 18, 2015 | 19.25 | 19.51 | 19.13 | 19.40 | 1,016,856 | +0.13(+0.69%) |
Mar 17, 2015 | 19.12 | 19.30 | 18.99 | 19.27 | 1,530,674 | +0.12(+0.62%) |
Mar 16, 2015 | 18.89 | 19.30 | 18.84 | 19.15 | 571,811 | +0.32(+1.70%) |
Mar 13, 2015 | 18.88 | 19.03 | 18.63 | 18.83 | 757,709 | -0.13(-0.67%) |
Mar 12, 2015 | 18.58 | 19.02 | 18.58 | 18.96 | 777,201 | +0.51(+2.74%) |
Mar 11, 2015 | 18.29 | 18.59 | 17.93 | 18.45 | 1,029,766 | +0.17(+0.93%) |
Mar 10, 2015 | 18.49 | 18.61 | 18.19 | 18.28 | 670,723 | -0.39(-2.10%) |
Mar 09, 2015 | 18.69 | 18.93 | 18.66 | 18.67 | 875,304 | +0.03(+0.16%) |
Mar 06, 2015 | 18.49 | 18.74 | 18.36 | 18.64 | 2,005,499 | +0.10(+0.52%) |
Mar 05, 2015 | 18.08 | 18.64 | 18.01 | 18.55 | 1,261,542 | +0.47(+2.57%) |
Mar 04, 2015 | 18.36 | 18.35 | 18.06 | 18.08 | 616,435 | -0.27(-1.45%) |
Mar 03, 2015 | 18.59 | 18.72 | 18.30 | 18.35 | 637,055 | -0.34(-1.82%) |
Mar 02, 2015 | 18.76 | 18.80 | 18.38 | 18.69 | 539,958 | -0.10(-0.51%) |
Feb 27, 2015 | 18.55 | 18.95 | 18.55 | 18.78 | 608,123 | +0.18(+0.99%) |
Feb 26, 2015 | 19.38 | 19.54 | 18.55 | 18.60 | 790,419 | -0.96(-4.91%) |
Feb 25, 2015 | 18.58 | 19.65 | 18.58 | 19.56 | 929,055 | +0.92(+4.91%) |
Feb 24, 2015 | 18.51 | 18.80 | 18.46 | 18.64 | 463,510 | +0.09(+0.48%) |
Feb 23, 2015 | 18.66 | 18.74 | 18.30 | 18.55 | 552,398 | -0.13(-0.71%) |
Feb 20, 2015 | 18.64 | 18.72 | 18.34 | 18.69 | 348,351 | +0.04(+0.24%) |
Feb 19, 2015 | 18.53 | 18.80 | 18.45 | 18.64 | 526,440 | +0.08(+0.44%) |
Feb 18, 2015 | 18.56 | 18.71 | 18.30 | 18.56 | 921,091 | -0.11(-0.59%) |
Feb 17, 2015 | 19.32 | 19.39 | 18.60 | 18.67 | 1,315,797 | -0.69(-3.58%) |
Feb 13, 2015 | 19.37 | 19.37 | 19.37 | 19.37 | 500,197 | -0.01(-0.04%) |
Feb 12, 2015 | 19.57 | 19.67 | 19.33 | 19.37 | 429,198 | -0.09(-0.46%) |
Feb 11, 2015 | 19.36 | 19.51 | 19.18 | 19.46 | 347,637 | +0.08(+0.42%) |
Feb 10, 2015 | 19.40 | 19.42 | 19.06 | 19.38 | 334,783 | +0.11(+0.57%) |
Feb 09, 2015 | 19.06 | 19.48 | 19.00 | 19.27 | 750,409 | +0.09(+0.46%) |
Feb 06, 2015 | 18.86 | 19.23 | 18.76 | 19.18 | 1,176,991 | +0.40(+2.12%) |
Feb 05, 2015 | 18.28 | 18.80 | 18.16 | 18.78 | 680,727 | +0.61(+3.33%) |
Feb 04, 2015 | 18.13 | 18.36 | 18.00 | 18.18 | 612,062 | -0.04(-0.24%) |
Feb 03, 2015 | 17.76 | 18.29 | 17.65 | 18.22 | 789,723 | +0.64(+3.65%) |
Feb 02, 2015 | 17.17 | 17.66 | 17.11 | 17.58 | 877,430 | +0.41(+2.41%) |
Jan 30, 2015 | 16.99 | 17.28 | 16.98 | 17.17 | 2,782,103 | +0.00(+0.00%) |
Jan 29, 2015 | 17.63 | 17.64 | 17.14 | 17.17 | 1,349,168 | -0.52(-2.96%) |
Jan 28, 2015 | 17.87 | 18.01 | 17.61 | 17.69 | 809,646 | -0.04(-0.21%) |
Jan 27, 2015 | 17.84 | 17.96 | 17.76 | 17.73 | 661,407 | -0.32(-1.80%) |
Jan 26, 2015 | 17.78 | 18.08 | 17.48 | 18.05 | 626,327 | +0.21(+1.20%) |
Jan 23, 2015 | 17.94 | 18.03 | 17.68 | 17.84 | 447,660 | -0.16(-0.86%) |
Jan 22, 2015 | 17.80 | 18.09 | 17.66 | 17.99 | 643,580 | +0.25(+1.41%) |
Jan 21, 2015 | 17.62 | 17.86 | 17.46 | 17.74 | 497,908 | +0.04(+0.25%) |
Jan 20, 2015 | 17.62 | 17.88 | 17.36 | 17.70 | 729,163 | +0.07(+0.38%) |
Jan 16, 2015 | 17.29 | 17.69 | 17.23 | 17.63 | 596,398 | +0.35(+2.01%) |
Jan 15, 2015 | 17.70 | 17.71 | 17.20 | 17.28 | 583,274 | -0.38(-2.17%) |
Jan 14, 2015 | 17.91 | 18.01 | 17.31 | 17.67 | 719,866 | -0.36(-2.01%) |
Jan 13, 2015 | 18.16 | 18.45 | 17.86 | 18.03 | 874,793 | -0.04(-0.20%) |
Jan 12, 2015 | 17.88 | 18.14 | 17.74 | 18.07 | 546,623 | +0.20(+1.12%) |
Jan 09, 2015 | 18.13 | 18.16 | 17.81 | 17.87 | 799,314 | -0.28(-1.55%) |
Jan 08, 2015 | 17.73 | 18.29 | 17.53 | 18.15 | 1,127,475 | +0.61(+3.49%) |
Jan 07, 2015 | 17.65 | 17.65 | 17.25 | 17.53 | 1,143,422 | +0.04(+0.25%) |
Jan 06, 2015 | 17.69 | 17.99 | 17.38 | 17.49 | 1,698,131 | -0.19(-1.09%) |
Jan 05, 2015 | 18.69 | 18.70 | 17.36 | 17.68 | 1,248,713 | -1.00(-5.37%) |
Jan 02, 2015 | 18.74 | 18.82 | 18.54 | 18.69 | 586,843 | +0.04(+0.24%) |
Dec 31, 2014 | 19.33 | 18.64 | 18.64 | 18.64 | 968,429 | -0.61(-3.18%) |
Dec 30, 2014 | 19.02 | 19.47 | 18.89 | 19.26 | 840,216 | +0.05(+0.27%) |
Dec 29, 2014 | 18.15 | 19.26 | 18.13 | 19.20 | 808,198 | +0.99(+5.43%) |
Dec 26, 2014 | 18.13 | 18.28 | 17.97 | 18.21 | 499,861 | +0.15(+0.82%) |
Dec 24, 2014 | 18.28 | 18.07 | 18.07 | 18.07 | 396,040 | -0.27(-1.45%) |
Dec 23, 2014 | 18.55 | 18.74 | 18.27 | 18.33 | 345,882 | -0.10(-0.56%) |
Dec 22, 2014 | 18.35 | 18.47 | 18.18 | 18.44 | 415,945 | +0.10(+0.56%) |
Dec 19, 2014 | 17.99 | 18.34 | 17.92 | 18.33 | 1,361,077 | +0.31(+1.72%) |
Dec 18, 2014 | 17.86 | 18.12 | 17.75 | 18.02 | 666,240 | +0.41(+2.30%) |
Dec 17, 2014 | 17.09 | 17.68 | 16.94 | 17.62 | 516,048 | +0.52(+3.07%) |
Dec 16, 2014 | 16.86 | 17.34 | 16.81 | 17.09 | 697,158 | +0.15(+0.87%) |
Dec 15, 2014 | 17.31 | 17.36 | 16.93 | 16.94 | 689,231 | -0.30(-1.76%) |
Dec 12, 2014 | 17.43 | 17.53 | 17.17 | 17.25 | 515,863 | -0.36(-2.05%) |
Dec 11, 2014 | 17.59 | 17.90 | 17.56 | 17.61 | 530,527 | +0.09(+0.52%) |
Dec 10, 2014 | 18.15 | 18.20 | 17.51 | 17.52 | 653,074 | -0.69(-3.79%) |
Dec 09, 2014 | 17.95 | 18.26 | 17.82 | 18.21 | 537,110 | +0.02(+0.12%) |
Dec 08, 2014 | 18.13 | 18.26 | 18.05 | 18.19 | 470,825 | -0.04(-0.20%) |
Dec 05, 2014 | 18.29 | 18.46 | 18.07 | 18.22 | 473,385 | -0.01(-0.08%) |
Dec 04, 2014 | 18.21 | 18.27 | 17.95 | 18.24 | 617,221 | +0.00(+0.00%) |
Dec 03, 2014 | 18.37 | 18.47 | 18.17 | 18.24 | 493,359 | -0.12(-0.64%) |
Dec 02, 2014 | 18.42 | 18.57 | 18.28 | 18.35 | 482,663 | -0.10(-0.52%) |
Dec 01, 2014 | 18.77 | 18.78 | 18.43 | 18.45 | 570,752 | -0.32(-1.68%) |
Nov 28, 2014 | 18.24 | 18.85 | 18.08 | 18.77 | 416,944 | +0.53(+2.90%) |
Nov 26, 2014 | 18.32 | 18.24 | 18.24 | 18.24 | 1,060,119 | -0.08(-0.44%) |
Nov 25, 2014 | 18.52 | 18.53 | 18.27 | 18.32 | 1,125,478 | -0.19(-1.03%) |
Nov 24, 2014 | 18.70 | 18.70 | 18.43 | 18.51 | 569,662 | -0.05(-0.28%) |
Nov 21, 2014 | 18.74 | 18.78 | 18.44 | 18.56 | 414,389 | +0.03(+0.16%) |
Nov 20, 2014 | 18.35 | 18.57 | 18.30 | 18.53 | 445,235 | +0.07(+0.36%) |
Nov 19, 2014 | 18.79 | 18.79 | 18.34 | 18.46 | 610,065 | -0.36(-1.91%) |
Nov 18, 2014 | 18.86 | 18.93 | 18.75 | 18.82 | 556,757 | -0.01(-0.08%) |
Nov 17, 2014 | 18.88 | 18.99 | 18.66 | 18.84 | 429,883 | -0.12(-0.66%) |
Nov 14, 2014 | 18.69 | 19.02 | 18.68 | 18.96 | 472,105 | +0.25(+1.33%) |
Nov 13, 2014 | 19.06 | 19.15 | 18.68 | 18.71 | 571,810 | -0.36(-1.89%) |
Nov 12, 2014 | 18.88 | 19.18 | 18.83 | 19.07 | 480,912 | +0.10(+0.50%) |
Nov 11, 2014 | 19.13 | 19.18 | 18.84 | 18.98 | 564,586 | -0.13(-0.69%) |
Nov 10, 2014 | 19.32 | 19.45 | 18.97 | 19.11 | 682,445 | -0.23(-1.21%) |
Nov 07, 2014 | 18.84 | 19.37 | 18.77 | 19.35 | 554,470 | +0.48(+2.57%) |
Nov 06, 2014 | 18.85 | 18.93 | 18.63 | 18.86 | 522,993 | +0.01(+0.04%) |
Nov 05, 2014 | 19.15 | 19.15 | 18.82 | 18.85 | 636,209 | -0.23(-1.23%) |
Nov 04, 2014 | 18.66 | 19.14 | 18.65 | 19.09 | 1,139,135 | +0.30(+1.60%) |
Nov 03, 2014 | 18.86 | 19.29 | 18.73 | 18.79 | 1,533,366 | -0.04(-0.19%) |
Oct 31, 2014 | 18.85 | 19.17 | 18.03 | 18.82 | 1,431,545 | +0.52(+2.85%) |
Oct 30, 2014 | 18.31 | 18.41 | 18.24 | 18.30 | 1,223,909 | -0.05(-0.28%) |
Oct 29, 2014 | 18.41 | 18.49 | 18.24 | 18.35 | 798,303 | -0.09(-0.48%) |
Oct 28, 2014 | 18.43 | 18.46 | 18.24 | 18.44 | 757,194 | +0.17(+0.92%) |
Oct 27, 2014 | 18.12 | 18.33 | 18.21 | 18.27 | 376,063 | +0.07(+0.36%) |
Oct 24, 2014 | 18.27 | 18.29 | 18.05 | 18.21 | 352,637 | +0.00(+0.00%) |
Oct 23, 2014 | 18.08 | 18.29 | 17.66 | 18.21 | 477,578 | +0.27(+1.51%) |
Oct 22, 2014 | 18.03 | 18.20 | 17.88 | 17.94 | 506,059 | -0.07(-0.37%) |
Oct 21, 2014 | 17.68 | 18.07 | 17.68 | 18.00 | 517,862 | +0.34(+1.91%) |
Oct 20, 2014 | 17.13 | 17.84 | 17.13 | 17.66 | 612,553 | +0.48(+2.82%) |
Oct 17, 2014 | 17.39 | 17.42 | 16.97 | 17.18 | 1,544,296 | +0.00(+0.00%) |
Oct 16, 2014 | 16.75 | 17.29 | 16.64 | 17.18 | 994,997 | +0.15(+0.86%) |
Oct 15, 2014 | 16.34 | 17.25 | 16.29 | 17.03 | 979,869 | +0.53(+3.20%) |
Oct 14, 2014 | 16.53 | 16.71 | 16.41 | 16.50 | 719,026 | +0.06(+0.36%) |
Oct 13, 2014 | 16.34 | 16.80 | 16.34 | 16.45 | 748,916 | +0.12(+0.76%) |
Oct 10, 2014 | 16.75 | 16.99 | 16.31 | 16.32 | 601,132 | -0.46(-2.76%) |
Oct 09, 2014 | 17.29 | 17.52 | 16.69 | 16.78 | 807,021 | -0.57(-3.26%) |
Oct 08, 2014 | 17.28 | 17.37 | 16.88 | 17.35 | 646,851 | +0.10(+0.55%) |
Oct 07, 2014 | 17.16 | 17.44 | 17.12 | 17.25 | 774,718 | -0.04(-0.21%) |
Oct 06, 2014 | 17.28 | 17.45 | 17.15 | 17.29 | 519,119 | +0.09(+0.51%) |
Oct 03, 2014 | 17.33 | 17.41 | 17.11 | 17.20 | 569,631 | -0.01(-0.04%) |
Oct 02, 2014 | 17.15 | 17.44 | 16.86 | 17.21 | 687,714 | +0.01(+0.04%) |
Oct 01, 2014 | 17.58 | 17.76 | 17.19 | 17.20 | 1,199,519 | -0.39(-2.21%) |
Sep 30, 2014 | 17.55 | 17.72 | 17.44 | 17.59 | 581,543 | -0.01(-0.04%) |
Sep 29, 2014 | 17.85 | 17.94 | 17.46 | 17.60 | 576,003 | -0.38(-2.12%) |
Sep 26, 2014 | 17.85 | 18.06 | 17.80 | 17.98 | 508,066 | +0.15(+0.86%) |
Sep 25, 2014 | 18.02 | 18.03 | 17.69 | 17.83 | 655,060 | -0.30(-1.66%) |
Sep 24, 2014 | 18.03 | 18.19 | 17.78 | 18.13 | 510,584 | +0.12(+0.69%) |
Sep 23, 2014 | 18.20 | 18.27 | 17.97 | 18.00 | 445,968 | -0.26(-1.45%) |
Sep 22, 2014 | 18.56 | 18.56 | 18.22 | 18.27 | 439,765 | -0.32(-1.70%) |
Sep 19, 2014 | 18.93 | 18.93 | 18.41 | 18.58 | 1,033,632 | -0.32(-1.71%) |
Sep 18, 2014 | 18.94 | 19.11 | 18.90 | 18.90 | 340,882 | -0.03(-0.15%) |
Sep 17, 2014 | 18.86 | 19.06 | 18.72 | 18.93 | 508,512 | +0.05(+0.27%) |
Sep 16, 2014 | 18.87 | 19.03 | 18.74 | 18.88 | 842,330 | -0.02(-0.12%) |
Sep 15, 2014 | 19.09 | 19.16 | 18.83 | 18.90 | 392,782 | -0.10(-0.50%) |
Sep 12, 2014 | 19.40 | 19.48 | 18.96 | 19.00 | 843,308 | -0.41(-2.12%) |
Sep 11, 2014 | 19.02 | 19.47 | 18.95 | 19.41 | 735,995 | +0.29(+1.51%) |
Sep 10, 2014 | 19.14 | 19.22 | 18.84 | 19.12 | 479,067 | -0.01(-0.04%) |
Sep 09, 2014 | 19.55 | 19.55 | 19.05 | 19.13 | 537,154 | -0.42(-2.13%) |
Sep 08, 2014 | 19.50 | 19.64 | 19.32 | 19.55 | 635,143 | +0.02(+0.11%) |
Sep 05, 2014 | 19.43 | 19.57 | 19.30 | 19.52 | 401,302 | +0.11(+0.56%) |
Sep 04, 2014 | 19.41 | 19.67 | 19.26 | 19.41 | 522,278 | +0.05(+0.26%) |
Sep 03, 2014 | 19.32 | 19.56 | 19.29 | 19.36 | 405,360 | +0.04(+0.23%) |
Sep 02, 2014 | 19.22 | 19.32 | 18.88 | 19.32 | 1,063,685 | +0.08(+0.42%) |
Aug 29, 2014 | 18.82 | 19.24 | 19.24 | 19.24 | 592,822 | +0.45(+2.41%) |
Aug 28, 2014 | 18.96 | 18.96 | 18.67 | 18.79 | 527,896 | -0.22(-1.15%) |
Aug 27, 2014 | 18.90 | 19.09 | 18.71 | 19.01 | 414,535 | +0.14(+0.74%) |
Aug 26, 2014 | 18.70 | 18.91 | 18.63 | 18.87 | 468,259 | +0.18(+0.94%) |
Aug 25, 2014 | 18.77 | 18.87 | 18.66 | 18.69 | 397,238 | -0.02(-0.12%) |
Aug 22, 2014 | 18.62 | 18.74 | 18.55 | 18.71 | 438,996 | +0.10(+0.55%) |
Aug 21, 2014 | 18.64 | 18.76 | 18.59 | 18.61 | 691,445 | -0.01(-0.08%) |
Aug 20, 2014 | 18.50 | 18.64 | 18.41 | 18.63 | 536,612 | +0.06(+0.31%) |
Aug 19, 2014 | 18.63 | 18.71 | 18.53 | 18.57 | 650,306 | -0.06(-0.31%) |
Aug 18, 2014 | 18.60 | 18.65 | 18.53 | 18.63 | 562,912 | +0.12(+0.67%) |
Aug 15, 2014 | 18.71 | 18.76 | 18.33 | 18.50 | 535,893 | -0.12(-0.67%) |
Aug 14, 2014 | 18.55 | 18.63 | 18.49 | 18.63 | 683,633 | +0.12(+0.63%) |
Aug 13, 2014 | 18.56 | 18.64 | 18.39 | 18.51 | 613,637 | +0.03(+0.16%) |
Aug 12, 2014 | 18.02 | 18.63 | 18.01 | 18.48 | 878,047 | +0.46(+2.55%) |
Aug 11, 2014 | 18.18 | 18.32 | 17.93 | 18.02 | 539,945 | -0.16(-0.88%) |
Aug 08, 2014 | 18.03 | 18.13 | 17.81 | 18.18 | 974,415 | +0.14(+0.77%) |
Aug 07, 2014 | 18.11 | 18.19 | 17.91 | 18.04 | 954,258 | +0.07(+0.41%) |
Aug 06, 2014 | 18.57 | 18.65 | 17.89 | 17.97 | 1,655,165 | -0.69(-3.72%) |
Aug 05, 2014 | 17.76 | 19.03 | 17.75 | 18.66 | 3,221,776 | +1.52(+8.86%) |
Aug 04, 2014 | 17.89 | 17.95 | 16.86 | 17.14 | 2,535,817 | -0.75(-4.20%) |
Aug 01, 2014 | 17.91 | 18.18 | 17.13 | 17.89 | 1,947,846 | -0.37(-2.00%) |
Jul 31, 2014 | 18.35 | 18.44 | 18.16 | 18.26 | 974,274 | -0.20(-1.11%) |
Jul 30, 2014 | 18.94 | 18.99 | 18.31 | 18.46 | 753,226 | -0.47(-2.47%) |
Jul 29, 2014 | 18.19 | 19.03 | 18.19 | 18.93 | 1,522,262 | +0.93(+5.15%) |
Jul 28, 2014 | 17.89 | 18.01 | 17.84 | 18.00 | 440,702 | +0.13(+0.74%) |
Jul 25, 2014 | 18.11 | 18.19 | 17.86 | 17.87 | 631,889 | -0.29(-1.61%) |
Jul 24, 2014 | 18.08 | 18.21 | 17.98 | 18.17 | 587,152 | +0.10(+0.57%) |
Jul 23, 2014 | 17.89 | 18.08 | 17.74 | 18.06 | 929,755 | +0.20(+1.15%) |
Jul 22, 2014 | 18.14 | 18.35 | 17.80 | 17.86 | 1,194,437 | -0.19(-1.05%) |
Jul 21, 2014 | 18.57 | 18.57 | 17.99 | 18.05 | 1,160,703 | -0.60(-3.21%) |
Jul 18, 2014 | 18.41 | 18.66 | 18.33 | 18.65 | 2,054,677 | +0.27(+1.47%) |
Jul 17, 2014 | 18.66 | 18.73 | 18.28 | 18.38 | 778,665 | -0.39(-2.06%) |
Jul 16, 2014 | 18.57 | 18.92 | 18.31 | 18.76 | 1,251,800 | +0.31(+1.66%) |
Jul 15, 2014 | 18.60 | 18.65 | 18.29 | 18.46 | 618,413 | -0.15(-0.82%) |
Jul 14, 2014 | 18.57 | 18.73 | 18.46 | 18.61 | 596,874 | +0.18(+0.95%) |
Jul 11, 2014 | 18.50 | 18.55 | 18.24 | 18.44 | 664,031 | -0.03(-0.16%) |
Jul 10, 2014 | 18.19 | 18.56 | 18.10 | 18.46 | 693,701 | +0.07(+0.40%) |
Jul 09, 2014 | 18.64 | 18.68 | 18.29 | 18.39 | 797,534 | -0.17(-0.91%) |
Jul 08, 2014 | 18.90 | 18.95 | 18.40 | 18.56 | 972,755 | -0.39(-2.08%) |
Jul 07, 2014 | 19.12 | 19.24 | 18.83 | 18.95 | 678,519 | -0.27(-1.41%) |
Jul 03, 2014 | 19.07 | 19.22 | 19.22 | 19.22 | 676,474 | +0.18(+0.92%) |
Jul 02, 2014 | 18.81 | 19.26 | 18.74 | 19.05 | 927,270 | +0.30(+1.60%) |
Jul 01, 2014 | 19.14 | 19.20 | 18.70 | 18.75 | 1,185,678 | -0.32(-1.69%) |
Jun 30, 2014 | 18.95 | 19.11 | 18.75 | 19.07 | 1,147,859 | +0.08(+0.42%) |
Jun 27, 2014 | 18.76 | 19.03 | 18.66 | 18.99 | 1,255,172 | +0.15(+0.78%) |
Jun 26, 2014 | 18.87 | 18.92 | 18.72 | 18.84 | 552,600 | -0.06(-0.31%) |
Jun 25, 2014 | 18.50 | 18.90 | 18.49 | 18.90 | 677,162 | +0.39(+2.09%) |
Jun 24, 2014 | 18.56 | 18.88 | 18.48 | 18.52 | 895,392 | -0.10(-0.55%) |
Jun 23, 2014 | 18.84 | 18.84 | 18.42 | 18.62 | 736,649 | -0.20(-1.05%) |
Jun 20, 2014 | 18.99 | 19.01 | 18.45 | 18.82 | 1,508,499 | -0.17(-0.88%) |
Jun 19, 2014 | 18.99 | 19.05 | 18.82 | 18.98 | 604,772 | -0.01(-0.04%) |
Jun 18, 2014 | 18.68 | 19.03 | 18.65 | 18.99 | 2,258,105 | +0.31(+1.64%) |
Jun 17, 2014 | 18.50 | 18.86 | 18.49 | 18.68 | 904,992 | +0.19(+1.03%) |
Jun 16, 2014 | 18.49 | 18.51 | 18.02 | 18.49 | 968,185 | -0.02(-0.12%) |
Jun 13, 2014 | 18.43 | 18.63 | 18.30 | 18.52 | 904,027 | +0.09(+0.52%) |
Jun 12, 2014 | 18.69 | 18.79 | 18.37 | 18.42 | 687,280 | -0.33(-1.75%) |
Jun 11, 2014 | 19.14 | 19.25 | 18.69 | 18.75 | 615,209 | -0.41(-2.12%) |
Jun 10, 2014 | 19.17 | 19.24 | 18.99 | 19.16 | 505,166 | -0.07(-0.38%) |
Jun 06, 2014 | 19.49 | 19.62 | 19.23 | 19.23 | 484,037 | -0.23(-1.16%) |
Jun 05, 2014 | 19.41 | 19.47 | 19.12 | 19.45 | 515,726 | +0.12(+0.60%) |
Jun 04, 2014 | 19.62 | 19.62 | 19.30 | 19.34 | 480,370 | -0.27(-1.37%) |
Jun 03, 2014 | 19.67 | 19.82 | 19.53 | 19.61 | 615,636 | -0.09(-0.44%) |
Jun 02, 2014 | 20.13 | 20.19 | 19.61 | 19.69 | 654,453 | -0.44(-2.20%) |
May 30, 2014 | 20.06 | 20.65 | 19.93 | 20.14 | 786,326 | +0.38(+1.91%) |
May 29, 2014 | 19.48 | 19.89 | 19.35 | 19.76 | 389,436 | +0.36(+1.84%) |
May 28, 2014 | 19.44 | 19.61 | 19.26 | 19.40 | 640,948 | -0.04(-0.22%) |
May 27, 2014 | 19.62 | 19.64 | 19.40 | 19.45 | 372,299 | -0.09(-0.48%) |
May 23, 2014 | 19.31 | 19.54 | 19.54 | 19.54 | 464,020 | +0.08(+0.43%) |
May 22, 2014 | 19.08 | 19.50 | 19.08 | 19.46 | 262,555 | +0.39(+2.04%) |
May 21, 2014 | 19.06 | 19.22 | 19.04 | 19.07 | 478,816 | +0.03(+0.15%) |
May 20, 2014 | 19.35 | 19.45 | 19.03 | 19.04 | 611,475 | -0.33(-1.73%) |
May 19, 2014 | 19.50 | 19.64 | 19.32 | 19.37 | 1,037,481 | -0.12(-0.63%) |
May 16, 2014 | 19.50 | 19.63 | 19.39 | 19.50 | 527,647 | +0.05(+0.26%) |
May 15, 2014 | 19.70 | 19.80 | 19.27 | 19.45 | 595,918 | -0.28(-1.40%) |
May 14, 2014 | 19.84 | 19.95 | 19.69 | 19.72 | 463,744 | -0.15(-0.73%) |
May 13, 2014 | 19.95 | 19.97 | 19.78 | 19.87 | 955,151 | -0.05(-0.26%) |
May 12, 2014 | 19.64 | 19.93 | 19.62 | 19.92 | 693,797 | +0.28(+1.44%) |
May 09, 2014 | 19.68 | 19.84 | 19.61 | 19.64 | 881,117 | -0.07(-0.37%) |
May 08, 2014 | 20.00 | 20.31 | 19.71 | 19.71 | 660,056 | -0.34(-1.70%) |
May 07, 2014 | 19.93 | 20.07 | 19.74 | 20.05 | 675,734 | +0.12(+0.62%) |
May 06, 2014 | 19.77 | 19.98 | 19.69 | 19.93 | 565,181 | +0.14(+0.70%) |
May 05, 2014 | 19.53 | 19.88 | 19.45 | 19.79 | 888,446 | +0.15(+0.78%) |
May 02, 2014 | 20.16 | 20.53 | 19.63 | 19.64 | 981,449 | -0.35(-1.75%) |