Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.73 | 17.85 | 17.72 | 17.72 | 3,389 | -0.16(-0.88%) |
Apr 29, 2015 | 17.79 | 17.91 | 17.77 | 17.88 | 11,700 | -0.03(-0.14%) |
Apr 28, 2015 | 17.95 | 17.95 | 17.89 | 17.91 | 10,410 | -0.02(-0.11%) |
Apr 27, 2015 | 17.97 | 17.97 | 17.89 | 17.93 | 5,788 | -0.00(-0.03%) |
Apr 24, 2015 | 17.92 | 17.94 | 17.92 | 17.93 | 5,079 | +0.00(+0.00%) |
Apr 23, 2015 | 17.84 | 17.93 | 17.84 | 17.93 | 3,533 | +0.23(+1.32%) |
Apr 22, 2015 | 17.73 | 17.73 | 17.60 | 17.70 | 11,190 | +0.08(+0.43%) |
Apr 21, 2015 | 17.72 | 17.73 | 17.56 | 17.62 | 12,830 | -0.10(-0.54%) |
Apr 20, 2015 | 17.77 | 17.77 | 17.72 | 17.72 | 6,976 | +0.09(+0.51%) |
Apr 17, 2015 | 17.64 | 17.65 | 17.58 | 17.63 | 20,263 | -0.08(-0.43%) |
Apr 16, 2015 | 17.51 | 17.70 | 17.51 | 17.70 | 2,446 | +0.02(+0.11%) |
Apr 15, 2015 | 17.38 | 17.69 | 17.38 | 17.68 | 25,699 | +0.35(+2.00%) |
Apr 14, 2015 | 17.14 | 17.34 | 17.14 | 17.34 | 7,106 | +0.25(+1.45%) |
Apr 13, 2015 | 17.17 | 17.18 | 17.09 | 17.09 | 3,366 | -0.12(-0.71%) |
Apr 10, 2015 | 17.08 | 17.22 | 17.08 | 17.21 | 8,541 | +0.11(+0.63%) |
Apr 09, 2015 | 17.02 | 17.11 | 17.02 | 17.10 | 5,031 | +0.08(+0.48%) |
Apr 08, 2015 | 17.07 | 17.07 | 17.02 | 17.02 | 2,971 | -0.09(-0.52%) |
Apr 07, 2015 | 17.19 | 17.19 | 17.11 | 17.11 | 10,357 | -0.01(-0.04%) |
Apr 06, 2015 | 17.16 | 17.16 | 17.08 | 17.12 | 8,574 | +0.18(+1.08%) |
Apr 02, 2015 | 16.95 | 16.93 | 16.93 | 16.93 | 1,428 | +0.08(+0.46%) |
Apr 01, 2015 | 16.97 | 16.97 | 16.86 | 16.86 | 5,701 | -0.00(-0.01%) |
Mar 31, 2015 | 16.92 | 16.93 | 16.86 | 16.86 | 20,092 | -0.03(-0.19%) |
Mar 30, 2015 | 16.90 | 16.93 | 16.87 | 16.89 | 4,114 | +0.16(+0.94%) |
Mar 27, 2015 | 16.83 | 16.83 | 16.73 | 16.73 | 7,219 | -0.13(-0.75%) |
Mar 26, 2015 | 16.82 | 16.86 | 16.82 | 16.86 | 13,499 | +0.02(+0.13%) |
Mar 25, 2015 | 16.95 | 16.96 | 16.84 | 16.84 | 13,334 | -0.08(-0.46%) |
Mar 24, 2015 | 16.92 | 16.92 | 16.92 | 16.92 | 677 | -0.10(-0.58%) |
Mar 23, 2015 | 16.75 | 17.05 | 16.75 | 17.01 | 3,365 | +0.16(+0.96%) |
Mar 20, 2015 | 16.83 | 16.91 | 16.83 | 16.85 | 3,963 | +0.22(+1.30%) |
Mar 19, 2015 | 16.68 | 16.76 | 16.60 | 16.64 | 3,089 | -0.29(-1.73%) |
Mar 18, 2015 | 16.35 | 16.93 | 16.35 | 16.93 | 30,732 | +0.44(+2.69%) |
Mar 17, 2015 | 16.29 | 16.51 | 16.29 | 16.49 | 7,094 | +0.14(+0.85%) |
Mar 16, 2015 | 16.34 | 16.35 | 16.23 | 16.35 | 1,610 | +0.19(+1.16%) |
Mar 13, 2015 | 16.26 | 16.26 | 16.12 | 16.16 | 23,695 | -0.19(-1.15%) |
Mar 12, 2015 | 16.37 | 16.39 | 16.29 | 16.35 | 6,080 | +0.03(+0.19%) |
Mar 11, 2015 | 16.49 | 16.53 | 16.28 | 16.32 | 10,362 | -0.28(-1.71%) |
Mar 10, 2015 | 16.62 | 16.65 | 16.56 | 16.60 | 10,546 | -0.14(-0.83%) |
Mar 09, 2015 | 16.92 | 17.00 | 16.74 | 16.74 | 3,244 | -0.08(-0.49%) |
Mar 06, 2015 | 17.02 | 17.02 | 16.82 | 16.82 | 6,146 | -0.29(-1.69%) |
Mar 05, 2015 | 17.14 | 17.20 | 17.11 | 17.11 | 10,765 | +0.02(+0.11%) |
Mar 04, 2015 | 17.16 | 17.17 | 17.00 | 17.09 | 9,921 | -0.08(-0.48%) |
Mar 03, 2015 | 17.07 | 17.17 | 17.07 | 17.17 | 2,445 | +0.13(+0.78%) |
Mar 02, 2015 | 17.06 | 17.06 | 16.99 | 17.04 | 15,116 | +0.00(+0.01%) |
Feb 27, 2015 | 17.04 | 17.12 | 17.04 | 17.04 | 7,601 | +0.11(+0.64%) |
Feb 26, 2015 | 17.14 | 17.14 | 16.93 | 16.93 | 7,013 | -0.34(-1.95%) |
Feb 25, 2015 | 17.25 | 17.34 | 17.22 | 17.27 | 4,088 | +0.06(+0.33%) |
Feb 24, 2015 | 17.19 | 17.22 | 17.16 | 17.21 | 8,292 | +0.01(+0.08%) |
Feb 23, 2015 | 17.19 | 17.26 | 17.09 | 17.20 | 19,337 | -0.10(-0.60%) |
Feb 20, 2015 | 17.24 | 17.31 | 17.22 | 17.30 | 3,624 | +0.07(+0.40%) |
Feb 19, 2015 | 17.22 | 17.30 | 17.22 | 17.23 | 11,533 | -0.21(-1.19%) |
Feb 18, 2015 | 17.51 | 17.51 | 17.34 | 17.44 | 7,173 | -0.06(-0.36%) |
Feb 17, 2015 | 17.37 | 17.53 | 17.37 | 17.50 | 6,237 | +0.13(+0.72%) |
Feb 13, 2015 | 17.75 | 17.38 | 17.38 | 17.38 | 5,870 | +0.06(+0.34%) |
Feb 12, 2015 | 17.14 | 17.35 | 17.14 | 17.32 | 5,732 | +0.34(+2.03%) |
Feb 11, 2015 | 17.13 | 17.13 | 16.97 | 16.97 | 18,746 | -0.24(-1.39%) |
Feb 10, 2015 | 16.97 | 17.21 | 16.97 | 17.21 | 6,489 | +0.14(+0.85%) |
Feb 09, 2015 | 17.34 | 17.34 | 17.04 | 17.07 | 17,049 | -0.14(-0.84%) |
Feb 06, 2015 | 17.34 | 17.34 | 17.18 | 17.21 | 19,370 | -0.25(-1.45%) |
Feb 05, 2015 | 17.22 | 17.46 | 17.22 | 17.46 | 7,644 | +0.20(+1.16%) |
Feb 04, 2015 | 17.43 | 17.43 | 17.20 | 17.26 | 3,308 | -0.18(-1.04%) |
Feb 03, 2015 | 17.40 | 17.60 | 17.32 | 17.45 | 6,407 | +0.40(+2.34%) |
Feb 02, 2015 | 16.92 | 17.05 | 16.92 | 17.05 | 4,674 | +0.29(+1.74%) |
Jan 30, 2015 | 16.70 | 16.86 | 16.63 | 16.75 | 5,555 | +0.08(+0.49%) |
Jan 29, 2015 | 16.70 | 16.71 | 16.63 | 16.67 | 14,618 | -0.06(-0.36%) |
Jan 28, 2015 | 17.29 | 17.29 | 16.73 | 16.73 | 22,380 | -0.43(-2.51%) |
Jan 27, 2015 | 17.04 | 17.24 | 17.04 | 17.16 | 21,482 | -0.03(-0.18%) |
Jan 26, 2015 | 17.31 | 17.31 | 17.11 | 17.19 | 51,094 | -0.01(-0.07%) |
Jan 23, 2015 | 17.11 | 17.29 | 17.11 | 17.21 | 5,634 | +0.14(+0.81%) |
Jan 22, 2015 | 17.17 | 17.22 | 17.07 | 17.07 | 9,048 | +0.15(+0.89%) |
Jan 21, 2015 | 16.97 | 17.03 | 16.92 | 16.92 | 14,277 | +0.13(+0.75%) |
Jan 20, 2015 | 16.73 | 16.80 | 16.64 | 16.79 | 17,591 | +0.16(+0.99%) |
Jan 16, 2015 | 16.51 | 16.63 | 16.44 | 16.63 | 2,378 | +0.25(+1.51%) |
Jan 15, 2015 | 16.41 | 16.42 | 16.36 | 16.38 | 5,610 | +0.02(+0.11%) |
Jan 14, 2015 | 16.13 | 16.36 | 15.95 | 16.36 | 12,587 | +0.18(+1.12%) |
Jan 13, 2015 | 16.47 | 16.59 | 16.17 | 16.18 | 9,118 | -0.26(-1.61%) |
Jan 12, 2015 | 16.76 | 16.76 | 16.34 | 16.44 | 17,804 | -0.47(-2.79%) |
Jan 09, 2015 | 16.91 | 16.92 | 16.88 | 16.91 | 3,657 | -0.10(-0.58%) |
Jan 08, 2015 | 16.97 | 17.11 | 16.96 | 17.01 | 6,651 | +0.22(+1.28%) |
Jan 07, 2015 | 17.07 | 17.07 | 16.80 | 16.80 | 3,842 | -0.15(-0.91%) |
Jan 06, 2015 | 17.41 | 17.41 | 16.78 | 16.95 | 11,213 | -0.46(-2.63%) |
Jan 05, 2015 | 18.01 | 18.01 | 17.41 | 17.41 | 4,457 | -0.66(-3.67%) |
Jan 02, 2015 | 18.02 | 18.08 | 17.96 | 18.08 | 2,998 | +0.18(+0.99%) |
Dec 31, 2014 | 18.11 | 17.90 | 17.90 | 17.90 | 2,856 | -0.20(-1.11%) |
Dec 30, 2014 | 18.14 | 18.14 | 18.02 | 18.10 | 6,107 | -0.06(-0.31%) |
Dec 29, 2014 | 17.89 | 18.21 | 17.89 | 18.16 | 67,052 | +0.27(+1.49%) |
Dec 26, 2014 | 17.77 | 17.93 | 17.77 | 17.89 | 8,171 | +0.13(+0.73%) |
Dec 24, 2014 | 17.68 | 17.76 | 17.76 | 17.76 | 6,188 | -0.07(-0.41%) |
Dec 23, 2014 | 17.71 | 17.86 | 17.71 | 17.83 | 10,932 | +0.46(+2.64%) |
Dec 22, 2014 | 17.36 | 17.38 | 17.36 | 17.38 | 2,938 | -0.05(-0.29%) |
Dec 19, 2014 | 17.34 | 17.49 | 17.27 | 17.43 | 88,733 | +0.13(+0.73%) |
Dec 18, 2014 | 17.10 | 17.42 | 17.10 | 17.30 | 13,095 | +0.31(+1.82%) |
Dec 17, 2014 | 16.47 | 16.99 | 16.47 | 16.99 | 7,705 | +0.57(+3.45%) |
Dec 16, 2014 | 16.29 | 16.68 | 16.07 | 16.42 | 21,263 | +0.18(+1.12%) |
Dec 15, 2014 | 16.47 | 16.66 | 16.17 | 16.24 | 24,373 | -0.25(-1.50%) |
Dec 12, 2014 | 16.58 | 16.58 | 16.36 | 16.49 | 9,816 | -0.20(-1.20%) |
Dec 11, 2014 | 16.57 | 17.00 | 16.57 | 16.69 | 4,360 | +0.05(+0.30%) |
Dec 10, 2014 | 16.70 | 16.70 | 16.61 | 16.64 | 6,944 | -0.70(-4.04%) |
Dec 09, 2014 | 17.04 | 17.34 | 17.02 | 17.34 | 5,183 | +0.21(+1.25%) |
Dec 08, 2014 | 17.60 | 17.60 | 17.09 | 17.12 | 16,550 | -0.83(-4.60%) |
Dec 05, 2014 | 18.16 | 18.16 | 17.95 | 17.95 | 2,491 | -0.22(-1.19%) |
Dec 04, 2014 | 18.03 | 18.22 | 18.03 | 18.16 | 12,699 | +0.09(+0.50%) |
Dec 03, 2014 | 17.84 | 18.07 | 17.84 | 18.07 | 2,956 | +0.39(+2.21%) |
Dec 02, 2014 | 17.31 | 17.81 | 17.31 | 17.68 | 10,284 | +0.29(+1.67%) |
Dec 01, 2014 | 17.96 | 17.96 | 17.34 | 17.39 | 13,777 | -0.60(-3.33%) |
Nov 28, 2014 | 18.16 | 18.21 | 17.99 | 17.99 | 2,116 | -0.83(-4.39%) |
Nov 26, 2014 | 18.69 | 18.82 | 18.82 | 18.82 | 2,221 | +0.09(+0.50%) |
Nov 25, 2014 | 18.85 | 18.85 | 18.72 | 18.72 | 8,875 | +0.05(+0.28%) |
Nov 24, 2014 | 18.93 | 18.93 | 18.66 | 18.67 | 4,479 | -0.13(-0.69%) |
Nov 21, 2014 | 19.07 | 19.07 | 18.80 | 18.80 | 8,782 | +0.00(+0.02%) |
Nov 20, 2014 | 18.66 | 18.83 | 18.66 | 18.80 | 14,070 | +0.12(+0.66%) |
Nov 19, 2014 | 18.53 | 18.70 | 18.53 | 18.67 | 2,202 | +0.10(+0.55%) |
Nov 18, 2014 | 18.45 | 18.59 | 18.45 | 18.57 | 4,653 | +0.09(+0.51%) |
Nov 17, 2014 | 18.41 | 18.48 | 18.41 | 18.48 | 2,094 | +0.15(+0.80%) |
Nov 14, 2014 | 18.42 | 18.42 | 18.31 | 18.33 | 6,538 | +0.06(+0.35%) |
Nov 13, 2014 | 18.57 | 18.57 | 18.20 | 18.27 | 9,575 | -0.17(-0.91%) |
Nov 12, 2014 | 18.52 | 18.52 | 18.43 | 18.44 | 2,627 | -0.02(-0.13%) |
Nov 11, 2014 | 18.38 | 18.46 | 18.37 | 18.46 | 3,590 | +0.02(+0.10%) |
Nov 10, 2014 | 18.59 | 18.59 | 18.42 | 18.44 | 2,000 | -0.06(-0.34%) |
Nov 07, 2014 | 18.43 | 18.51 | 18.43 | 18.50 | 5,382 | +0.28(+1.56%) |
Nov 06, 2014 | 18.23 | 18.26 | 18.20 | 18.22 | 6,672 | -0.13(-0.71%) |
Nov 05, 2014 | 18.29 | 18.35 | 18.09 | 18.35 | 10,134 | +0.18(+0.99%) |
Nov 04, 2014 | 18.32 | 18.32 | 18.05 | 18.17 | 6,976 | -0.42(-2.27%) |
Nov 03, 2014 | 18.39 | 18.76 | 18.39 | 18.59 | 4,653 | +0.10(+0.55%) |
Oct 31, 2014 | 18.71 | 18.71 | 18.42 | 18.49 | 8,607 | -0.04(-0.20%) |
Oct 30, 2014 | 18.69 | 18.69 | 18.52 | 18.53 | 10,592 | -0.12(-0.64%) |
Oct 29, 2014 | 18.72 | 18.72 | 18.48 | 18.65 | 27,586 | +0.01(+0.03%) |
Oct 28, 2014 | 18.64 | 18.64 | 18.47 | 18.64 | 19,272 | +0.19(+1.02%) |
Oct 27, 2014 | 18.64 | 18.57 | 18.57 | 18.45 | 11,390 | -0.11(-0.61%) |
Oct 24, 2014 | 18.43 | 18.57 | 18.42 | 18.57 | 5,086 | +0.14(+0.75%) |
Oct 23, 2014 | 18.51 | 18.55 | 18.43 | 18.43 | 7,630 | +0.18(+1.01%) |
Oct 22, 2014 | 18.55 | 18.67 | 18.24 | 18.24 | 17,555 | -0.27(-1.43%) |
Oct 21, 2014 | 18.33 | 18.53 | 18.31 | 18.51 | 8,974 | +0.41(+2.26%) |
Oct 20, 2014 | 17.92 | 18.10 | 17.92 | 18.10 | 15,216 | +0.30(+1.70%) |
Oct 17, 2014 | 17.99 | 18.14 | 17.80 | 17.80 | 8,227 | +0.09(+0.50%) |
Oct 16, 2014 | 17.11 | 17.85 | 16.83 | 17.71 | 13,828 | +0.59(+3.46%) |
Oct 15, 2014 | 17.77 | 17.77 | 16.42 | 17.12 | 11,784 | +0.37(+2.18%) |
Oct 14, 2014 | 16.93 | 17.09 | 16.63 | 16.75 | 24,950 | -0.18(-1.08%) |
Oct 13, 2014 | 17.65 | 17.77 | 16.93 | 16.93 | 27,378 | -0.81(-4.54%) |
Oct 10, 2014 | 17.77 | 17.85 | 17.34 | 17.74 | 21,775 | -0.17(-0.95%) |
Oct 09, 2014 | 18.48 | 18.59 | 17.89 | 17.91 | 13,775 | -0.68(-3.66%) |
Oct 08, 2014 | 18.25 | 18.59 | 18.25 | 18.59 | 4,682 | -0.07(-0.39%) |
Oct 07, 2014 | 18.73 | 18.73 | 18.67 | 18.67 | 1,899 | -0.18(-0.95%) |
Oct 06, 2014 | 18.76 | 18.88 | 18.76 | 18.84 | 27,414 | +0.08(+0.43%) |
Oct 03, 2014 | 18.72 | 18.78 | 18.70 | 18.76 | 2,599 | -0.01(-0.07%) |
Oct 02, 2014 | 18.90 | 18.90 | 18.52 | 18.77 | 6,952 | -0.19(-1.00%) |
Oct 01, 2014 | 18.88 | 18.99 | 18.88 | 18.96 | 5,115 | +0.08(+0.40%) |
Sep 30, 2014 | 18.74 | 18.94 | 18.73 | 18.89 | 9,252 | +0.03(+0.14%) |
Sep 29, 2014 | 18.78 | 18.88 | 18.77 | 18.86 | 9,212 | +0.07(+0.40%) |
Sep 26, 2014 | 18.53 | 18.79 | 18.53 | 18.79 | 2,324 | +0.10(+0.54%) |
Sep 25, 2014 | 18.72 | 18.72 | 18.59 | 18.69 | 7,457 | -0.21(-1.10%) |
Sep 24, 2014 | 19.00 | 19.00 | 18.67 | 18.89 | 16,341 | -0.11(-0.56%) |
Sep 23, 2014 | 19.22 | 19.22 | 19.00 | 19.00 | 3,481 | -0.33(-1.70%) |
Sep 22, 2014 | 19.61 | 19.61 | 19.23 | 19.33 | 13,486 | -0.20(-1.03%) |
Sep 19, 2014 | 19.63 | 19.63 | 19.50 | 19.53 | 22,002 | +0.11(+0.55%) |
Sep 18, 2014 | 19.29 | 19.42 | 19.29 | 19.42 | 5,818 | +0.01(+0.07%) |
Sep 17, 2014 | 19.56 | 19.56 | 19.35 | 19.41 | 3,303 | +0.00(+0.00%) |
Sep 16, 2014 | 19.39 | 19.44 | 19.37 | 19.41 | 3,776 | +0.24(+1.25%) |
Sep 15, 2014 | 19.14 | 19.19 | 19.05 | 19.17 | 13,318 | -0.06(-0.33%) |
Sep 12, 2014 | 19.51 | 19.51 | 19.19 | 19.23 | 10,021 | -0.38(-1.93%) |
Sep 11, 2014 | 19.65 | 19.65 | 19.47 | 19.61 | 7,513 | -0.00(-0.02%) |
Sep 10, 2014 | 19.70 | 19.68 | 19.49 | 19.62 | 4,595 | -0.06(-0.30%) |
Sep 09, 2014 | 19.55 | 19.68 | 19.55 | 19.68 | 3,100 | +0.11(+0.55%) |
Sep 08, 2014 | 19.76 | 19.76 | 19.57 | 19.57 | 6,668 | -0.21(-1.08%) |
Sep 05, 2014 | 19.80 | 19.80 | 19.61 | 19.78 | 9,320 | +0.08(+0.42%) |
Sep 04, 2014 | 19.76 | 19.76 | 19.65 | 19.70 | 11,078 | -0.04(-0.22%) |
Sep 03, 2014 | 19.70 | 19.78 | 19.66 | 19.75 | 7,731 | +0.16(+0.83%) |
Sep 02, 2014 | 19.78 | 19.78 | 19.57 | 19.58 | 8,925 | -0.10(-0.51%) |
Aug 29, 2014 | 19.71 | 19.68 | 19.68 | 19.68 | 10,472 | +0.08(+0.42%) |
Aug 28, 2014 | 19.47 | 19.60 | 19.47 | 19.60 | 2,559 | +0.10(+0.54%) |
Aug 27, 2014 | 19.30 | 19.50 | 19.30 | 19.50 | 7,771 | +0.12(+0.60%) |
Aug 26, 2014 | 19.52 | 19.52 | 19.33 | 19.38 | 9,651 | -0.02(-0.10%) |
Aug 25, 2014 | 19.54 | 19.54 | 19.32 | 19.40 | 8,055 | +0.09(+0.49%) |
Aug 22, 2014 | 19.59 | 19.59 | 19.24 | 19.30 | 12,961 | -0.07(-0.36%) |
Aug 21, 2014 | 19.65 | 19.65 | 19.32 | 19.37 | 20,734 | -0.04(-0.20%) |
Aug 20, 2014 | 19.34 | 19.41 | 19.32 | 19.41 | 27,294 | +0.07(+0.36%) |
Aug 19, 2014 | 19.27 | 19.34 | 19.26 | 19.34 | 4,914 | +0.12(+0.63%) |
Aug 18, 2014 | 19.20 | 19.26 | 19.19 | 19.22 | 5,997 | +0.03(+0.16%) |
Aug 15, 2014 | 19.23 | 19.23 | 19.05 | 19.19 | 6,589 | +0.15(+0.79%) |
Aug 14, 2014 | 19.06 | 19.06 | 19.02 | 19.04 | 163,579 | +0.13(+0.70%) |
Aug 13, 2014 | 18.92 | 18.95 | 18.78 | 18.91 | 7,446 | +0.17(+0.92%) |
Aug 12, 2014 | 18.76 | 18.79 | 18.71 | 18.74 | 4,999 | -0.06(-0.31%) |
Aug 11, 2014 | 18.84 | 18.86 | 18.76 | 18.79 | 7,427 | +0.41(+2.23%) |
Aug 08, 2014 | 18.28 | 18.34 | 18.26 | 18.38 | 2,760 | +0.11(+0.63%) |
Aug 07, 2014 | 18.31 | 18.31 | 18.25 | 18.27 | 2,459 | -0.03(-0.18%) |
Aug 06, 2014 | 18.27 | 18.30 | 18.27 | 18.30 | 5,954 | +0.03(+0.14%) |
Aug 05, 2014 | 18.44 | 18.50 | 18.28 | 18.28 | 3,744 | -0.26(-1.43%) |
Aug 04, 2014 | 18.48 | 18.54 | 18.26 | 18.54 | 9,371 | +0.30(+1.66%) |
Aug 01, 2014 | 18.45 | 18.45 | 18.22 | 18.24 | 12,281 | -0.22(-1.19%) |
Jul 31, 2014 | 18.43 | 18.52 | 18.43 | 18.46 | 1,153 | -0.29(-1.57%) |
Jul 30, 2014 | 19.23 | 19.23 | 18.75 | 18.75 | 6,586 | -0.31(-1.63%) |
Jul 29, 2014 | 19.14 | 19.23 | 19.06 | 19.06 | 11,141 | -0.03(-0.13%) |
Jul 28, 2014 | 19.08 | 19.13 | 19.08 | 19.09 | 4,117 | -0.03(-0.18%) |
Jul 25, 2014 | 19.40 | 19.40 | 19.12 | 19.12 | 1,078 | -0.14(-0.74%) |
Jul 24, 2014 | 19.26 | 19.29 | 19.25 | 19.27 | 10,908 | +0.04(+0.20%) |
Jul 23, 2014 | 19.21 | 19.23 | 19.21 | 19.23 | 5,827 | +0.06(+0.33%) |
Jul 22, 2014 | 19.15 | 19.17 | 19.15 | 19.17 | 3,717 | +0.16(+0.82%) |
Jul 21, 2014 | 19.12 | 19.12 | 19.01 | 19.01 | 1,051 | -0.03(-0.16%) |
Jul 18, 2014 | 18.96 | 19.05 | 18.96 | 19.04 | 5,866 | +0.09(+0.50%) |
Jul 17, 2014 | 18.94 | 19.00 | 18.94 | 18.95 | 7,495 | -0.03(-0.16%) |
Jul 16, 2014 | 18.84 | 18.98 | 18.77 | 18.98 | 10,859 | +0.18(+0.97%) |
Jul 15, 2014 | 18.76 | 18.79 | 18.74 | 18.79 | 1,374 | +0.03(+0.19%) |
Jul 14, 2014 | 18.85 | 18.85 | 18.76 | 18.76 | 2,140 | -0.02(-0.11%) |
Jul 11, 2014 | 18.52 | 18.79 | 18.52 | 18.78 | 5,621 | +0.00(+0.01%) |
Jul 10, 2014 | 19.09 | 19.09 | 18.75 | 18.78 | 3,549 | -0.07(-0.39%) |
Jul 09, 2014 | 18.65 | 18.85 | 18.65 | 18.85 | 2,883 | +0.21(+1.12%) |
Jul 08, 2014 | 18.86 | 18.86 | 18.50 | 18.64 | 34,202 | -0.13(-0.67%) |
Jul 07, 2014 | 18.93 | 18.93 | 18.75 | 18.77 | 6,221 | -0.17(-0.90%) |
Jul 03, 2014 | 19.01 | 18.94 | 18.94 | 18.94 | 3,173 | -0.15(-0.81%) |
Jul 02, 2014 | 19.16 | 19.20 | 19.09 | 19.09 | 15,284 | -0.06(-0.31%) |
Jul 01, 2014 | 19.12 | 19.16 | 19.09 | 19.15 | 9,664 | +0.06(+0.30%) |
Jun 30, 2014 | 19.12 | 19.12 | 19.03 | 19.10 | 4,077 | +0.08(+0.43%) |
Jun 27, 2014 | 19.10 | 19.10 | 18.95 | 19.01 | 4,688 | +0.08(+0.43%) |
Jun 26, 2014 | 18.91 | 18.95 | 18.65 | 18.93 | 1,972 | +0.14(+0.77%) |
Jun 25, 2014 | 18.71 | 18.79 | 18.71 | 18.79 | 10,735 | -0.08(-0.40%) |
Jun 24, 2014 | 19.00 | 19.00 | 18.86 | 18.86 | 6,427 | -0.07(-0.37%) |
Jun 23, 2014 | 19.13 | 19.13 | 18.76 | 18.93 | 17,774 | +0.15(+0.81%) |
Jun 20, 2014 | 18.72 | 18.82 | 18.72 | 18.78 | 8,952 | +0.20(+1.09%) |
Jun 19, 2014 | 18.51 | 18.58 | 18.51 | 18.58 | 5,193 | +0.08(+0.41%) |
Jun 18, 2014 | 18.93 | 18.93 | 18.47 | 18.50 | 5,180 | -0.08(-0.44%) |
Jun 17, 2014 | 18.62 | 18.62 | 18.51 | 18.59 | 14,067 | +0.10(+0.55%) |
Jun 16, 2014 | 18.54 | 18.54 | 18.48 | 18.48 | 936 | +0.37(+2.02%) |
Jun 13, 2014 | 18.30 | 18.30 | 18.11 | 18.12 | 4,280 | +0.08(+0.42%) |
Jun 12, 2014 | 18.09 | 18.11 | 18.04 | 18.04 | 821 | -0.08(-0.47%) |
Jun 11, 2014 | 18.21 | 18.21 | 18.11 | 18.13 | 2,840 | -0.08(-0.42%) |
Jun 10, 2014 | 18.24 | 18.28 | 18.16 | 18.21 | 12,699 | -0.07(-0.36%) |
Jun 06, 2014 | 18.27 | 18.27 | 18.27 | 18.27 | 4,299 | +0.11(+0.59%) |
Jun 05, 2014 | 18.11 | 18.17 | 18.11 | 18.16 | 1,518 | +0.08(+0.46%) |
Jun 04, 2014 | 18.06 | 18.09 | 18.06 | 18.08 | 3,003 | +0.02(+0.12%) |
Jun 03, 2014 | 18.14 | 18.14 | 17.97 | 18.06 | 1,545 | +0.03(+0.15%) |
Jun 02, 2014 | 18.04 | 18.04 | 18.03 | 18.03 | 1,253 | +0.09(+0.51%) |
May 30, 2014 | 17.94 | 17.94 | 17.94 | 17.94 | 191 | +0.09(+0.49%) |
May 29, 2014 | 17.76 | 17.85 | 17.76 | 17.85 | 5,467 | -0.04(-0.25%) |
May 28, 2014 | 17.89 | 17.91 | 17.80 | 17.90 | 5,686 | +0.00(+0.00%) |
May 27, 2014 | 17.91 | 17.91 | 17.83 | 17.90 | 6,192 | +0.02(+0.10%) |
May 23, 2014 | 17.93 | 17.88 | 17.88 | 17.88 | 4,284 | +0.04(+0.25%) |
May 22, 2014 | 17.92 | 17.92 | 17.84 | 17.84 | 377 | +0.18(+1.04%) |
May 21, 2014 | 17.84 | 17.84 | 17.65 | 17.65 | 3,551 | -0.04(-0.25%) |
May 20, 2014 | 17.66 | 17.70 | 17.65 | 17.70 | 1,719 | +0.02(+0.09%) |
May 19, 2014 | 18.23 | 18.23 | 17.65 | 17.68 | 3,462 | -0.04(-0.23%) |
May 16, 2014 | 17.59 | 17.72 | 17.59 | 17.72 | 1,586 | +0.09(+0.54%) |
May 15, 2014 | 17.75 | 17.75 | 17.63 | 17.63 | 2,870 | -0.02(-0.09%) |
May 14, 2014 | 17.65 | 17.70 | 17.63 | 17.64 | 3,982 | +0.04(+0.24%) |
May 13, 2014 | 17.60 | 17.60 | 17.57 | 17.60 | 1,705 | +0.01(+0.07%) |
May 12, 2014 | 17.46 | 17.60 | 17.46 | 17.59 | 13,823 | +0.07(+0.40%) |
May 09, 2014 | 17.56 | 17.56 | 17.52 | 17.52 | 1,989 | -0.09(-0.54%) |
May 08, 2014 | 17.80 | 17.80 | 17.62 | 17.62 | 5,416 | -0.16(-0.89%) |
May 07, 2014 | 18.11 | 18.11 | 17.68 | 17.77 | 4,004 | +0.19(+1.07%) |
May 06, 2014 | 17.67 | 17.67 | 17.53 | 17.58 | 4,180 | -0.00(-0.01%) |
May 05, 2014 | 17.44 | 17.58 | 17.43 | 17.58 | 936 | +0.15(+0.87%) |
May 02, 2014 | 17.47 | 17.47 | 17.42 | 17.43 | 3,397 | +0.05(+0.29%) |