Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 17.21 | 17.21 | 17.02 | 17.04 | 144,917 | -0.05(-0.31%) |
Feb 26, 2015 | 18.22 | 18.22 | 17.00 | 17.09 | 280,334 | -0.29(-1.68%) |
Feb 25, 2015 | 17.33 | 17.42 | 17.28 | 17.38 | 144,195 | +0.09(+0.52%) |
Feb 24, 2015 | 17.41 | 17.41 | 17.20 | 17.29 | 125,955 | +0.04(+0.22%) |
Feb 23, 2015 | 17.24 | 17.38 | 17.12 | 17.25 | 173,992 | -0.07(-0.43%) |
Feb 20, 2015 | 17.43 | 17.45 | 17.20 | 17.33 | 146,787 | -0.07(-0.43%) |
Feb 19, 2015 | 17.16 | 17.51 | 17.07 | 17.40 | 247,976 | -0.10(-0.60%) |
Feb 18, 2015 | 17.64 | 17.66 | 17.49 | 17.51 | 200,921 | -0.24(-1.35%) |
Feb 17, 2015 | 17.77 | 17.77 | 17.52 | 17.75 | 433,132 | +0.04(+0.21%) |
Feb 13, 2015 | 17.62 | 17.71 | 17.71 | 17.71 | 371,270 | +0.37(+2.11%) |
Feb 12, 2015 | 17.32 | 17.42 | 17.23 | 17.34 | 133,650 | +0.26(+1.52%) |
Feb 11, 2015 | 17.04 | 17.15 | 16.90 | 17.08 | 144,934 | -0.11(-0.64%) |
Feb 10, 2015 | 17.39 | 17.40 | 16.91 | 17.19 | 284,420 | -0.06(-0.35%) |
Feb 09, 2015 | 17.28 | 17.46 | 17.22 | 17.25 | 311,566 | +0.04(+0.26%) |
Feb 06, 2015 | 17.39 | 17.46 | 17.16 | 17.21 | 195,918 | -0.02(-0.13%) |
Feb 05, 2015 | 17.12 | 17.31 | 17.05 | 17.23 | 236,326 | +0.28(+1.63%) |
Feb 04, 2015 | 17.11 | 17.11 | 16.82 | 16.95 | 279,270 | -0.28(-1.65%) |
Feb 03, 2015 | 17.01 | 17.33 | 16.90 | 17.24 | 484,376 | +0.49(+2.95%) |
Feb 02, 2015 | 16.46 | 16.77 | 16.37 | 16.74 | 252,061 | +0.48(+2.95%) |
Jan 30, 2015 | 16.09 | 16.45 | 15.89 | 16.27 | 242,822 | +0.14(+0.88%) |
Jan 29, 2015 | 16.22 | 16.28 | 15.76 | 16.12 | 478,868 | +0.02(+0.14%) |
Jan 28, 2015 | 16.74 | 16.74 | 16.05 | 16.10 | 424,115 | -0.65(-3.89%) |
Jan 27, 2015 | 16.68 | 16.82 | 16.60 | 16.75 | 203,170 | -0.01(-0.09%) |
Jan 26, 2015 | 16.62 | 16.78 | 16.43 | 16.77 | 208,327 | +0.25(+1.50%) |
Jan 23, 2015 | 16.68 | 16.75 | 16.50 | 16.52 | 154,628 | -0.15(-0.90%) |
Jan 22, 2015 | 16.80 | 16.80 | 16.36 | 16.67 | 291,577 | +0.10(+0.63%) |
Jan 21, 2015 | 16.32 | 16.59 | 16.30 | 16.56 | 177,483 | +0.30(+1.84%) |
Jan 20, 2015 | 16.21 | 16.27 | 15.97 | 16.27 | 406,126 | -0.01(-0.05%) |
Jan 16, 2015 | 15.95 | 16.27 | 15.90 | 16.27 | 205,637 | +0.52(+3.28%) |
Jan 15, 2015 | 16.20 | 16.20 | 15.74 | 15.76 | 184,969 | -0.21(-1.31%) |
Jan 14, 2015 | 15.79 | 15.99 | 15.50 | 15.97 | 385,208 | +0.04(+0.23%) |
Jan 13, 2015 | 16.12 | 16.17 | 15.76 | 15.93 | 562,657 | -0.11(-0.70%) |
Jan 12, 2015 | 16.40 | 16.40 | 15.94 | 16.04 | 522,241 | -0.48(-2.90%) |
Jan 09, 2015 | 16.71 | 16.71 | 16.34 | 16.52 | 335,297 | -0.12(-0.72%) |
Jan 08, 2015 | 16.44 | 16.64 | 16.33 | 16.64 | 229,394 | +0.38(+2.35%) |
Jan 07, 2015 | 16.48 | 16.49 | 16.15 | 16.26 | 236,314 | +0.02(+0.09%) |
Jan 06, 2015 | 16.50 | 16.58 | 16.11 | 16.24 | 1,902,871 | -0.24(-1.45%) |
Jan 05, 2015 | 16.98 | 17.03 | 16.38 | 16.48 | 390,559 | -0.66(-3.84%) |
Jan 02, 2015 | 17.11 | 17.21 | 16.92 | 17.14 | 137,060 | +0.05(+0.31%) |
Dec 31, 2014 | 17.22 | 17.09 | 17.09 | 17.09 | 221,239 | -0.10(-0.61%) |
Dec 30, 2014 | 17.33 | 17.34 | 17.15 | 17.19 | 246,297 | -0.14(-0.82%) |
Dec 29, 2014 | 17.36 | 17.46 | 17.23 | 17.34 | 183,044 | +0.06(+0.35%) |
Dec 26, 2014 | 17.43 | 17.43 | 17.20 | 17.28 | 171,626 | -0.02(-0.09%) |
Dec 24, 2014 | 17.43 | 17.29 | 17.29 | 17.29 | 567,660 | -0.14(-0.82%) |
Dec 23, 2014 | 17.31 | 17.49 | 17.21 | 17.43 | 541,125 | +0.24(+1.38%) |
Dec 22, 2014 | 17.44 | 17.44 | 17.04 | 17.20 | 1,384,405 | -0.20(-1.15%) |
Dec 19, 2014 | 17.04 | 17.40 | 16.84 | 17.40 | 239,870 | +0.46(+2.74%) |
Dec 18, 2014 | 16.99 | 17.06 | 16.49 | 16.93 | 538,403 | +0.34(+2.08%) |
Dec 17, 2014 | 16.25 | 16.73 | 15.98 | 16.59 | 552,690 | +0.70(+4.38%) |
Dec 16, 2014 | 15.66 | 16.35 | 15.58 | 15.89 | 895,814 | +0.14(+0.90%) |
Dec 15, 2014 | 16.06 | 16.19 | 15.69 | 15.75 | 290,599 | -0.16(-0.99%) |
Dec 12, 2014 | 16.09 | 16.16 | 15.91 | 15.91 | 348,239 | -0.31(-1.94%) |
Dec 11, 2014 | 16.30 | 16.62 | 16.18 | 16.22 | 220,390 | -0.02(-0.09%) |
Dec 10, 2014 | 16.64 | 16.64 | 16.13 | 16.24 | 437,992 | -0.54(-3.21%) |
Dec 09, 2014 | 16.58 | 16.80 | 16.47 | 16.77 | 134,426 | +0.18(+1.08%) |
Dec 08, 2014 | 17.21 | 17.21 | 16.55 | 16.59 | 468,327 | -0.71(-4.11%) |
Dec 05, 2014 | 17.50 | 17.51 | 17.23 | 17.31 | 270,942 | -0.21(-1.20%) |
Dec 04, 2014 | 17.61 | 17.61 | 17.37 | 17.52 | 308,010 | -0.16(-0.89%) |
Dec 03, 2014 | 17.58 | 17.81 | 17.51 | 17.67 | 496,993 | +0.22(+1.29%) |
Dec 02, 2014 | 17.23 | 17.61 | 17.11 | 17.45 | 1,767,481 | +0.22(+1.26%) |
Dec 01, 2014 | 17.22 | 17.31 | 16.96 | 17.23 | 771,777 | -0.01(-0.04%) |
Nov 28, 2014 | 17.83 | 17.90 | 17.19 | 17.24 | 1,722,092 | -1.22(-6.61%) |
Nov 26, 2014 | 18.64 | 18.46 | 18.46 | 18.46 | 113,425 | -0.23(-1.25%) |
Nov 25, 2014 | 19.06 | 19.06 | 18.65 | 18.69 | 113,785 | -0.31(-1.62%) |
Nov 24, 2014 | 19.14 | 19.18 | 18.91 | 19.00 | 94,235 | -0.13(-0.70%) |
Nov 21, 2014 | 19.18 | 19.28 | 19.02 | 19.13 | 158,405 | +0.24(+1.27%) |
Nov 20, 2014 | 18.64 | 18.91 | 18.64 | 18.89 | 93,528 | +0.23(+1.24%) |
Nov 19, 2014 | 18.57 | 18.71 | 18.43 | 18.66 | 135,748 | +0.09(+0.49%) |
Nov 18, 2014 | 18.57 | 18.70 | 18.47 | 18.57 | 72,767 | +0.01(+0.03%) |
Nov 17, 2014 | 18.61 | 18.66 | 18.48 | 18.56 | 86,963 | -0.09(-0.48%) |
Nov 14, 2014 | 18.55 | 18.68 | 18.45 | 18.65 | 64,204 | +0.19(+1.05%) |
Nov 13, 2014 | 18.66 | 18.66 | 18.20 | 18.46 | 159,408 | -0.25(-1.36%) |
Nov 12, 2014 | 18.82 | 18.94 | 18.70 | 18.71 | 98,534 | -0.16(-0.83%) |
Nov 11, 2014 | 18.86 | 18.92 | 18.67 | 18.87 | 178,770 | +0.06(+0.32%) |
Nov 10, 2014 | 19.23 | 19.24 | 18.77 | 18.81 | 150,402 | -0.19(-0.98%) |
Nov 07, 2014 | 18.81 | 19.12 | 18.81 | 19.00 | 130,966 | +0.25(+1.36%) |
Nov 06, 2014 | 18.48 | 18.74 | 18.37 | 18.74 | 70,061 | +0.22(+1.21%) |
Nov 05, 2014 | 18.45 | 18.59 | 18.27 | 18.52 | 105,667 | +0.31(+1.69%) |
Nov 04, 2014 | 18.48 | 18.48 | 18.08 | 18.21 | 164,756 | -0.41(-2.21%) |
Nov 03, 2014 | 19.05 | 19.10 | 18.59 | 18.62 | 150,040 | -0.33(-1.74%) |
Oct 31, 2014 | 18.67 | 18.96 | 18.43 | 18.95 | 114,192 | +0.39(+2.10%) |
Oct 30, 2014 | 18.56 | 18.64 | 18.37 | 18.56 | 76,469 | -0.09(-0.47%) |
Oct 29, 2014 | 18.81 | 18.92 | 18.46 | 18.65 | 82,096 | +0.07(+0.39%) |
Oct 28, 2014 | 18.23 | 18.61 | 18.16 | 18.58 | 183,078 | +0.42(+2.31%) |
Oct 27, 2014 | 18.34 | 18.56 | 18.56 | 18.16 | 184,188 | -0.40(-2.18%) |
Oct 24, 2014 | 18.62 | 18.62 | 18.32 | 18.56 | 91,108 | -0.04(-0.20%) |
Oct 23, 2014 | 18.53 | 18.77 | 18.46 | 18.60 | 83,739 | +0.33(+1.80%) |
Oct 22, 2014 | 18.69 | 18.80 | 18.27 | 18.27 | 119,200 | -0.35(-1.89%) |
Oct 21, 2014 | 18.29 | 18.68 | 18.29 | 18.62 | 167,692 | +0.54(+2.98%) |
Oct 20, 2014 | 17.93 | 18.00 | 17.87 | 18.08 | 99,251 | +0.13(+0.75%) |
Oct 17, 2014 | 18.13 | 18.31 | 17.81 | 17.95 | 158,568 | +0.14(+0.80%) |
Oct 16, 2014 | 17.10 | 17.97 | 17.07 | 17.81 | 116,956 | +0.31(+1.80%) |
Oct 15, 2014 | 17.13 | 17.52 | 16.84 | 17.49 | 1,202,490 | +0.16(+0.91%) |
Oct 14, 2014 | 17.67 | 17.84 | 17.25 | 17.34 | 154,854 | -0.23(-1.32%) |
Oct 13, 2014 | 18.12 | 18.29 | 17.56 | 17.57 | 184,797 | -0.58(-3.22%) |
Oct 10, 2014 | 18.38 | 18.52 | 17.96 | 18.15 | 252,243 | -0.23(-1.26%) |
Oct 09, 2014 | 18.98 | 19.00 | 18.38 | 18.38 | 154,772 | -0.73(-3.84%) |
Oct 08, 2014 | 18.93 | 19.12 | 18.58 | 19.12 | 146,625 | +0.16(+0.83%) |
Oct 07, 2014 | 19.15 | 19.34 | 18.96 | 18.96 | 100,897 | -0.28(-1.44%) |
Oct 06, 2014 | 19.29 | 19.39 | 19.11 | 19.24 | 54,719 | +0.01(+0.04%) |
Oct 03, 2014 | 19.33 | 19.33 | 19.06 | 19.23 | 87,599 | -0.02(-0.12%) |
Oct 02, 2014 | 19.24 | 19.35 | 18.88 | 19.25 | 318,408 | -0.07(-0.35%) |
Oct 01, 2014 | 19.72 | 19.77 | 19.26 | 19.32 | 1,631,853 | -0.42(-2.10%) |
Sep 30, 2014 | 19.99 | 20.00 | 19.60 | 19.73 | 57,813 | -0.24(-1.18%) |
Sep 29, 2014 | 19.86 | 20.00 | 19.74 | 19.97 | 719,971 | -0.05(-0.26%) |
Sep 26, 2014 | 19.78 | 20.07 | 19.72 | 20.02 | 75,691 | +0.25(+1.27%) |
Sep 25, 2014 | 20.06 | 20.07 | 19.77 | 19.77 | 92,478 | -0.31(-1.55%) |
Sep 24, 2014 | 20.05 | 20.15 | 19.78 | 20.08 | 140,999 | -0.00(-0.01%) |
Sep 23, 2014 | 20.11 | 20.24 | 20.05 | 20.08 | 51,486 | -0.03(-0.14%) |
Sep 22, 2014 | 20.41 | 20.41 | 20.05 | 20.11 | 193,688 | -0.33(-1.61%) |
Sep 19, 2014 | 20.49 | 20.58 | 20.43 | 20.44 | 78,783 | -0.11(-0.52%) |
Sep 18, 2014 | 20.71 | 20.73 | 20.50 | 20.55 | 49,868 | -0.10(-0.48%) |
Sep 17, 2014 | 20.79 | 20.89 | 20.65 | 20.65 | 104,022 | -0.10(-0.49%) |
Sep 16, 2014 | 20.50 | 20.88 | 20.49 | 20.75 | 61,186 | +0.24(+1.17%) |
Sep 15, 2014 | 20.36 | 20.55 | 20.25 | 20.51 | 68,974 | +0.13(+0.62%) |
Sep 12, 2014 | 20.70 | 20.70 | 20.32 | 20.38 | 81,821 | -0.31(-1.48%) |
Sep 11, 2014 | 20.55 | 20.70 | 20.42 | 20.69 | 70,129 | +0.03(+0.14%) |
Sep 10, 2014 | 20.65 | 20.66 | 20.42 | 20.66 | 529,343 | -0.04(-0.18%) |
Sep 09, 2014 | 20.88 | 20.88 | 20.59 | 20.70 | 70,898 | -0.11(-0.54%) |
Sep 08, 2014 | 21.09 | 21.09 | 20.71 | 20.81 | 93,672 | -0.33(-1.56%) |
Sep 05, 2014 | 20.97 | 21.14 | 20.88 | 21.14 | 66,914 | +0.17(+0.79%) |
Sep 04, 2014 | 21.30 | 21.33 | 20.89 | 20.97 | 93,492 | -0.32(-1.48%) |
Sep 03, 2014 | 21.38 | 21.41 | 21.28 | 21.29 | 56,266 | +0.10(+0.49%) |
Sep 02, 2014 | 21.56 | 21.56 | 21.15 | 21.18 | 247,205 | -0.31(-1.46%) |
Aug 29, 2014 | 21.43 | 21.50 | 21.50 | 21.50 | 135,469 | +0.13(+0.63%) |
Aug 28, 2014 | 21.32 | 21.39 | 21.30 | 21.36 | 50,873 | +0.00(+0.00%) |
Aug 27, 2014 | 21.38 | 21.45 | 21.31 | 21.36 | 66,967 | -0.02(-0.11%) |
Aug 26, 2014 | 21.29 | 21.49 | 21.29 | 21.39 | 66,437 | +0.10(+0.46%) |
Aug 25, 2014 | 21.18 | 21.30 | 21.17 | 21.29 | 200,415 | +0.22(+1.03%) |
Aug 22, 2014 | 21.16 | 21.16 | 21.03 | 21.07 | 47,339 | -0.15(-0.71%) |
Aug 21, 2014 | 21.31 | 21.31 | 21.12 | 21.22 | 69,791 | +0.00(+0.00%) |
Aug 20, 2014 | 21.16 | 21.22 | 21.07 | 21.22 | 123,407 | +0.06(+0.28%) |
Aug 19, 2014 | 21.06 | 21.20 | 21.05 | 21.16 | 105,723 | +0.17(+0.82%) |
Aug 18, 2014 | 21.07 | 21.07 | 20.94 | 20.99 | 101,708 | +0.06(+0.29%) |
Aug 15, 2014 | 20.83 | 20.94 | 20.77 | 20.93 | 73,400 | +0.17(+0.83%) |
Aug 14, 2014 | 20.94 | 20.94 | 20.75 | 20.76 | 107,326 | -0.15(-0.72%) |
Aug 13, 2014 | 20.92 | 20.98 | 20.82 | 20.91 | 72,723 | +0.08(+0.40%) |
Aug 12, 2014 | 20.95 | 20.95 | 20.73 | 20.82 | 95,009 | -0.15(-0.71%) |
Aug 11, 2014 | 21.09 | 21.16 | 20.97 | 20.97 | 99,905 | +0.02(+0.11%) |
Aug 08, 2014 | 20.63 | 20.90 | 20.63 | 20.95 | 47,467 | +0.36(+1.74%) |
Aug 07, 2014 | 20.83 | 20.91 | 20.49 | 20.59 | 123,351 | -0.14(-0.66%) |
Aug 06, 2014 | 20.62 | 20.94 | 20.62 | 20.73 | 637,787 | +0.06(+0.29%) |
Aug 05, 2014 | 21.03 | 21.03 | 20.55 | 20.67 | 124,966 | -0.46(-2.20%) |
Aug 04, 2014 | 20.80 | 21.17 | 20.70 | 21.13 | 311,744 | +0.37(+1.77%) |
Aug 01, 2014 | 20.87 | 20.92 | 20.60 | 20.76 | 230,108 | -0.18(-0.86%) |
Jul 31, 2014 | 21.33 | 21.33 | 20.94 | 20.94 | 146,635 | -0.52(-2.44%) |
Jul 30, 2014 | 21.76 | 21.78 | 21.39 | 21.47 | 139,557 | -0.13(-0.62%) |
Jul 29, 2014 | 21.67 | 21.72 | 21.59 | 21.60 | 165,321 | -0.05(-0.24%) |
Jul 28, 2014 | 22.01 | 22.01 | 21.52 | 21.65 | 370,139 | -0.05(-0.24%) |
Jul 25, 2014 | 21.88 | 21.88 | 21.69 | 21.71 | 75,322 | -0.17(-0.79%) |
Jul 24, 2014 | 21.92 | 21.96 | 21.85 | 21.88 | 129,636 | +0.02(+0.10%) |
Jul 23, 2014 | 22.02 | 22.02 | 21.71 | 21.86 | 72,632 | +0.12(+0.53%) |
Jul 22, 2014 | 21.69 | 21.78 | 21.64 | 21.74 | 225,950 | +0.18(+0.85%) |
Jul 21, 2014 | 21.56 | 21.58 | 21.45 | 21.56 | 106,510 | +0.03(+0.14%) |
Jul 18, 2014 | 21.54 | 21.58 | 21.41 | 21.53 | 76,824 | +0.05(+0.24%) |
Jul 17, 2014 | 21.83 | 21.83 | 21.43 | 21.47 | 86,861 | -0.31(-1.41%) |
Jul 16, 2014 | 21.61 | 21.78 | 21.57 | 21.78 | 74,529 | +0.34(+1.61%) |
Jul 15, 2014 | 21.55 | 21.55 | 21.33 | 21.44 | 78,872 | -0.13(-0.59%) |
Jul 14, 2014 | 21.50 | 21.59 | 21.47 | 21.56 | 75,220 | +0.20(+0.95%) |
Jul 11, 2014 | 21.58 | 21.58 | 21.33 | 21.36 | 87,551 | -0.17(-0.80%) |
Jul 10, 2014 | 21.56 | 21.66 | 21.44 | 21.53 | 100,316 | -0.22(-1.03%) |
Jul 09, 2014 | 21.74 | 21.77 | 21.63 | 21.76 | 49,362 | +0.13(+0.59%) |
Jul 08, 2014 | 21.82 | 21.82 | 21.56 | 21.63 | 99,051 | -0.02(-0.11%) |
Jul 07, 2014 | 21.76 | 21.80 | 21.63 | 21.66 | 82,339 | -0.15(-0.68%) |
Jul 03, 2014 | 21.80 | 21.80 | 21.80 | 21.80 | 101,267 | +0.07(+0.31%) |
Jul 02, 2014 | 21.80 | 21.81 | 21.69 | 21.74 | 154,375 | -0.05(-0.24%) |
Jul 01, 2014 | 21.88 | 22.04 | 21.72 | 21.79 | 146,046 | +0.04(+0.17%) |
Jun 30, 2014 | 21.74 | 21.75 | 21.65 | 21.75 | 75,802 | +0.02(+0.10%) |
Jun 27, 2014 | 21.68 | 21.73 | 21.59 | 21.73 | 102,308 | +0.01(+0.03%) |
Jun 26, 2014 | 21.72 | 21.74 | 21.50 | 21.72 | 75,924 | +0.04(+0.17%) |
Jun 25, 2014 | 21.56 | 21.70 | 21.44 | 21.68 | 909,266 | +0.13(+0.59%) |
Jun 24, 2014 | 22.07 | 22.07 | 21.49 | 21.56 | 208,490 | -0.46(-2.11%) |
Jun 23, 2014 | 22.19 | 22.19 | 21.95 | 22.02 | 129,378 | +0.08(+0.38%) |
Jun 20, 2014 | 21.93 | 21.95 | 21.80 | 21.94 | 317,435 | +0.13(+0.62%) |
Jun 19, 2014 | 21.85 | 21.85 | 21.63 | 21.80 | 166,124 | +0.14(+0.66%) |
Jun 18, 2014 | 21.54 | 21.66 | 21.47 | 21.66 | 92,991 | +0.16(+0.77%) |
Jun 17, 2014 | 21.53 | 21.53 | 21.38 | 21.50 | 287,405 | -0.02(-0.10%) |
Jun 16, 2014 | 21.44 | 21.57 | 21.43 | 21.52 | 277,770 | +0.11(+0.52%) |
Jun 13, 2014 | 21.33 | 21.42 | 21.16 | 21.41 | 131,602 | +0.19(+0.92%) |
Jun 12, 2014 | 21.28 | 21.36 | 21.19 | 21.21 | 150,164 | +0.07(+0.32%) |
Jun 11, 2014 | 21.02 | 21.18 | 21.00 | 21.15 | 234,635 | +0.10(+0.46%) |
Jun 10, 2014 | 21.09 | 21.09 | 21.00 | 21.05 | 84,891 | +0.02(+0.12%) |
Jun 06, 2014 | 20.94 | 21.06 | 20.92 | 21.02 | 79,823 | +0.16(+0.78%) |
Jun 05, 2014 | 20.71 | 20.88 | 20.69 | 20.86 | 48,881 | +0.13(+0.61%) |
Jun 04, 2014 | 20.76 | 20.76 | 20.66 | 20.73 | 64,520 | -0.00(-0.00%) |
Jun 03, 2014 | 20.66 | 20.76 | 20.61 | 20.73 | 71,619 | +0.05(+0.25%) |
Jun 02, 2014 | 20.81 | 20.81 | 20.65 | 20.68 | 65,536 | -0.04(-0.22%) |
May 30, 2014 | 20.76 | 20.76 | 20.64 | 20.73 | 132,277 | -0.01(-0.07%) |
May 29, 2014 | 20.64 | 20.74 | 20.58 | 20.74 | 62,743 | +0.15(+0.73%) |
May 28, 2014 | 20.52 | 20.63 | 20.51 | 20.59 | 421,864 | +0.07(+0.33%) |
May 27, 2014 | 20.57 | 20.57 | 20.45 | 20.52 | 49,675 | +0.03(+0.16%) |
May 23, 2014 | 20.56 | 20.49 | 20.49 | 20.49 | 52,637 | -0.07(-0.34%) |
May 22, 2014 | 20.61 | 20.61 | 20.52 | 20.56 | 41,551 | +0.00(+0.00%) |
May 21, 2014 | 20.42 | 20.58 | 20.40 | 20.56 | 72,465 | +0.25(+1.25%) |
May 20, 2014 | 20.39 | 20.40 | 20.28 | 20.31 | 42,568 | -0.07(-0.32%) |
May 19, 2014 | 20.30 | 20.42 | 20.28 | 20.37 | 297,731 | +0.07(+0.36%) |
May 16, 2014 | 20.42 | 20.42 | 20.22 | 20.30 | 85,647 | -0.03(-0.15%) |
May 15, 2014 | 20.60 | 20.60 | 20.19 | 20.33 | 84,119 | -0.27(-1.31%) |
May 14, 2014 | 20.64 | 20.65 | 20.56 | 20.60 | 222,537 | +0.00(+0.00%) |
May 13, 2014 | 20.57 | 20.61 | 20.52 | 20.60 | 127,258 | +0.07(+0.36%) |
May 12, 2014 | 20.50 | 20.52 | 20.40 | 20.52 | 69,142 | +0.15(+0.73%) |
May 09, 2014 | 20.46 | 20.46 | 20.32 | 20.37 | 42,468 | -0.03(-0.15%) |
May 08, 2014 | 20.70 | 20.70 | 20.40 | 20.40 | 104,719 | -0.31(-1.48%) |
May 07, 2014 | 20.68 | 20.72 | 20.51 | 20.71 | 38,545 | +0.16(+0.80%) |
May 06, 2014 | 20.58 | 20.64 | 20.52 | 20.55 | 131,228 | +0.01(+0.04%) |
May 05, 2014 | 20.44 | 20.58 | 20.33 | 20.54 | 59,073 | +0.09(+0.44%) |
May 02, 2014 | 20.42 | 20.57 | 20.37 | 20.45 | 42,225 | +0.07(+0.37%) |
May 01, 2014 | 20.70 | 20.70 | 20.33 | 20.37 | 403,316 | -0.08(-0.40%) |
Apr 30, 2014 | 20.45 | 20.47 | 20.30 | 20.46 | 1,801,502 | -0.09(-0.44%) |
Apr 29, 2014 | 20.43 | 20.62 | 20.43 | 20.55 | 75,210 | +0.17(+0.84%) |
Apr 28, 2014 | 20.61 | 20.61 | 20.18 | 20.37 | 71,702 | +0.04(+0.22%) |
Apr 25, 2014 | 20.46 | 20.46 | 20.26 | 20.33 | 66,580 | -0.09(-0.44%) |
Apr 24, 2014 | 20.58 | 20.58 | 20.41 | 20.42 | 85,258 | -0.03(-0.15%) |
Apr 23, 2014 | 20.44 | 20.51 | 20.39 | 20.45 | 62,298 | +0.09(+0.44%) |
Apr 22, 2014 | 20.43 | 20.43 | 20.26 | 20.36 | 84,877 | -0.03(-0.15%) |
Apr 21, 2014 | 20.31 | 20.40 | 20.22 | 20.39 | 94,722 | +0.12(+0.59%) |
Apr 17, 2014 | 20.16 | 20.27 | 20.27 | 20.27 | 57,714 | +0.20(+0.98%) |
Apr 16, 2014 | 19.96 | 20.09 | 19.94 | 20.07 | 90,257 | +0.26(+1.31%) |
Apr 15, 2014 | 19.68 | 19.82 | 19.56 | 19.81 | 223,416 | +0.23(+1.19%) |
Apr 14, 2014 | 19.45 | 19.63 | 19.41 | 19.58 | 28,710 | +0.24(+1.22%) |
Apr 11, 2014 | 19.38 | 19.42 | 19.30 | 19.35 | 38,591 | -0.05(-0.25%) |
Apr 10, 2014 | 19.67 | 19.68 | 19.35 | 19.39 | 29,522 | -0.25(-1.30%) |
Apr 09, 2014 | 19.60 | 19.66 | 19.47 | 19.65 | 33,507 | +0.10(+0.50%) |
Apr 08, 2014 | 19.42 | 19.57 | 19.39 | 19.55 | 16,598 | +0.19(+0.97%) |
Apr 07, 2014 | 19.84 | 19.84 | 19.35 | 19.36 | 46,950 | -0.31(-1.56%) |
Apr 04, 2014 | 19.91 | 19.91 | 19.63 | 19.67 | 46,103 | -0.08(-0.42%) |
Apr 03, 2014 | 19.71 | 19.79 | 19.66 | 19.75 | 21,335 | +0.11(+0.57%) |
Apr 02, 2014 | 19.57 | 19.67 | 19.55 | 19.64 | 43,718 | +0.09(+0.46%) |
Apr 01, 2014 | 19.54 | 19.55 | 19.46 | 19.55 | 23,772 | +0.10(+0.50%) |
Mar 31, 2014 | 19.57 | 19.57 | 19.40 | 19.45 | 61,194 | +0.00(+0.00%) |
Mar 28, 2014 | 19.30 | 19.49 | 19.30 | 19.45 | 55,277 | +0.26(+1.33%) |
Mar 27, 2014 | 19.13 | 19.24 | 19.02 | 19.20 | 327,724 | +0.14(+0.74%) |
Mar 26, 2014 | 19.15 | 19.25 | 19.06 | 19.06 | 21,645 | -0.07(-0.39%) |
Mar 25, 2014 | 19.00 | 19.15 | 19.00 | 19.13 | 25,031 | +0.15(+0.79%) |
Mar 24, 2014 | 19.19 | 19.19 | 18.96 | 18.98 | 31,291 | -0.04(-0.23%) |
Mar 21, 2014 | 19.08 | 19.15 | 19.03 | 19.03 | 15,751 | -0.00(-0.01%) |
Mar 20, 2014 | 18.92 | 19.04 | 18.82 | 19.03 | 24,086 | +0.10(+0.51%) |
Mar 19, 2014 | 19.16 | 19.16 | 18.82 | 18.93 | 37,276 | -0.16(-0.82%) |
Mar 18, 2014 | 19.03 | 19.13 | 18.94 | 19.09 | 61,841 | +0.16(+0.87%) |
Mar 17, 2014 | 18.94 | 18.96 | 18.86 | 18.92 | 70,180 | +0.11(+0.60%) |
Mar 14, 2014 | 18.75 | 18.85 | 18.75 | 18.81 | 27,540 | +0.04(+0.20%) |
Mar 13, 2014 | 18.92 | 18.97 | 18.69 | 18.77 | 43,713 | -0.16(-0.87%) |
Mar 12, 2014 | 18.85 | 19.00 | 18.80 | 18.94 | 23,227 | +0.01(+0.04%) |
Mar 11, 2014 | 19.24 | 19.24 | 18.87 | 18.93 | 55,288 | -0.25(-1.29%) |
Mar 10, 2014 | 19.15 | 19.18 | 19.03 | 19.18 | 42,174 | +0.02(+0.12%) |
Mar 07, 2014 | 19.19 | 19.19 | 19.07 | 19.15 | 29,246 | +0.07(+0.35%) |
Mar 06, 2014 | 19.00 | 19.09 | 18.97 | 19.09 | 25,680 | +0.11(+0.59%) |
Mar 05, 2014 | 19.12 | 19.13 | 18.94 | 18.97 | 55,524 | -0.20(-1.05%) |
Mar 04, 2014 | 19.27 | 19.27 | 19.09 | 19.18 | 36,015 | +0.23(+1.22%) |