Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.75 | 21.83 | 21.29 | 21.41 | 183,129 | -0.46(-2.09%) |
Apr 29, 2015 | 21.84 | 21.96 | 21.83 | 21.87 | 56,385 | -0.08(-0.38%) |
Apr 28, 2015 | 21.70 | 22.04 | 21.70 | 21.95 | 65,977 | +0.23(+1.08%) |
Apr 27, 2015 | 21.95 | 21.95 | 21.57 | 21.72 | 89,660 | -0.16(-0.73%) |
Apr 24, 2015 | 21.96 | 21.96 | 21.75 | 21.88 | 42,325 | +0.02(+0.07%) |
Apr 23, 2015 | 21.91 | 21.94 | 21.71 | 21.86 | 45,207 | -0.10(-0.47%) |
Apr 22, 2015 | 21.95 | 22.13 | 21.68 | 21.97 | 95,483 | +0.01(+0.07%) |
Apr 21, 2015 | 22.14 | 22.14 | 21.88 | 21.95 | 63,657 | -0.01(-0.05%) |
Apr 20, 2015 | 21.89 | 22.04 | 21.83 | 21.96 | 86,658 | +0.15(+0.68%) |
Apr 17, 2015 | 22.10 | 22.21 | 21.78 | 21.82 | 72,791 | -0.48(-2.15%) |
Apr 16, 2015 | 22.43 | 22.43 | 22.21 | 22.29 | 66,523 | +0.09(+0.41%) |
Apr 15, 2015 | 22.17 | 22.26 | 22.06 | 22.20 | 113,771 | +0.11(+0.48%) |
Apr 14, 2015 | 22.29 | 22.29 | 21.99 | 22.10 | 60,307 | -0.33(-1.46%) |
Apr 13, 2015 | 22.57 | 22.57 | 22.33 | 22.43 | 108,147 | -0.09(-0.40%) |
Apr 10, 2015 | 22.37 | 22.53 | 22.36 | 22.52 | 44,838 | +0.18(+0.82%) |
Apr 09, 2015 | 22.62 | 22.72 | 22.15 | 22.33 | 81,603 | -0.25(-1.12%) |
Apr 08, 2015 | 22.53 | 22.85 | 22.36 | 22.59 | 42,840 | +0.06(+0.27%) |
Apr 07, 2015 | 22.71 | 22.82 | 22.47 | 22.53 | 90,886 | -0.11(-0.49%) |
Apr 06, 2015 | 22.50 | 22.82 | 22.50 | 22.64 | 56,478 | +0.02(+0.09%) |
Apr 02, 2015 | 22.64 | 22.62 | 22.62 | 22.62 | 490,596 | -0.04(-0.17%) |
Apr 01, 2015 | 22.68 | 22.71 | 22.56 | 22.65 | 128,259 | -0.10(-0.44%) |
Mar 31, 2015 | 22.84 | 23.10 | 22.65 | 22.75 | 86,539 | -0.32(-1.38%) |
Mar 30, 2015 | 22.89 | 23.18 | 22.77 | 23.07 | 81,430 | +0.24(+1.07%) |
Mar 27, 2015 | 22.65 | 22.85 | 22.57 | 22.83 | 58,246 | +0.16(+0.72%) |
Mar 26, 2015 | 22.55 | 22.73 | 22.55 | 22.67 | 32,480 | +0.05(+0.24%) |
Mar 25, 2015 | 23.21 | 23.26 | 22.60 | 22.61 | 68,580 | -0.69(-2.97%) |
Mar 24, 2015 | 23.11 | 23.40 | 23.11 | 23.30 | 129,399 | +0.06(+0.26%) |
Mar 23, 2015 | 23.24 | 23.30 | 23.10 | 23.24 | 146,996 | +0.02(+0.07%) |
Mar 20, 2015 | 23.10 | 23.23 | 22.91 | 23.23 | 190,634 | +0.25(+1.07%) |
Mar 19, 2015 | 22.90 | 23.03 | 22.87 | 22.98 | 45,759 | -0.08(-0.34%) |
Mar 18, 2015 | 23.09 | 23.19 | 22.94 | 23.06 | 95,347 | -0.02(-0.08%) |
Mar 17, 2015 | 23.02 | 23.23 | 22.97 | 23.08 | 110,537 | +0.04(+0.17%) |
Mar 16, 2015 | 23.23 | 23.23 | 22.93 | 23.04 | 85,478 | -0.01(-0.05%) |
Mar 13, 2015 | 23.13 | 23.13 | 22.78 | 23.05 | 76,172 | +0.04(+0.16%) |
Mar 12, 2015 | 23.07 | 23.15 | 22.79 | 23.02 | 121,844 | +0.21(+0.94%) |
Mar 11, 2015 | 22.62 | 22.84 | 22.58 | 22.80 | 55,870 | +0.12(+0.52%) |
Mar 10, 2015 | 22.67 | 22.97 | 22.45 | 22.68 | 56,724 | -0.18(-0.78%) |
Mar 09, 2015 | 22.71 | 22.93 | 22.67 | 22.86 | 86,984 | +0.21(+0.92%) |
Mar 06, 2015 | 22.37 | 22.98 | 22.37 | 22.65 | 109,327 | +0.05(+0.20%) |
Mar 05, 2015 | 22.71 | 22.71 | 22.49 | 22.61 | 57,911 | -0.06(-0.28%) |
Mar 04, 2015 | 22.23 | 22.84 | 22.23 | 22.67 | 216,683 | -0.11(-0.49%) |
Mar 03, 2015 | 23.21 | 23.21 | 22.86 | 22.78 | 438,888 | -0.85(-3.61%) |
Mar 02, 2015 | 23.44 | 23.66 | 23.30 | 23.64 | 66,742 | +0.25(+1.07%) |
Feb 27, 2015 | 23.58 | 23.58 | 23.27 | 23.39 | 98,185 | -0.29(-1.23%) |
Feb 26, 2015 | 23.43 | 23.75 | 23.42 | 23.68 | 37,841 | +0.25(+1.07%) |
Feb 25, 2015 | 23.45 | 23.61 | 23.34 | 23.43 | 32,397 | -0.23(-0.97%) |
Feb 24, 2015 | 23.58 | 23.80 | 23.55 | 23.66 | 40,118 | +0.29(+1.24%) |
Feb 23, 2015 | 23.34 | 23.41 | 23.16 | 23.37 | 30,934 | -0.11(-0.45%) |
Feb 20, 2015 | 23.64 | 23.64 | 23.17 | 23.48 | 68,480 | -0.10(-0.42%) |
Feb 19, 2015 | 23.50 | 23.84 | 23.47 | 23.58 | 25,290 | -0.03(-0.14%) |
Feb 18, 2015 | 23.69 | 23.69 | 23.34 | 23.61 | 77,282 | -0.27(-1.12%) |
Feb 17, 2015 | 24.05 | 24.05 | 23.57 | 23.88 | 40,238 | -0.05(-0.23%) |
Feb 13, 2015 | 23.87 | 23.93 | 23.93 | 23.93 | 383,901 | +0.14(+0.58%) |
Feb 12, 2015 | 22.86 | 23.82 | 22.86 | 23.79 | 95,972 | +0.63(+2.70%) |
Feb 11, 2015 | 23.27 | 23.38 | 22.93 | 23.17 | 72,356 | -0.14(-0.59%) |
Feb 10, 2015 | 23.18 | 23.45 | 22.94 | 23.30 | 42,673 | +0.13(+0.56%) |
Feb 09, 2015 | 23.59 | 23.79 | 23.03 | 23.18 | 70,914 | -0.62(-2.62%) |
Feb 06, 2015 | 23.68 | 24.02 | 23.65 | 23.80 | 80,665 | +0.13(+0.56%) |
Feb 05, 2015 | 23.16 | 23.69 | 23.11 | 23.67 | 59,615 | +0.62(+2.67%) |
Feb 04, 2015 | 23.21 | 23.39 | 22.98 | 23.05 | 46,600 | +0.02(+0.08%) |
Feb 03, 2015 | 22.64 | 23.42 | 22.64 | 23.03 | 75,127 | +0.48(+2.14%) |
Feb 02, 2015 | 22.43 | 22.64 | 22.20 | 22.55 | 100,803 | +0.37(+1.68%) |
Jan 30, 2015 | 22.96 | 23.27 | 22.08 | 22.18 | 101,679 | -1.02(-4.39%) |
Jan 29, 2015 | 23.15 | 23.25 | 22.72 | 23.20 | 140,117 | +0.48(+2.13%) |
Jan 28, 2015 | 22.66 | 22.97 | 22.58 | 22.71 | 115,793 | -0.11(-0.50%) |
Jan 27, 2015 | 22.93 | 23.23 | 22.63 | 22.83 | 55,265 | -0.30(-1.30%) |
Jan 26, 2015 | 22.82 | 23.27 | 22.82 | 23.13 | 73,405 | +0.11(+0.50%) |
Jan 23, 2015 | 23.16 | 23.22 | 22.82 | 23.01 | 34,691 | -0.22(-0.93%) |
Jan 22, 2015 | 22.50 | 23.23 | 22.22 | 23.23 | 112,889 | +0.94(+4.20%) |
Jan 21, 2015 | 22.59 | 22.99 | 22.19 | 22.29 | 119,326 | -0.16(-0.70%) |
Jan 20, 2015 | 22.67 | 23.05 | 22.31 | 22.45 | 63,571 | -0.23(-0.99%) |
Jan 16, 2015 | 21.99 | 22.68 | 21.92 | 22.67 | 99,008 | +0.59(+2.68%) |
Jan 15, 2015 | 22.25 | 22.38 | 21.99 | 22.08 | 72,463 | -0.27(-1.20%) |
Jan 14, 2015 | 22.24 | 22.39 | 22.03 | 22.35 | 80,305 | -0.09(-0.39%) |
Jan 13, 2015 | 22.45 | 22.84 | 22.10 | 22.44 | 52,248 | +0.16(+0.73%) |
Jan 12, 2015 | 22.46 | 22.75 | 22.17 | 22.27 | 148,473 | -0.26(-1.15%) |
Jan 09, 2015 | 23.00 | 23.26 | 22.39 | 22.53 | 58,206 | -0.43(-1.88%) |
Jan 08, 2015 | 23.01 | 23.43 | 22.75 | 22.97 | 85,094 | +0.13(+0.58%) |
Jan 07, 2015 | 22.33 | 22.94 | 22.19 | 22.83 | 181,262 | +0.64(+2.88%) |
Jan 06, 2015 | 22.72 | 22.93 | 22.07 | 22.19 | 106,032 | -0.44(-1.96%) |
Jan 05, 2015 | 22.75 | 22.81 | 22.26 | 22.64 | 104,040 | -0.20(-0.87%) |
Jan 02, 2015 | 23.03 | 23.17 | 22.45 | 22.84 | 137,526 | -0.25(-1.09%) |
Dec 31, 2014 | 23.41 | 23.09 | 23.09 | 23.09 | 479,557 | -0.15(-0.63%) |
Dec 30, 2014 | 23.12 | 23.37 | 23.03 | 23.24 | 124,108 | -0.07(-0.28%) |
Dec 29, 2014 | 23.39 | 23.46 | 22.98 | 23.30 | 80,935 | +0.09(+0.39%) |
Dec 26, 2014 | 23.18 | 23.34 | 22.91 | 23.21 | 75,969 | +0.16(+0.70%) |
Dec 24, 2014 | 23.17 | 23.05 | 23.05 | 23.05 | 281,740 | -0.29(-1.26%) |
Dec 23, 2014 | 23.32 | 23.63 | 23.12 | 23.34 | 91,392 | +0.15(+0.65%) |
Dec 22, 2014 | 23.37 | 23.37 | 23.02 | 23.19 | 140,390 | -0.03(-0.12%) |
Dec 19, 2014 | 23.47 | 23.62 | 23.20 | 23.22 | 231,120 | -0.32(-1.34%) |
Dec 18, 2014 | 23.36 | 23.73 | 23.36 | 23.54 | 119,353 | -0.02(-0.10%) |
Dec 17, 2014 | 22.93 | 23.57 | 22.75 | 23.56 | 159,562 | +0.63(+2.76%) |
Dec 16, 2014 | 22.72 | 23.31 | 22.72 | 22.93 | 91,625 | +0.23(+1.02%) |
Dec 15, 2014 | 22.84 | 23.36 | 22.67 | 22.69 | 61,809 | -0.00(-0.01%) |
Dec 12, 2014 | 22.77 | 23.12 | 22.68 | 22.70 | 44,339 | -0.26(-1.14%) |
Dec 11, 2014 | 23.06 | 23.29 | 22.73 | 22.96 | 122,090 | +0.07(+0.30%) |
Dec 10, 2014 | 23.44 | 23.49 | 22.86 | 22.89 | 72,526 | -0.55(-2.34%) |
Dec 09, 2014 | 22.90 | 23.44 | 22.77 | 23.44 | 121,194 | +0.35(+1.50%) |
Dec 08, 2014 | 23.13 | 23.45 | 23.08 | 23.09 | 66,375 | -0.03(-0.13%) |
Dec 05, 2014 | 22.76 | 23.24 | 22.76 | 23.12 | 120,918 | +0.35(+1.54%) |
Dec 04, 2014 | 22.64 | 22.89 | 22.63 | 22.77 | 78,291 | +0.07(+0.32%) |
Dec 03, 2014 | 22.61 | 22.91 | 22.60 | 22.70 | 84,715 | -0.03(-0.13%) |
Dec 02, 2014 | 22.17 | 22.74 | 22.15 | 22.73 | 168,794 | +0.46(+2.08%) |
Dec 01, 2014 | 22.59 | 22.59 | 22.23 | 22.27 | 111,617 | -0.28(-1.25%) |
Nov 28, 2014 | 22.97 | 23.00 | 22.52 | 22.55 | 67,181 | -0.52(-2.25%) |
Nov 26, 2014 | 22.95 | 23.07 | 23.07 | 23.07 | 167,845 | -0.10(-0.44%) |
Nov 25, 2014 | 23.12 | 23.19 | 23.03 | 23.17 | 52,321 | +0.05(+0.21%) |
Nov 24, 2014 | 23.25 | 23.25 | 22.74 | 23.12 | 118,270 | +0.19(+0.82%) |
Nov 21, 2014 | 23.43 | 23.43 | 22.84 | 22.94 | 147,747 | -0.26(-1.11%) |
Nov 20, 2014 | 22.82 | 23.28 | 22.82 | 23.19 | 65,206 | +0.26(+1.15%) |
Nov 19, 2014 | 23.12 | 23.12 | 22.75 | 22.93 | 101,273 | -0.22(-0.96%) |
Nov 18, 2014 | 23.18 | 23.30 | 23.12 | 23.15 | 97,719 | +0.01(+0.03%) |
Nov 17, 2014 | 23.05 | 23.27 | 22.89 | 23.15 | 71,810 | +0.02(+0.09%) |
Nov 14, 2014 | 23.39 | 23.57 | 23.00 | 23.12 | 89,963 | -0.27(-1.14%) |
Nov 13, 2014 | 23.55 | 23.55 | 23.13 | 23.39 | 81,125 | -0.03(-0.13%) |
Nov 12, 2014 | 23.09 | 23.58 | 23.05 | 23.42 | 167,492 | +0.24(+1.04%) |
Nov 11, 2014 | 23.36 | 23.46 | 23.11 | 23.18 | 138,292 | -0.26(-1.11%) |
Nov 10, 2014 | 23.04 | 23.44 | 22.97 | 23.44 | 138,285 | +0.29(+1.25%) |
Nov 07, 2014 | 23.27 | 23.27 | 22.99 | 23.15 | 107,197 | -0.12(-0.50%) |
Nov 06, 2014 | 23.27 | 23.27 | 23.15 | 23.27 | 94,006 | +0.03(+0.14%) |
Nov 05, 2014 | 23.27 | 23.29 | 23.16 | 23.24 | 49,217 | +0.03(+0.12%) |
Nov 04, 2014 | 23.02 | 23.25 | 23.00 | 23.21 | 59,607 | -0.02(-0.06%) |
Nov 03, 2014 | 23.26 | 23.26 | 22.81 | 23.23 | 95,997 | -0.34(-1.46%) |
Oct 31, 2014 | 23.74 | 23.97 | 23.53 | 23.57 | 122,831 | +0.04(+0.19%) |
Oct 30, 2014 | 23.31 | 23.53 | 23.02 | 23.53 | 73,478 | +0.40(+1.75%) |
Oct 29, 2014 | 21.72 | 23.25 | 21.72 | 23.12 | 47,494 | +0.02(+0.09%) |
Oct 28, 2014 | 22.40 | 23.10 | 22.40 | 23.10 | 94,422 | +0.70(+3.14%) |
Oct 27, 2014 | 21.86 | 22.51 | 22.04 | 22.40 | 58,245 | +0.36(+1.63%) |
Oct 24, 2014 | 22.01 | 22.22 | 21.82 | 22.04 | 63,134 | -0.02(-0.08%) |
Oct 23, 2014 | 21.98 | 22.37 | 21.88 | 22.05 | 89,037 | +0.24(+1.10%) |
Oct 22, 2014 | 22.41 | 22.41 | 21.61 | 21.81 | 49,233 | -0.41(-1.85%) |
Oct 21, 2014 | 22.01 | 22.29 | 21.86 | 22.23 | 61,635 | +0.26(+1.19%) |
Oct 20, 2014 | 22.16 | 22.32 | 21.72 | 21.96 | 60,675 | +0.07(+0.30%) |
Oct 17, 2014 | 22.44 | 22.44 | 21.59 | 21.90 | 109,611 | -0.20(-0.90%) |
Oct 16, 2014 | 21.55 | 22.44 | 21.55 | 22.10 | 83,247 | +0.31(+1.42%) |
Oct 15, 2014 | 21.94 | 21.99 | 21.08 | 21.79 | 106,905 | -0.40(-1.81%) |
Oct 14, 2014 | 22.08 | 22.55 | 22.08 | 22.19 | 73,074 | +0.21(+0.94%) |
Oct 13, 2014 | 21.39 | 22.29 | 21.39 | 21.98 | 54,452 | +0.56(+2.62%) |
Oct 10, 2014 | 21.20 | 21.82 | 21.20 | 21.42 | 68,973 | +0.11(+0.52%) |
Oct 09, 2014 | 21.71 | 21.71 | 21.09 | 21.31 | 94,272 | -0.35(-1.63%) |
Oct 08, 2014 | 21.14 | 21.76 | 21.02 | 21.66 | 76,030 | +0.39(+1.82%) |
Oct 07, 2014 | 21.24 | 21.43 | 21.18 | 21.28 | 88,953 | -0.15(-0.71%) |
Oct 06, 2014 | 21.60 | 21.84 | 21.35 | 21.43 | 40,781 | -0.15(-0.68%) |
Oct 03, 2014 | 21.49 | 21.61 | 21.34 | 21.58 | 150,442 | +0.10(+0.46%) |
Oct 02, 2014 | 21.32 | 22.15 | 21.32 | 21.48 | 69,544 | +0.18(+0.86%) |
Oct 01, 2014 | 21.49 | 21.74 | 21.22 | 21.30 | 105,393 | -0.16(-0.77%) |
Sep 30, 2014 | 21.61 | 21.69 | 21.36 | 21.46 | 111,987 | -0.24(-1.09%) |
Sep 29, 2014 | 21.63 | 21.78 | 21.39 | 21.70 | 114,062 | -0.10(-0.44%) |
Sep 26, 2014 | 21.66 | 21.81 | 21.34 | 21.79 | 130,946 | +0.19(+0.87%) |
Sep 25, 2014 | 21.91 | 21.91 | 21.50 | 21.61 | 69,710 | -0.12(-0.57%) |
Sep 24, 2014 | 21.61 | 21.81 | 21.60 | 21.73 | 38,762 | -0.07(-0.34%) |
Sep 23, 2014 | 22.06 | 22.06 | 21.60 | 21.80 | 159,662 | -0.10(-0.45%) |
Sep 22, 2014 | 22.18 | 22.22 | 21.86 | 21.90 | 64,832 | -0.29(-1.32%) |
Sep 19, 2014 | 22.43 | 22.74 | 22.08 | 22.20 | 148,063 | -0.15(-0.67%) |
Sep 18, 2014 | 22.09 | 22.55 | 21.95 | 22.35 | 93,191 | +0.40(+1.84%) |
Sep 17, 2014 | 21.81 | 22.08 | 21.66 | 21.94 | 63,871 | +0.17(+0.80%) |
Sep 16, 2014 | 22.21 | 22.21 | 21.66 | 21.77 | 35,873 | -0.27(-1.24%) |
Sep 15, 2014 | 21.95 | 22.16 | 21.88 | 22.04 | 75,349 | +0.01(+0.03%) |
Sep 12, 2014 | 21.84 | 22.11 | 21.78 | 22.03 | 150,706 | +0.21(+0.98%) |
Sep 11, 2014 | 21.71 | 22.04 | 21.64 | 21.82 | 175,858 | -0.03(-0.12%) |
Sep 10, 2014 | 21.66 | 21.91 | 21.66 | 21.85 | 69,487 | +0.14(+0.64%) |
Sep 09, 2014 | 21.67 | 21.76 | 21.58 | 21.71 | 79,177 | -0.06(-0.29%) |
Sep 08, 2014 | 21.87 | 21.87 | 21.66 | 21.77 | 81,883 | -0.01(-0.07%) |
Sep 05, 2014 | 21.88 | 22.54 | 21.58 | 21.79 | 110,916 | -0.11(-0.52%) |
Sep 04, 2014 | 22.88 | 22.88 | 21.90 | 21.90 | 44,034 | -0.17(-0.77%) |
Sep 03, 2014 | 22.51 | 22.52 | 22.05 | 22.07 | 47,491 | -0.31(-1.41%) |
Sep 02, 2014 | 22.50 | 22.50 | 22.33 | 22.39 | 239,416 | +0.03(+0.13%) |
Aug 29, 2014 | 22.33 | 22.36 | 22.36 | 22.36 | 135,137 | +0.03(+0.13%) |
Aug 28, 2014 | 22.24 | 22.44 | 22.18 | 22.33 | 73,020 | -0.08(-0.37%) |
Aug 27, 2014 | 22.38 | 22.45 | 22.38 | 22.41 | 93,318 | -0.03(-0.12%) |
Aug 26, 2014 | 22.22 | 22.46 | 22.22 | 22.44 | 129,378 | +0.26(+1.18%) |
Aug 25, 2014 | 22.18 | 22.25 | 22.12 | 22.18 | 101,706 | +0.14(+0.63%) |
Aug 22, 2014 | 22.21 | 22.31 | 21.44 | 22.04 | 94,472 | -0.16(-0.70%) |
Aug 21, 2014 | 21.87 | 22.29 | 21.74 | 22.20 | 89,751 | +0.47(+2.17%) |
Aug 20, 2014 | 21.85 | 21.93 | 21.64 | 21.72 | 63,414 | -0.30(-1.35%) |
Aug 19, 2014 | 22.19 | 22.19 | 21.86 | 22.02 | 51,912 | +0.03(+0.15%) |
Aug 18, 2014 | 21.95 | 22.00 | 21.87 | 21.99 | 65,670 | +0.23(+1.06%) |
Aug 15, 2014 | 22.23 | 22.23 | 21.54 | 21.76 | 112,394 | -0.25(-1.16%) |
Aug 14, 2014 | 22.00 | 22.31 | 21.89 | 22.01 | 104,125 | +0.04(+0.18%) |
Aug 13, 2014 | 22.01 | 22.01 | 21.88 | 21.97 | 62,626 | -0.01(-0.04%) |
Aug 12, 2014 | 21.94 | 22.06 | 21.94 | 21.98 | 126,882 | -0.12(-0.56%) |
Aug 11, 2014 | 21.99 | 22.26 | 21.73 | 22.11 | 110,842 | +0.27(+1.24%) |
Aug 08, 2014 | 21.61 | 21.90 | 21.61 | 21.84 | 109,611 | +0.26(+1.19%) |
Aug 07, 2014 | 21.54 | 21.73 | 21.37 | 21.58 | 214,014 | +0.04(+0.21%) |
Aug 06, 2014 | 21.20 | 21.59 | 20.97 | 21.53 | 94,576 | +0.17(+0.79%) |
Aug 05, 2014 | 21.04 | 21.38 | 20.75 | 21.37 | 177,812 | +0.27(+1.29%) |
Aug 04, 2014 | 21.02 | 21.11 | 20.86 | 21.09 | 189,460 | +0.05(+0.24%) |
Aug 01, 2014 | 21.31 | 21.40 | 20.91 | 21.04 | 138,479 | -0.38(-1.76%) |
Jul 31, 2014 | 21.69 | 21.72 | 21.38 | 21.42 | 207,134 | -0.27(-1.26%) |
Jul 30, 2014 | 21.94 | 22.36 | 21.64 | 21.69 | 79,477 | -0.03(-0.15%) |
Jul 29, 2014 | 21.68 | 21.93 | 21.68 | 21.72 | 213,117 | +0.03(+0.12%) |
Jul 28, 2014 | 20.94 | 21.72 | 20.91 | 21.70 | 313,972 | +0.97(+4.66%) |
Jul 25, 2014 | 20.94 | 20.94 | 20.59 | 20.73 | 183,708 | -0.10(-0.47%) |
Jul 24, 2014 | 21.36 | 21.48 | 20.67 | 20.83 | 107,028 | +0.16(+0.78%) |
Jul 23, 2014 | 20.62 | 20.83 | 20.62 | 20.67 | 67,605 | -0.12(-0.59%) |
Jul 22, 2014 | 20.84 | 20.93 | 20.65 | 20.79 | 147,153 | +0.08(+0.39%) |
Jul 21, 2014 | 20.78 | 20.84 | 20.57 | 20.71 | 103,442 | -0.28(-1.35%) |
Jul 18, 2014 | 20.51 | 21.05 | 20.12 | 20.99 | 80,453 | +0.44(+2.15%) |
Jul 17, 2014 | 20.72 | 20.86 | 20.47 | 20.55 | 84,036 | -0.37(-1.77%) |
Jul 16, 2014 | 21.32 | 21.32 | 20.91 | 20.92 | 47,467 | -0.22(-1.03%) |
Jul 15, 2014 | 21.25 | 21.33 | 20.92 | 21.14 | 74,390 | -0.15(-0.72%) |
Jul 14, 2014 | 21.40 | 21.40 | 21.13 | 21.29 | 57,819 | +0.18(+0.84%) |
Jul 11, 2014 | 21.33 | 21.33 | 21.06 | 21.12 | 72,572 | -0.29(-1.37%) |
Jul 10, 2014 | 21.30 | 21.59 | 20.92 | 21.41 | 119,114 | -0.24(-1.09%) |
Jul 09, 2014 | 21.87 | 21.87 | 21.60 | 21.65 | 53,627 | -0.27(-1.22%) |
Jul 08, 2014 | 22.07 | 22.24 | 21.66 | 21.91 | 59,938 | -0.09(-0.41%) |
Jul 07, 2014 | 21.92 | 22.38 | 21.92 | 22.00 | 87,091 | -0.64(-2.81%) |
Jul 03, 2014 | 22.39 | 22.64 | 22.64 | 22.64 | 45,121 | +0.35(+1.58%) |
Jul 02, 2014 | 22.62 | 22.78 | 22.21 | 22.29 | 82,659 | -0.25(-1.13%) |
Jul 01, 2014 | 22.23 | 23.02 | 22.23 | 22.54 | 124,515 | +0.50(+2.27%) |
Jun 30, 2014 | 21.93 | 22.19 | 21.81 | 22.04 | 85,717 | +0.11(+0.52%) |
Jun 27, 2014 | 21.69 | 22.10 | 21.69 | 21.93 | 507,852 | +0.15(+0.67%) |
Jun 26, 2014 | 21.69 | 21.96 | 21.29 | 21.78 | 78,541 | +0.00(+0.00%) |
Jun 25, 2014 | 21.42 | 21.83 | 21.41 | 21.78 | 73,197 | +0.21(+0.96%) |
Jun 24, 2014 | 21.40 | 21.91 | 21.40 | 21.57 | 127,005 | +0.04(+0.18%) |
Jun 23, 2014 | 21.57 | 21.61 | 21.40 | 21.54 | 76,108 | -0.02(-0.11%) |
Jun 20, 2014 | 21.62 | 21.71 | 21.52 | 21.56 | 174,483 | +0.07(+0.33%) |
Jun 19, 2014 | 21.51 | 21.54 | 21.30 | 21.49 | 69,012 | +0.00(+0.00%) |
Jun 18, 2014 | 21.35 | 21.54 | 21.15 | 21.49 | 185,145 | +0.07(+0.31%) |
Jun 17, 2014 | 21.00 | 21.54 | 21.00 | 21.42 | 141,942 | +0.49(+2.36%) |
Jun 16, 2014 | 21.07 | 21.08 | 20.72 | 20.93 | 80,587 | -0.10(-0.48%) |
Jun 13, 2014 | 21.10 | 21.10 | 20.84 | 21.03 | 69,042 | +0.06(+0.30%) |
Jun 12, 2014 | 21.02 | 21.07 | 20.75 | 20.97 | 65,429 | -0.16(-0.75%) |
Jun 11, 2014 | 21.23 | 21.24 | 20.91 | 21.13 | 57,043 | -0.27(-1.27%) |
Jun 10, 2014 | 21.45 | 21.56 | 21.18 | 21.40 | 45,937 | +0.15(+0.69%) |
Jun 06, 2014 | 20.91 | 21.39 | 20.91 | 21.25 | 160,716 | +0.51(+2.48%) |
Jun 05, 2014 | 20.38 | 20.78 | 20.24 | 20.74 | 134,733 | +0.37(+1.84%) |
Jun 04, 2014 | 20.32 | 20.36 | 20.11 | 20.36 | 128,132 | +0.00(+0.00%) |
Jun 03, 2014 | 20.29 | 20.46 | 20.05 | 20.36 | 89,925 | +0.08(+0.40%) |
Jun 02, 2014 | 20.42 | 20.49 | 20.12 | 20.28 | 48,838 | -0.04(-0.19%) |
May 30, 2014 | 20.49 | 20.57 | 20.20 | 20.32 | 55,776 | -0.16(-0.77%) |
May 29, 2014 | 20.37 | 20.49 | 20.22 | 20.48 | 38,440 | +0.10(+0.47%) |
May 28, 2014 | 20.58 | 20.58 | 20.28 | 20.38 | 46,592 | -0.29(-1.40%) |
May 27, 2014 | 20.64 | 20.87 | 20.57 | 20.67 | 58,016 | +0.17(+0.83%) |
May 23, 2014 | 20.29 | 20.50 | 20.50 | 20.50 | 224,605 | +0.15(+0.75%) |
May 22, 2014 | 20.31 | 20.37 | 20.11 | 20.35 | 12,179 | +0.18(+0.89%) |
May 21, 2014 | 20.41 | 20.57 | 19.92 | 20.17 | 70,550 | -0.00(-0.01%) |
May 20, 2014 | 20.31 | 20.55 | 20.12 | 20.17 | 106,263 | -0.32(-1.54%) |
May 19, 2014 | 20.07 | 20.57 | 20.07 | 20.49 | 90,908 | +0.26(+1.29%) |
May 16, 2014 | 20.29 | 20.45 | 20.05 | 20.23 | 76,850 | -0.01(-0.06%) |
May 15, 2014 | 20.08 | 20.43 | 20.05 | 20.24 | 226,934 | +0.05(+0.24%) |
May 14, 2014 | 20.45 | 20.49 | 20.13 | 20.19 | 324,514 | -0.27(-1.33%) |
May 13, 2014 | 20.57 | 20.76 | 20.22 | 20.46 | 79,223 | -0.32(-1.55%) |
May 12, 2014 | 20.79 | 21.04 | 20.68 | 20.79 | 140,151 | +0.29(+1.42%) |
May 09, 2014 | 20.00 | 20.69 | 20.00 | 20.50 | 91,362 | +0.36(+1.78%) |
May 08, 2014 | 19.50 | 20.27 | 19.50 | 20.14 | 169,149 | +0.19(+0.94%) |
May 07, 2014 | 19.58 | 19.99 | 19.07 | 19.95 | 114,993 | +0.34(+1.74%) |
May 06, 2014 | 19.94 | 20.08 | 19.58 | 19.61 | 154,672 | -0.34(-1.72%) |
May 05, 2014 | 19.94 | 20.58 | 19.84 | 19.95 | 63,892 | -0.11(-0.55%) |
May 02, 2014 | 20.17 | 20.50 | 19.98 | 20.06 | 78,986 | -0.13(-0.64%) |