Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.08 | 20.24 | 20.08 | 20.21 | 33,287 | +0.19(+0.97%) |
Apr 29, 2015 | 20.07 | 20.15 | 19.95 | 20.02 | 22,860 | -0.08(-0.41%) |
Apr 28, 2015 | 19.98 | 20.13 | 19.98 | 20.10 | 19,339 | +0.18(+0.88%) |
Apr 27, 2015 | 19.82 | 20.04 | 19.82 | 19.93 | 48,657 | +0.19(+0.99%) |
Apr 24, 2015 | 19.52 | 19.74 | 19.52 | 19.73 | 87,939 | +0.19(+0.95%) |
Apr 23, 2015 | 19.20 | 19.59 | 19.20 | 19.55 | 7,638 | +0.21(+1.10%) |
Apr 22, 2015 | 19.21 | 19.34 | 19.13 | 19.33 | 17,094 | +0.20(+1.07%) |
Apr 21, 2015 | 19.15 | 19.19 | 19.06 | 19.13 | 25,269 | -0.03(-0.14%) |
Apr 20, 2015 | 19.23 | 19.27 | 19.15 | 19.16 | 13,093 | -0.10(-0.53%) |
Apr 17, 2015 | 19.35 | 19.35 | 19.08 | 19.26 | 34,909 | -0.40(-2.03%) |
Apr 16, 2015 | 19.56 | 19.67 | 19.42 | 19.66 | 31,276 | +0.18(+0.90%) |
Apr 15, 2015 | 19.32 | 19.50 | 19.32 | 19.48 | 21,769 | +0.14(+0.72%) |
Apr 14, 2015 | 19.28 | 19.37 | 19.28 | 19.34 | 16,672 | +0.18(+0.92%) |
Apr 13, 2015 | 19.24 | 19.34 | 19.16 | 19.17 | 25,398 | -0.12(-0.63%) |
Apr 10, 2015 | 19.33 | 19.36 | 19.20 | 19.29 | 20,130 | -0.11(-0.57%) |
Apr 09, 2015 | 19.47 | 19.47 | 19.34 | 19.40 | 9,183 | -0.00(-0.00%) |
Apr 08, 2015 | 19.52 | 19.52 | 19.34 | 19.40 | 14,617 | +0.10(+0.53%) |
Apr 07, 2015 | 19.44 | 19.44 | 19.30 | 19.30 | 24,040 | -0.18(-0.90%) |
Apr 06, 2015 | 19.18 | 19.56 | 19.18 | 19.47 | 43,944 | +0.32(+1.65%) |
Apr 02, 2015 | 18.93 | 19.16 | 19.16 | 19.16 | 29,010 | +0.37(+1.97%) |
Apr 01, 2015 | 18.70 | 18.85 | 18.70 | 18.79 | 57,416 | +0.27(+1.45%) |
Mar 31, 2015 | 18.62 | 18.63 | 18.50 | 18.52 | 57,061 | -0.24(-1.26%) |
Mar 30, 2015 | 18.77 | 18.77 | 18.70 | 18.75 | 28,805 | +0.08(+0.42%) |
Mar 27, 2015 | 18.75 | 18.75 | 18.64 | 18.67 | 9,918 | -0.07(-0.40%) |
Mar 26, 2015 | 18.96 | 18.96 | 18.68 | 18.75 | 120,260 | -0.25(-1.32%) |
Mar 25, 2015 | 19.05 | 19.15 | 19.00 | 19.00 | 43,392 | -0.08(-0.44%) |
Mar 24, 2015 | 19.05 | 19.11 | 19.02 | 19.08 | 33,617 | +0.11(+0.59%) |
Mar 23, 2015 | 18.84 | 18.98 | 18.82 | 18.97 | 29,573 | +0.36(+1.91%) |
Mar 20, 2015 | 18.48 | 18.73 | 18.48 | 18.62 | 36,063 | +0.40(+2.22%) |
Mar 19, 2015 | 18.32 | 18.32 | 18.15 | 18.21 | 14,116 | -0.32(-1.70%) |
Mar 18, 2015 | 18.03 | 18.53 | 18.01 | 18.53 | 35,783 | +0.37(+2.04%) |
Mar 17, 2015 | 18.11 | 18.16 | 18.03 | 18.16 | 22,635 | +0.06(+0.31%) |
Mar 16, 2015 | 18.13 | 18.13 | 18.04 | 18.10 | 17,071 | +0.11(+0.62%) |
Mar 13, 2015 | 18.17 | 18.17 | 17.93 | 17.99 | 42,554 | -0.24(-1.32%) |
Mar 12, 2015 | 18.34 | 18.34 | 18.23 | 18.23 | 9,900 | +0.07(+0.41%) |
Mar 11, 2015 | 18.16 | 18.19 | 18.08 | 18.16 | 67,583 | +0.00(+0.00%) |
Mar 10, 2015 | 18.31 | 18.31 | 18.12 | 18.16 | 133,368 | -0.44(-2.34%) |
Mar 09, 2015 | 18.56 | 18.62 | 18.55 | 18.59 | 34,704 | +0.02(+0.10%) |
Mar 06, 2015 | 18.80 | 18.80 | 18.56 | 18.57 | 78,885 | -0.36(-1.91%) |
Mar 05, 2015 | 18.92 | 18.96 | 18.88 | 18.93 | 48,542 | +0.02(+0.10%) |
Mar 04, 2015 | 19.10 | 19.10 | 18.86 | 18.92 | 66,767 | -0.19(-0.97%) |
Mar 03, 2015 | 19.26 | 19.26 | 19.07 | 19.10 | 89,066 | -0.08(-0.43%) |
Mar 02, 2015 | 19.33 | 19.34 | 19.14 | 19.18 | 131,499 | -0.06(-0.34%) |
Feb 27, 2015 | 19.29 | 19.37 | 19.16 | 19.25 | 67,063 | +0.02(+0.10%) |
Feb 26, 2015 | 19.41 | 19.41 | 19.21 | 19.23 | 68,463 | -0.09(-0.48%) |
Feb 25, 2015 | 19.28 | 19.35 | 19.22 | 19.32 | 81,689 | +0.10(+0.53%) |
Feb 24, 2015 | 19.04 | 19.23 | 19.04 | 19.22 | 81,203 | +0.21(+1.12%) |
Feb 23, 2015 | 19.18 | 19.18 | 18.90 | 19.01 | 185,996 | -0.18(-0.92%) |
Feb 20, 2015 | 18.83 | 19.24 | 18.78 | 19.18 | 215,168 | +0.26(+1.37%) |
Feb 19, 2015 | 18.99 | 19.03 | 18.88 | 18.93 | 91,310 | -0.11(-0.58%) |
Feb 18, 2015 | 19.03 | 19.05 | 18.92 | 19.04 | 84,859 | +0.06(+0.34%) |
Feb 17, 2015 | 18.89 | 18.98 | 18.74 | 18.97 | 119,800 | +0.10(+0.54%) |
Feb 13, 2015 | 18.81 | 18.87 | 18.87 | 18.87 | 37,422 | +0.18(+0.94%) |
Feb 12, 2015 | 18.41 | 18.72 | 18.41 | 18.69 | 16,493 | +0.49(+2.70%) |
Feb 11, 2015 | 18.20 | 18.27 | 18.09 | 18.20 | 13,686 | -0.14(-0.76%) |
Feb 10, 2015 | 18.31 | 18.39 | 18.20 | 18.34 | 16,274 | +0.23(+1.28%) |
Feb 09, 2015 | 18.16 | 18.19 | 18.08 | 18.11 | 45,054 | -0.02(-0.10%) |
Feb 06, 2015 | 18.20 | 18.29 | 18.09 | 18.13 | 50,710 | -0.28(-1.53%) |
Feb 05, 2015 | 18.34 | 18.43 | 18.28 | 18.41 | 18,148 | +0.26(+1.45%) |
Feb 04, 2015 | 18.31 | 18.36 | 18.15 | 18.15 | 14,136 | -0.41(-2.20%) |
Feb 03, 2015 | 18.36 | 18.55 | 18.31 | 18.55 | 18,232 | +0.57(+3.14%) |
Feb 02, 2015 | 17.73 | 17.99 | 17.71 | 17.99 | 17,737 | +0.33(+1.89%) |
Jan 30, 2015 | 17.83 | 17.83 | 17.63 | 17.65 | 49,186 | -0.36(-2.01%) |
Jan 29, 2015 | 17.83 | 18.02 | 17.83 | 18.02 | 9,188 | +0.31(+1.73%) |
Jan 28, 2015 | 18.00 | 18.01 | 17.69 | 17.71 | 22,582 | -0.48(-2.65%) |
Jan 27, 2015 | 17.98 | 18.22 | 17.98 | 18.19 | 39,543 | +0.19(+1.03%) |
Jan 26, 2015 | 18.06 | 18.12 | 17.97 | 18.01 | 36,094 | +0.03(+0.15%) |
Jan 23, 2015 | 18.09 | 18.11 | 17.97 | 17.98 | 33,294 | -0.32(-1.72%) |
Jan 22, 2015 | 18.25 | 18.29 | 18.17 | 18.29 | 21,522 | +0.14(+0.77%) |
Jan 21, 2015 | 18.01 | 18.16 | 18.01 | 18.16 | 6,096 | +0.19(+1.03%) |
Jan 20, 2015 | 17.94 | 17.97 | 17.82 | 17.97 | 51,321 | +0.08(+0.47%) |
Jan 16, 2015 | 17.66 | 17.94 | 17.66 | 17.89 | 14,401 | +0.20(+1.15%) |
Jan 15, 2015 | 17.87 | 17.87 | 17.68 | 17.68 | 43,236 | -0.28(-1.55%) |
Jan 14, 2015 | 17.72 | 17.98 | 17.72 | 17.96 | 23,339 | +0.22(+1.25%) |
Jan 13, 2015 | 17.73 | 17.88 | 17.51 | 17.74 | 42,918 | +0.02(+0.10%) |
Jan 12, 2015 | 17.73 | 17.77 | 17.67 | 17.72 | 31,947 | -0.12(-0.68%) |
Jan 09, 2015 | 17.78 | 17.86 | 17.67 | 17.84 | 18,888 | -0.03(-0.16%) |
Jan 08, 2015 | 17.91 | 17.94 | 17.83 | 17.87 | 29,060 | +0.14(+0.78%) |
Jan 07, 2015 | 17.66 | 17.75 | 17.53 | 17.73 | 56,009 | +0.19(+1.11%) |
Jan 06, 2015 | 17.68 | 17.75 | 17.43 | 17.53 | 113,781 | -0.22(-1.25%) |
Jan 05, 2015 | 17.89 | 18.12 | 17.69 | 17.76 | 79,605 | -0.52(-2.84%) |
Jan 02, 2015 | 18.27 | 18.36 | 18.16 | 18.28 | 77,436 | +0.05(+0.28%) |
Dec 31, 2014 | 18.43 | 18.23 | 18.23 | 18.23 | 67,619 | -0.21(-1.13%) |
Dec 30, 2014 | 18.37 | 18.49 | 18.37 | 18.43 | 53,955 | +0.17(+0.91%) |
Dec 29, 2014 | 18.42 | 18.45 | 18.24 | 18.27 | 64,116 | -0.54(-2.86%) |
Dec 26, 2014 | 18.84 | 18.94 | 18.80 | 18.80 | 32,669 | -0.08(-0.44%) |
Dec 24, 2014 | 18.91 | 18.89 | 18.89 | 18.89 | 22,539 | +0.12(+0.64%) |
Dec 23, 2014 | 18.69 | 18.82 | 18.67 | 18.77 | 18,800 | -0.04(-0.20%) |
Dec 22, 2014 | 18.78 | 18.83 | 18.70 | 18.80 | 22,684 | +0.14(+0.75%) |
Dec 19, 2014 | 18.65 | 18.68 | 18.55 | 18.67 | 27,843 | +0.05(+0.25%) |
Dec 18, 2014 | 18.66 | 18.66 | 18.50 | 18.62 | 28,640 | +0.07(+0.40%) |
Dec 17, 2014 | 18.31 | 18.67 | 18.21 | 18.55 | 24,473 | +0.39(+2.14%) |
Dec 16, 2014 | 17.92 | 18.53 | 17.91 | 18.16 | 71,419 | -0.03(-0.15%) |
Dec 15, 2014 | 18.63 | 18.63 | 18.12 | 18.18 | 92,534 | -0.36(-1.95%) |
Dec 12, 2014 | 18.90 | 18.92 | 18.55 | 18.55 | 75,044 | -0.32(-1.67%) |
Dec 11, 2014 | 19.09 | 19.09 | 18.80 | 18.86 | 81,135 | -0.31(-1.60%) |
Dec 10, 2014 | 19.31 | 19.31 | 19.12 | 19.17 | 20,592 | -0.20(-1.05%) |
Dec 09, 2014 | 19.45 | 19.45 | 19.27 | 19.37 | 53,081 | -0.12(-0.62%) |
Dec 08, 2014 | 19.58 | 19.69 | 19.48 | 19.49 | 39,546 | -0.23(-1.17%) |
Dec 05, 2014 | 19.70 | 19.75 | 19.68 | 19.72 | 96,668 | +0.04(+0.19%) |
Dec 04, 2014 | 19.69 | 19.74 | 19.60 | 19.69 | 27,687 | -0.03(-0.14%) |
Dec 03, 2014 | 19.64 | 19.73 | 19.63 | 19.71 | 14,043 | +0.07(+0.38%) |
Dec 02, 2014 | 19.73 | 19.73 | 19.59 | 19.64 | 48,806 | -0.18(-0.89%) |
Dec 01, 2014 | 19.85 | 19.92 | 19.73 | 19.82 | 69,282 | -0.16(-0.79%) |
Nov 28, 2014 | 20.05 | 20.12 | 19.95 | 19.97 | 32,052 | -0.31(-1.51%) |
Nov 26, 2014 | 20.24 | 20.28 | 20.28 | 20.28 | 34,941 | +0.07(+0.37%) |
Nov 25, 2014 | 20.26 | 20.26 | 20.17 | 20.20 | 58,331 | -0.06(-0.28%) |
Nov 24, 2014 | 20.26 | 20.30 | 20.21 | 20.26 | 61,388 | +0.13(+0.63%) |
Nov 21, 2014 | 20.09 | 20.16 | 20.00 | 20.13 | 7,176 | +0.28(+1.41%) |
Nov 20, 2014 | 19.84 | 19.90 | 19.84 | 19.85 | 14,888 | -0.05(-0.23%) |
Nov 19, 2014 | 19.83 | 19.95 | 19.81 | 19.90 | 11,842 | +0.09(+0.47%) |
Nov 18, 2014 | 19.62 | 19.84 | 19.62 | 19.81 | 28,132 | +0.31(+1.59%) |
Nov 17, 2014 | 19.51 | 19.53 | 19.47 | 19.50 | 20,784 | -0.01(-0.06%) |
Nov 14, 2014 | 19.40 | 19.55 | 19.32 | 19.51 | 20,680 | +0.03(+0.13%) |
Nov 13, 2014 | 19.60 | 19.60 | 19.40 | 19.48 | 30,898 | -0.16(-0.80%) |
Nov 12, 2014 | 19.67 | 19.71 | 19.59 | 19.64 | 34,067 | -0.13(-0.66%) |
Nov 11, 2014 | 19.76 | 19.77 | 19.60 | 19.77 | 56,846 | -0.01(-0.05%) |
Nov 10, 2014 | 19.86 | 19.87 | 19.76 | 19.78 | 18,335 | +0.08(+0.42%) |
Nov 07, 2014 | 19.57 | 19.69 | 19.57 | 19.69 | 36,871 | +0.04(+0.20%) |
Nov 06, 2014 | 19.89 | 19.89 | 19.64 | 19.66 | 29,319 | -0.25(-1.27%) |
Nov 05, 2014 | 19.92 | 19.94 | 19.82 | 19.91 | 31,476 | +0.01(+0.04%) |
Nov 04, 2014 | 19.88 | 19.94 | 19.75 | 19.90 | 52,715 | +0.02(+0.10%) |
Nov 03, 2014 | 19.95 | 19.95 | 19.83 | 19.88 | 31,677 | -0.12(-0.60%) |
Oct 31, 2014 | 19.95 | 20.03 | 19.87 | 20.00 | 27,713 | +0.02(+0.09%) |
Oct 30, 2014 | 19.73 | 20.04 | 19.72 | 19.98 | 28,824 | +0.20(+1.03%) |
Oct 29, 2014 | 20.07 | 20.10 | 19.70 | 19.78 | 35,201 | -0.36(-1.77%) |
Oct 28, 2014 | 19.98 | 20.15 | 19.98 | 20.13 | 9,529 | +0.33(+1.66%) |
Oct 27, 2014 | 19.74 | 20.14 | 20.14 | 19.81 | 21,213 | -0.33(-1.66%) |
Oct 24, 2014 | 19.98 | 20.14 | 19.98 | 20.14 | 26,797 | +0.23(+1.16%) |
Oct 23, 2014 | 20.02 | 20.05 | 19.91 | 19.91 | 35,908 | +0.06(+0.28%) |
Oct 22, 2014 | 20.11 | 20.15 | 19.85 | 19.85 | 18,507 | -0.36(-1.79%) |
Oct 21, 2014 | 20.05 | 20.21 | 20.05 | 20.21 | 11,467 | +0.09(+0.46%) |
Oct 20, 2014 | 19.95 | 20.14 | 19.94 | 20.12 | 14,208 | +0.01(+0.05%) |
Oct 17, 2014 | 20.10 | 20.21 | 20.01 | 20.11 | 10,455 | +0.38(+1.95%) |
Oct 16, 2014 | 19.60 | 19.91 | 19.47 | 19.73 | 28,700 | -0.38(-1.87%) |
Oct 15, 2014 | 20.04 | 20.20 | 19.67 | 20.10 | 108,747 | -0.22(-1.10%) |
Oct 14, 2014 | 20.43 | 20.47 | 20.27 | 20.33 | 16,270 | -0.04(-0.18%) |
Oct 13, 2014 | 20.48 | 20.54 | 20.36 | 20.36 | 33,390 | +0.23(+1.15%) |
Oct 10, 2014 | 20.42 | 20.46 | 20.13 | 20.13 | 86,504 | -0.35(-1.72%) |
Oct 09, 2014 | 20.86 | 20.86 | 20.46 | 20.48 | 84,958 | -0.57(-2.69%) |
Oct 08, 2014 | 20.87 | 21.06 | 20.62 | 21.05 | 44,948 | +0.35(+1.70%) |
Oct 07, 2014 | 20.78 | 20.92 | 20.70 | 20.70 | 59,886 | -0.26(-1.24%) |
Oct 06, 2014 | 21.00 | 21.03 | 20.82 | 20.96 | 25,104 | +0.27(+1.30%) |
Oct 03, 2014 | 20.76 | 20.77 | 20.54 | 20.69 | 34,695 | -0.06(-0.31%) |
Oct 02, 2014 | 20.84 | 20.84 | 20.57 | 20.75 | 43,045 | -0.07(-0.36%) |
Oct 01, 2014 | 21.01 | 21.02 | 20.73 | 20.83 | 44,030 | -0.24(-1.14%) |
Sep 30, 2014 | 21.09 | 21.15 | 20.94 | 21.07 | 46,844 | -0.07(-0.34%) |
Sep 29, 2014 | 21.17 | 21.22 | 21.00 | 21.14 | 64,058 | -0.36(-1.65%) |
Sep 26, 2014 | 21.40 | 21.53 | 21.36 | 21.49 | 23,925 | -0.05(-0.22%) |
Sep 25, 2014 | 21.76 | 21.76 | 21.49 | 21.54 | 23,938 | -0.38(-1.73%) |
Sep 24, 2014 | 21.79 | 21.96 | 21.71 | 21.92 | 20,920 | +0.06(+0.30%) |
Sep 23, 2014 | 21.92 | 21.98 | 21.80 | 21.86 | 22,707 | -0.17(-0.76%) |
Sep 22, 2014 | 22.11 | 22.13 | 21.98 | 22.02 | 11,992 | -0.20(-0.91%) |
Sep 19, 2014 | 22.44 | 22.45 | 22.18 | 22.22 | 17,558 | -0.09(-0.38%) |
Sep 18, 2014 | 22.38 | 22.38 | 22.29 | 22.31 | 21,693 | +0.06(+0.25%) |
Sep 17, 2014 | 22.44 | 22.44 | 22.25 | 22.25 | 7,745 | -0.13(-0.58%) |
Sep 16, 2014 | 22.19 | 22.44 | 22.12 | 22.38 | 63,549 | +0.13(+0.59%) |
Sep 15, 2014 | 22.29 | 22.29 | 22.15 | 22.25 | 25,345 | -0.14(-0.63%) |
Sep 12, 2014 | 22.39 | 22.43 | 22.30 | 22.39 | 42,326 | -0.07(-0.33%) |
Sep 11, 2014 | 22.50 | 22.51 | 22.43 | 22.47 | 17,527 | -0.14(-0.62%) |
Sep 10, 2014 | 22.53 | 22.62 | 22.46 | 22.61 | 37,338 | +0.06(+0.29%) |
Sep 09, 2014 | 22.64 | 22.65 | 22.51 | 22.54 | 15,987 | -0.12(-0.53%) |
Sep 08, 2014 | 22.96 | 22.96 | 22.63 | 22.66 | 26,700 | -0.32(-1.37%) |
Sep 05, 2014 | 22.89 | 22.99 | 22.84 | 22.98 | 10,728 | +0.17(+0.73%) |
Sep 04, 2014 | 22.99 | 23.01 | 22.77 | 22.81 | 29,865 | -0.19(-0.81%) |
Sep 03, 2014 | 23.02 | 23.15 | 23.00 | 23.00 | 19,925 | +0.22(+0.98%) |
Sep 02, 2014 | 22.77 | 22.77 | 22.67 | 22.77 | 24,390 | -0.04(-0.16%) |
Aug 29, 2014 | 22.76 | 22.81 | 22.81 | 22.81 | 27,284 | +0.01(+0.04%) |
Aug 28, 2014 | 22.81 | 22.87 | 22.70 | 22.80 | 21,612 | -0.25(-1.09%) |
Aug 27, 2014 | 22.95 | 23.07 | 22.95 | 23.05 | 29,484 | +0.23(+1.02%) |
Aug 26, 2014 | 22.75 | 22.85 | 22.73 | 22.82 | 45,220 | +0.17(+0.74%) |
Aug 25, 2014 | 22.62 | 22.71 | 22.61 | 22.65 | 62,924 | +0.13(+0.58%) |
Aug 22, 2014 | 22.64 | 22.66 | 22.49 | 22.52 | 34,189 | -0.19(-0.82%) |
Aug 21, 2014 | 22.52 | 22.75 | 22.52 | 22.71 | 48,153 | +0.20(+0.91%) |
Aug 20, 2014 | 22.50 | 22.52 | 22.41 | 22.50 | 66,786 | -0.02(-0.08%) |
Aug 19, 2014 | 22.46 | 22.55 | 22.39 | 22.52 | 42,498 | +0.07(+0.33%) |
Aug 18, 2014 | 22.37 | 22.52 | 22.37 | 22.45 | 24,954 | +0.15(+0.67%) |
Aug 15, 2014 | 22.67 | 22.67 | 22.24 | 22.30 | 89,593 | -0.06(-0.25%) |
Aug 14, 2014 | 22.30 | 22.43 | 22.27 | 22.36 | 17,554 | +0.06(+0.29%) |
Aug 13, 2014 | 22.32 | 22.35 | 22.24 | 22.29 | 118,041 | +0.16(+0.71%) |
Aug 12, 2014 | 22.18 | 22.20 | 22.12 | 22.13 | 28,924 | -0.05(-0.21%) |
Aug 11, 2014 | 22.30 | 22.30 | 22.10 | 22.18 | 31,658 | -0.06(-0.25%) |
Aug 08, 2014 | 22.00 | 22.13 | 21.96 | 22.24 | 19,542 | +0.24(+1.10%) |
Aug 07, 2014 | 22.29 | 22.29 | 21.84 | 21.99 | 111,820 | -0.30(-1.33%) |
Aug 06, 2014 | 22.22 | 22.38 | 22.14 | 22.29 | 33,573 | -0.19(-0.83%) |
Aug 05, 2014 | 22.82 | 22.82 | 22.33 | 22.48 | 66,087 | -0.54(-2.34%) |
Aug 04, 2014 | 23.04 | 23.08 | 22.77 | 23.01 | 53,137 | +0.17(+0.73%) |
Aug 01, 2014 | 22.92 | 23.02 | 22.73 | 22.85 | 39,022 | -0.02(-0.08%) |
Jul 31, 2014 | 23.19 | 23.19 | 22.84 | 22.87 | 73,687 | -0.55(-2.34%) |
Jul 30, 2014 | 23.32 | 23.41 | 23.23 | 23.41 | 23,999 | +0.09(+0.40%) |
Jul 29, 2014 | 23.57 | 23.57 | 23.32 | 23.32 | 54,025 | -0.15(-0.63%) |
Jul 28, 2014 | 23.63 | 23.63 | 23.45 | 23.47 | 67,925 | -0.05(-0.20%) |
Jul 25, 2014 | 23.66 | 23.72 | 23.48 | 23.52 | 218,780 | -0.15(-0.63%) |
Jul 24, 2014 | 23.64 | 23.72 | 23.56 | 23.66 | 22,390 | +0.22(+0.95%) |
Jul 23, 2014 | 23.66 | 23.66 | 23.43 | 23.44 | 21,848 | -0.11(-0.47%) |
Jul 22, 2014 | 23.52 | 23.68 | 23.52 | 23.55 | 176,917 | +0.20(+0.87%) |
Jul 21, 2014 | 23.38 | 23.49 | 23.24 | 23.35 | 51,250 | -0.12(-0.51%) |
Jul 18, 2014 | 23.33 | 23.57 | 23.33 | 23.47 | 42,439 | +0.25(+1.06%) |
Jul 17, 2014 | 23.57 | 23.63 | 23.21 | 23.22 | 75,643 | -0.51(-2.13%) |
Jul 16, 2014 | 23.69 | 23.80 | 23.64 | 23.73 | 33,693 | +0.24(+1.03%) |
Jul 15, 2014 | 23.77 | 23.77 | 23.44 | 23.49 | 57,987 | -0.20(-0.86%) |
Jul 14, 2014 | 23.68 | 23.76 | 23.64 | 23.69 | 71,159 | +0.13(+0.55%) |
Jul 11, 2014 | 23.53 | 23.58 | 23.42 | 23.56 | 41,661 | +0.13(+0.55%) |
Jul 10, 2014 | 23.50 | 23.50 | 23.20 | 23.43 | 95,426 | -0.26(-1.10%) |
Jul 09, 2014 | 23.74 | 23.80 | 23.67 | 23.69 | 28,485 | -0.01(-0.04%) |
Jul 08, 2014 | 23.92 | 23.92 | 23.56 | 23.70 | 45,241 | -0.30(-1.24%) |
Jul 07, 2014 | 24.01 | 24.11 | 23.84 | 24.00 | 66,535 | -0.21(-0.88%) |
Jul 03, 2014 | 24.24 | 24.21 | 24.21 | 24.21 | 23,402 | +0.09(+0.38%) |
Jul 02, 2014 | 24.09 | 24.16 | 24.09 | 24.12 | 27,524 | +0.02(+0.08%) |
Jul 01, 2014 | 24.15 | 24.16 | 24.06 | 24.10 | 40,663 | +0.09(+0.39%) |
Jun 30, 2014 | 24.11 | 24.15 | 23.92 | 24.01 | 75,299 | -0.05(-0.20%) |
Jun 27, 2014 | 24.15 | 24.15 | 23.99 | 24.06 | 27,693 | -0.09(-0.37%) |
Jun 26, 2014 | 24.21 | 24.22 | 24.00 | 24.15 | 48,494 | -0.18(-0.72%) |
Jun 25, 2014 | 24.39 | 24.43 | 24.28 | 24.32 | 60,218 | -0.07(-0.29%) |
Jun 24, 2014 | 24.57 | 24.57 | 24.35 | 24.39 | 71,350 | -0.18(-0.75%) |
Jun 23, 2014 | 24.59 | 24.60 | 24.46 | 24.58 | 57,941 | -0.01(-0.06%) |
Jun 20, 2014 | 24.68 | 24.68 | 24.45 | 24.59 | 77,127 | -0.16(-0.64%) |
Jun 19, 2014 | 24.76 | 24.81 | 24.64 | 24.75 | 34,059 | +0.01(+0.04%) |
Jun 18, 2014 | 24.41 | 24.74 | 24.34 | 24.74 | 47,890 | +0.32(+1.33%) |
Jun 17, 2014 | 24.45 | 24.46 | 24.36 | 24.41 | 31,786 | -0.04(-0.15%) |
Jun 16, 2014 | 24.55 | 24.55 | 24.43 | 24.45 | 19,569 | -0.09(-0.38%) |
Jun 13, 2014 | 24.61 | 24.61 | 24.40 | 24.54 | 119,726 | -0.10(-0.41%) |
Jun 12, 2014 | 24.75 | 24.75 | 24.52 | 24.64 | 87,019 | +0.10(+0.41%) |
Jun 11, 2014 | 24.77 | 24.77 | 24.54 | 24.54 | 85,592 | -0.27(-1.08%) |
Jun 10, 2014 | 24.68 | 24.81 | 24.66 | 24.81 | 82,293 | +0.11(+0.45%) |
Jun 06, 2014 | 24.49 | 24.72 | 24.48 | 24.70 | 136,740 | +0.34(+1.40%) |
Jun 05, 2014 | 24.29 | 24.44 | 24.18 | 24.36 | 149,698 | +0.22(+0.89%) |
Jun 04, 2014 | 23.98 | 24.15 | 23.98 | 24.15 | 11,583 | +0.03(+0.12%) |
Jun 03, 2014 | 24.06 | 24.15 | 24.02 | 24.12 | 60,392 | +0.10(+0.42%) |
Jun 02, 2014 | 24.48 | 24.48 | 24.00 | 24.02 | 33,125 | -0.04(-0.15%) |
May 30, 2014 | 24.02 | 24.15 | 24.01 | 24.05 | 74,436 | +0.01(+0.03%) |
May 29, 2014 | 24.08 | 24.09 | 24.00 | 24.05 | 31,821 | +0.06(+0.24%) |
May 28, 2014 | 24.02 | 24.06 | 23.89 | 23.99 | 21,319 | +0.03(+0.12%) |
May 27, 2014 | 24.02 | 24.09 | 23.76 | 23.96 | 19,234 | +0.12(+0.51%) |
May 23, 2014 | 23.64 | 23.84 | 23.84 | 23.84 | 33,216 | +0.10(+0.43%) |
May 22, 2014 | 23.76 | 23.76 | 23.65 | 23.74 | 29,755 | -0.02(-0.08%) |
May 21, 2014 | 23.79 | 23.83 | 23.67 | 23.76 | 134,816 | +0.14(+0.59%) |
May 20, 2014 | 23.71 | 23.80 | 23.60 | 23.62 | 51,958 | -0.05(-0.20%) |
May 19, 2014 | 23.46 | 23.70 | 23.46 | 23.66 | 49,654 | +0.09(+0.40%) |
May 16, 2014 | 23.59 | 23.67 | 23.47 | 23.57 | 18,577 | -0.02(-0.08%) |
May 15, 2014 | 23.90 | 23.90 | 23.59 | 23.59 | 99,880 | -0.43(-1.78%) |
May 14, 2014 | 24.15 | 24.15 | 23.97 | 24.02 | 32,147 | -0.06(-0.27%) |
May 13, 2014 | 24.16 | 24.16 | 24.06 | 24.08 | 37,893 | -0.05(-0.19%) |
May 12, 2014 | 24.13 | 24.19 | 24.02 | 24.13 | 40,589 | +0.19(+0.81%) |
May 09, 2014 | 24.16 | 24.16 | 23.92 | 23.93 | 105,256 | -0.33(-1.38%) |
May 08, 2014 | 24.36 | 24.39 | 24.24 | 24.27 | 75,786 | -0.08(-0.34%) |
May 07, 2014 | 24.26 | 24.41 | 24.21 | 24.35 | 46,395 | +0.18(+0.73%) |
May 06, 2014 | 24.20 | 24.20 | 24.12 | 24.17 | 27,998 | -0.01(-0.04%) |
May 05, 2014 | 24.17 | 24.19 | 24.07 | 24.18 | 40,691 | -0.06(-0.23%) |
May 02, 2014 | 24.18 | 24.28 | 24.11 | 24.24 | 85,135 | +0.06(+0.23%) |