Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.78 | 15.09 | 14.78 | 14.99 | 361,024 | +0.17(+1.15%) |
Feb 26, 2015 | 14.95 | 14.99 | 14.72 | 14.82 | 198,841 | -0.10(-0.67%) |
Feb 25, 2015 | 14.76 | 15.04 | 14.51 | 14.92 | 351,517 | +0.13(+0.88%) |
Feb 24, 2015 | 14.87 | 15.15 | 14.55 | 14.79 | 454,795 | +0.01(+0.07%) |
Feb 23, 2015 | 15.15 | 15.32 | 14.70 | 14.78 | 637,108 | -0.34(-2.25%) |
Feb 20, 2015 | 15.18 | 15.31 | 14.95 | 15.12 | 478,979 | -0.06(-0.40%) |
Feb 19, 2015 | 15.19 | 15.33 | 15.05 | 15.18 | 443,197 | +0.03(+0.20%) |
Feb 18, 2015 | 15.46 | 15.92 | 15.08 | 15.15 | 487,611 | -0.42(-2.73%) |
Feb 17, 2015 | 15.90 | 15.98 | 15.31 | 15.57 | 559,809 | -0.39(-2.41%) |
Feb 13, 2015 | 15.91 | 15.96 | 15.96 | 15.96 | 263,400 | +0.06(+0.38%) |
Feb 12, 2015 | 15.99 | 16.06 | 15.62 | 15.90 | 191,632 | -0.04(-0.25%) |
Feb 11, 2015 | 15.91 | 16.25 | 15.84 | 15.94 | 255,848 | +0.04(+0.25%) |
Feb 10, 2015 | 16.00 | 16.12 | 15.79 | 15.90 | 415,433 | +0.06(+0.38%) |
Feb 09, 2015 | 15.77 | 16.09 | 15.62 | 15.84 | 385,536 | -0.02(-0.13%) |
Feb 06, 2015 | 15.99 | 16.11 | 15.61 | 15.86 | 424,653 | -0.08(-0.50%) |
Feb 05, 2015 | 15.93 | 16.13 | 15.80 | 15.94 | 279,314 | +0.08(+0.50%) |
Feb 04, 2015 | 15.73 | 15.98 | 15.66 | 15.86 | 430,616 | +0.00(+0.00%) |
Feb 03, 2015 | 15.75 | 15.98 | 15.51 | 15.86 | 478,031 | +0.13(+0.83%) |
Feb 02, 2015 | 15.88 | 16.02 | 15.30 | 15.73 | 667,585 | -0.13(-0.82%) |
Jan 30, 2015 | 16.73 | 16.86 | 15.80 | 15.86 | 544,411 | -1.01(-5.99%) |
Jan 29, 2015 | 16.69 | 16.90 | 16.57 | 16.87 | 504,855 | +0.21(+1.26%) |
Jan 28, 2015 | 16.83 | 16.94 | 16.59 | 16.66 | 839,304 | -0.13(-0.77%) |
Jan 27, 2015 | 16.46 | 16.80 | 16.37 | 16.79 | 420,368 | +0.17(+1.02%) |
Jan 26, 2015 | 16.34 | 16.65 | 16.15 | 16.62 | 547,722 | +0.24(+1.47%) |
Jan 23, 2015 | 16.15 | 16.52 | 15.88 | 16.38 | 546,376 | +0.23(+1.42%) |
Jan 22, 2015 | 15.53 | 16.24 | 15.53 | 16.15 | 922,887 | +0.67(+4.33%) |
Jan 21, 2015 | 15.31 | 15.55 | 15.10 | 15.48 | 601,106 | +0.18(+1.18%) |
Jan 20, 2015 | 16.01 | 16.13 | 15.25 | 15.30 | 572,755 | -0.60(-3.77%) |
Jan 16, 2015 | 15.56 | 15.92 | 15.39 | 15.90 | 474,420 | +0.33(+2.12%) |
Jan 15, 2015 | 16.45 | 16.49 | 15.56 | 15.57 | 449,603 | -0.83(-5.06%) |
Jan 14, 2015 | 16.21 | 16.51 | 16.01 | 16.40 | 685,306 | +0.02(+0.12%) |
Jan 13, 2015 | 16.78 | 16.90 | 16.20 | 16.38 | 937,641 | -0.24(-1.44%) |
Jan 12, 2015 | 16.53 | 16.70 | 16.22 | 16.62 | 1,049,695 | +0.17(+1.03%) |
Jan 09, 2015 | 17.42 | 17.42 | 16.42 | 16.45 | 1,469,059 | -0.59(-3.46%) |
Jan 08, 2015 | 16.80 | 17.36 | 16.75 | 17.04 | 998,246 | +0.27(+1.61%) |
Jan 07, 2015 | 16.75 | 17.43 | 16.53 | 16.77 | 1,277,767 | +0.07(+0.42%) |
Jan 06, 2015 | 16.92 | 17.07 | 16.45 | 16.70 | 936,635 | -0.17(-1.01%) |
Jan 05, 2015 | 16.54 | 17.06 | 16.46 | 16.87 | 1,267,216 | +0.16(+0.96%) |
Jan 02, 2015 | 16.79 | 17.05 | 16.52 | 16.71 | 1,138,400 | +0.01(+0.06%) |
Dec 31, 2014 | 16.93 | 16.70 | 16.70 | 16.70 | 572,100 | -0.23(-1.36%) |
Dec 30, 2014 | 16.77 | 17.27 | 16.76 | 16.93 | 462,214 | +0.14(+0.83%) |
Dec 29, 2014 | 16.57 | 17.01 | 16.52 | 16.79 | 531,968 | +0.19(+1.14%) |
Dec 26, 2014 | 16.33 | 16.80 | 16.23 | 16.60 | 526,913 | +0.33(+2.03%) |
Dec 24, 2014 | 16.45 | 16.27 | 16.27 | 16.27 | 251,000 | -0.09(-0.55%) |
Dec 23, 2014 | 16.26 | 16.67 | 16.24 | 16.36 | 643,334 | +0.13(+0.80%) |
Dec 22, 2014 | 16.44 | 16.49 | 15.84 | 16.23 | 1,041,112 | -0.21(-1.28%) |
Dec 19, 2014 | 16.66 | 16.75 | 16.23 | 16.44 | 1,296,032 | -0.19(-1.14%) |
Dec 18, 2014 | 16.35 | 16.97 | 16.31 | 16.63 | 899,119 | +0.45(+2.78%) |
Dec 17, 2014 | 16.00 | 16.24 | 15.64 | 16.18 | 1,121,050 | +0.21(+1.31%) |
Dec 16, 2014 | 15.94 | 16.37 | 15.61 | 15.97 | 1,069,355 | +0.03(+0.19%) |
Dec 15, 2014 | 15.59 | 16.23 | 15.42 | 15.94 | 1,525,236 | +0.39(+2.51%) |
Dec 12, 2014 | 14.82 | 15.82 | 14.82 | 15.55 | 1,395,634 | +0.57(+3.81%) |
Dec 11, 2014 | 15.30 | 15.63 | 14.88 | 14.98 | 1,354,423 | -0.18(-1.19%) |
Dec 10, 2014 | 14.78 | 16.16 | 14.50 | 15.16 | 3,415,729 | +0.03(+0.20%) |
Dec 09, 2014 | 14.80 | 15.36 | 14.46 | 15.13 | 2,441,200 | +0.08(+0.53%) |
Dec 08, 2014 | 15.10 | 15.78 | 14.70 | 15.05 | 3,502,867 | -0.04(-0.27%) |
Dec 05, 2014 | 13.00 | 15.27 | 13.00 | 15.09 | 9,477,901 | +3.53(+30.54%) |
Dec 04, 2014 | 12.20 | 12.20 | 11.36 | 11.56 | 816,920 | -0.65(-5.32%) |
Dec 03, 2014 | 12.06 | 12.31 | 12.06 | 12.21 | 636,077 | +0.14(+1.16%) |
Dec 02, 2014 | 12.17 | 12.35 | 12.02 | 12.07 | 729,399 | -0.04(-0.33%) |
Dec 01, 2014 | 12.59 | 12.60 | 12.09 | 12.11 | 640,604 | -0.57(-4.50%) |
Nov 28, 2014 | 12.56 | 12.97 | 12.52 | 12.68 | 282,750 | +0.17(+1.36%) |
Nov 26, 2014 | 12.71 | 12.51 | 12.51 | 12.51 | 406,000 | -0.17(-1.34%) |
Nov 25, 2014 | 12.88 | 13.10 | 12.61 | 12.68 | 465,438 | -0.17(-1.32%) |
Nov 24, 2014 | 12.52 | 12.86 | 12.51 | 12.85 | 810,565 | +0.38(+3.05%) |
Nov 21, 2014 | 12.68 | 12.82 | 12.41 | 12.47 | 817,888 | -0.08(-0.64%) |
Nov 20, 2014 | 11.74 | 12.61 | 11.74 | 12.55 | 1,212,137 | +0.75(+6.36%) |
Nov 19, 2014 | 11.81 | 11.91 | 11.55 | 11.80 | 452,842 | +0.02(+0.17%) |
Nov 18, 2014 | 11.67 | 11.86 | 11.46 | 11.78 | 525,524 | +0.11(+0.94%) |
Nov 17, 2014 | 11.85 | 12.02 | 11.66 | 11.67 | 392,388 | -0.21(-1.77%) |
Nov 14, 2014 | 11.89 | 12.00 | 11.71 | 11.88 | 720,040 | +0.03(+0.25%) |
Nov 13, 2014 | 12.09 | 12.32 | 11.72 | 11.85 | 801,801 | -0.27(-2.23%) |
Nov 12, 2014 | 11.71 | 12.19 | 11.71 | 12.12 | 715,722 | +0.40(+3.41%) |
Nov 11, 2014 | 11.63 | 11.84 | 11.58 | 11.72 | 476,526 | +0.08(+0.69%) |
Nov 10, 2014 | 11.72 | 11.92 | 11.51 | 11.64 | 445,755 | -0.09(-0.77%) |
Nov 07, 2014 | 11.85 | 11.88 | 11.62 | 11.73 | 773,305 | -0.19(-1.59%) |
Nov 06, 2014 | 11.43 | 11.93 | 11.43 | 11.92 | 695,407 | +0.46(+4.01%) |
Nov 05, 2014 | 11.28 | 11.52 | 11.19 | 11.46 | 645,669 | +0.26(+2.32%) |
Nov 04, 2014 | 11.47 | 11.47 | 11.02 | 11.20 | 1,141,783 | -0.26(-2.27%) |
Nov 03, 2014 | 11.37 | 11.53 | 11.06 | 11.46 | 1,479,892 | -0.45(-3.78%) |
Oct 31, 2014 | 12.39 | 12.47 | 11.89 | 11.91 | 977,372 | -0.25(-2.06%) |
Oct 30, 2014 | 12.15 | 12.25 | 11.69 | 12.16 | 1,045,475 | +0.00(+0.00%) |
Oct 29, 2014 | 12.16 | 12.27 | 12.02 | 12.16 | 984,181 | -0.02(-0.16%) |
Oct 28, 2014 | 12.29 | 12.35 | 11.96 | 12.18 | 994,124 | -0.11(-0.90%) |
Oct 27, 2014 | 12.01 | 12.32 | 12.05 | 12.29 | 605,932 | +0.24(+1.99%) |
Oct 24, 2014 | 12.19 | 12.23 | 11.90 | 12.05 | 504,666 | -0.18(-1.47%) |
Oct 23, 2014 | 12.04 | 12.31 | 11.81 | 12.23 | 563,071 | +0.28(+2.34%) |
Oct 22, 2014 | 12.11 | 12.36 | 11.92 | 11.95 | 559,187 | -0.11(-0.91%) |
Oct 21, 2014 | 11.89 | 12.15 | 11.75 | 12.06 | 835,041 | +0.29(+2.46%) |
Oct 20, 2014 | 11.82 | 11.97 | 11.44 | 11.77 | 1,673,820 | -0.08(-0.68%) |
Oct 17, 2014 | 12.84 | 12.98 | 11.77 | 11.85 | 2,606,798 | -0.82(-6.47%) |
Oct 16, 2014 | 12.39 | 12.77 | 12.02 | 12.67 | 1,588,643 | -0.37(-2.80%) |
Oct 15, 2014 | 12.91 | 13.29 | 12.61 | 13.04 | 1,091,924 | +0.04(+0.35%) |
Oct 14, 2014 | 12.82 | 13.15 | 12.65 | 12.99 | 1,152,283 | +0.29(+2.28%) |
Oct 13, 2014 | 12.67 | 12.88 | 12.50 | 12.70 | 1,109,348 | -0.01(-0.08%) |
Oct 10, 2014 | 12.52 | 12.79 | 12.46 | 12.71 | 906,566 | +0.14(+1.11%) |
Oct 09, 2014 | 13.00 | 13.21 | 12.52 | 12.57 | 779,696 | -0.54(-4.12%) |
Oct 08, 2014 | 12.86 | 13.12 | 12.47 | 13.11 | 1,035,871 | +0.25(+1.94%) |
Oct 07, 2014 | 13.26 | 13.33 | 12.81 | 12.86 | 1,520,724 | -0.45(-3.38%) |
Oct 06, 2014 | 13.73 | 13.84 | 13.26 | 13.31 | 1,113,696 | -0.40(-2.92%) |
Oct 03, 2014 | 13.73 | 13.92 | 13.55 | 13.71 | 951,920 | +0.12(+0.88%) |
Oct 02, 2014 | 13.45 | 13.76 | 13.45 | 13.59 | 1,115,153 | -0.28(-2.02%) |
Oct 01, 2014 | 13.92 | 14.11 | 13.71 | 13.87 | 863,768 | -0.06(-0.43%) |
Sep 30, 2014 | 14.04 | 14.16 | 13.75 | 13.93 | 1,036,227 | -0.12(-0.85%) |
Sep 29, 2014 | 13.88 | 14.22 | 13.80 | 14.05 | 1,324,094 | +0.00(+0.00%) |
Sep 26, 2014 | 14.04 | 14.11 | 13.85 | 14.05 | 542,193 | +0.04(+0.29%) |
Sep 25, 2014 | 14.02 | 14.45 | 13.84 | 14.01 | 1,147,310 | -0.05(-0.36%) |
Sep 24, 2014 | 14.00 | 14.25 | 13.85 | 14.06 | 529,798 | +0.06(+0.43%) |
Sep 23, 2014 | 14.05 | 14.45 | 13.87 | 14.00 | 625,923 | -0.07(-0.50%) |
Sep 22, 2014 | 14.45 | 14.52 | 13.97 | 14.07 | 839,092 | -0.45(-3.10%) |
Sep 19, 2014 | 14.61 | 15.01 | 14.47 | 14.52 | 1,645,834 | +0.43(+3.05%) |
Sep 18, 2014 | 14.12 | 14.17 | 13.93 | 14.09 | 845,718 | +0.07(+0.50%) |
Sep 17, 2014 | 13.99 | 14.11 | 13.83 | 14.02 | 759,418 | +0.03(+0.21%) |
Sep 16, 2014 | 13.57 | 14.11 | 13.51 | 13.99 | 506,236 | +0.39(+2.87%) |
Sep 15, 2014 | 14.00 | 14.15 | 13.58 | 13.60 | 600,639 | -0.46(-3.27%) |
Sep 12, 2014 | 14.20 | 14.25 | 13.95 | 14.06 | 602,057 | -0.12(-0.85%) |
Sep 11, 2014 | 13.97 | 14.51 | 13.86 | 14.18 | 1,337,253 | +0.09(+0.64%) |
Sep 10, 2014 | 13.39 | 14.25 | 13.39 | 14.09 | 2,075,803 | +0.75(+5.62%) |
Sep 09, 2014 | 13.00 | 13.79 | 12.96 | 13.34 | 4,876,597 | -0.63(-4.51%) |
Sep 08, 2014 | 13.48 | 14.01 | 13.48 | 13.97 | 1,392,193 | +0.54(+4.02%) |
Sep 05, 2014 | 13.65 | 13.85 | 13.17 | 13.43 | 849,925 | -0.22(-1.61%) |
Sep 04, 2014 | 13.46 | 13.77 | 13.46 | 13.65 | 1,008,912 | +0.17(+1.26%) |
Sep 03, 2014 | 13.70 | 13.81 | 13.46 | 13.48 | 721,636 | -0.15(-1.10%) |
Sep 02, 2014 | 14.04 | 14.10 | 13.52 | 13.63 | 942,150 | -0.37(-2.64%) |
Aug 29, 2014 | 14.19 | 14.00 | 14.00 | 14.00 | 613,500 | -0.19(-1.34%) |
Aug 28, 2014 | 14.62 | 14.65 | 14.05 | 14.19 | 711,599 | -0.54(-3.67%) |
Aug 27, 2014 | 14.65 | 14.90 | 14.48 | 14.73 | 587,349 | +0.07(+0.48%) |
Aug 26, 2014 | 14.23 | 14.76 | 14.16 | 14.66 | 860,900 | +0.48(+3.39%) |
Aug 25, 2014 | 14.08 | 14.25 | 14.02 | 14.18 | 421,520 | +0.17(+1.21%) |
Aug 22, 2014 | 13.87 | 14.05 | 13.80 | 14.01 | 372,458 | +0.14(+1.01%) |
Aug 21, 2014 | 13.76 | 13.97 | 13.57 | 13.87 | 454,167 | +0.08(+0.58%) |
Aug 20, 2014 | 13.59 | 13.83 | 13.51 | 13.79 | 680,537 | +0.17(+1.25%) |
Aug 19, 2014 | 13.22 | 13.76 | 13.17 | 13.62 | 540,481 | +0.44(+3.34%) |
Aug 18, 2014 | 12.94 | 13.24 | 12.94 | 13.18 | 461,834 | +0.35(+2.73%) |
Aug 15, 2014 | 12.91 | 12.93 | 12.57 | 12.83 | 456,218 | -0.01(-0.08%) |
Aug 14, 2014 | 12.62 | 12.90 | 12.49 | 12.84 | 368,706 | +0.26(+2.07%) |
Aug 13, 2014 | 12.84 | 12.89 | 12.45 | 12.58 | 538,055 | -0.27(-2.10%) |
Aug 12, 2014 | 13.36 | 13.46 | 12.80 | 12.85 | 654,341 | -0.52(-3.89%) |
Aug 11, 2014 | 13.50 | 13.50 | 13.25 | 13.37 | 458,266 | -0.08(-0.59%) |
Aug 08, 2014 | 13.01 | 13.44 | 12.97 | 13.45 | 508,405 | +0.47(+3.62%) |
Aug 07, 2014 | 13.37 | 13.37 | 12.94 | 12.98 | 505,546 | -0.32(-2.41%) |
Aug 06, 2014 | 12.94 | 13.37 | 12.94 | 13.30 | 611,319 | +0.27(+2.07%) |
Aug 05, 2014 | 12.73 | 13.12 | 12.60 | 13.03 | 620,408 | +0.19(+1.48%) |
Aug 04, 2014 | 12.51 | 12.90 | 12.48 | 12.84 | 953,258 | +0.35(+2.80%) |
Aug 01, 2014 | 12.80 | 12.88 | 12.48 | 12.49 | 769,720 | -0.29(-2.27%) |
Jul 31, 2014 | 12.55 | 12.83 | 12.49 | 12.78 | 1,128,032 | +0.14(+1.11%) |
Jul 30, 2014 | 12.77 | 12.77 | 12.39 | 12.64 | 1,424,009 | -0.04(-0.32%) |
Jul 29, 2014 | 12.93 | 12.95 | 12.66 | 12.68 | 1,534,021 | -0.22(-1.71%) |
Jul 28, 2014 | 13.06 | 13.24 | 12.89 | 12.90 | 953,451 | -0.18(-1.38%) |
Jul 25, 2014 | 13.57 | 13.59 | 13.02 | 13.08 | 1,049,259 | -0.56(-4.11%) |
Jul 24, 2014 | 13.47 | 13.88 | 13.42 | 13.64 | 1,058,220 | +0.12(+0.89%) |
Jul 23, 2014 | 13.45 | 13.66 | 13.43 | 13.52 | 663,475 | +0.04(+0.30%) |
Jul 22, 2014 | 13.70 | 13.86 | 13.46 | 13.48 | 574,201 | -0.18(-1.32%) |
Jul 21, 2014 | 13.88 | 14.01 | 13.59 | 13.66 | 564,768 | -0.25(-1.80%) |
Jul 18, 2014 | 13.71 | 13.96 | 13.42 | 13.91 | 914,700 | +0.14(+1.02%) |
Jul 17, 2014 | 13.93 | 14.03 | 13.73 | 13.77 | 581,870 | -0.16(-1.15%) |
Jul 16, 2014 | 14.33 | 14.33 | 13.82 | 13.93 | 763,599 | -0.31(-2.18%) |
Jul 15, 2014 | 14.44 | 14.49 | 14.15 | 14.24 | 550,800 | -0.17(-1.18%) |
Jul 14, 2014 | 14.37 | 14.53 | 14.25 | 14.41 | 778,882 | +0.18(+1.26%) |
Jul 11, 2014 | 14.50 | 14.79 | 14.10 | 14.23 | 902,450 | -0.34(-2.33%) |
Jul 10, 2014 | 14.51 | 14.78 | 14.41 | 14.57 | 630,851 | -0.20(-1.35%) |
Jul 09, 2014 | 14.90 | 14.94 | 14.70 | 14.77 | 840,258 | -0.11(-0.74%) |
Jul 08, 2014 | 14.94 | 15.09 | 14.51 | 14.88 | 687,903 | -0.07(-0.47%) |
Jul 07, 2014 | 15.29 | 15.55 | 14.91 | 14.95 | 537,700 | -0.39(-2.51%) |
Jul 03, 2014 | 15.09 | 15.34 | 15.34 | 15.34 | 385,500 | +0.31(+2.03%) |
Jul 02, 2014 | 15.01 | 15.33 | 15.00 | 15.03 | 618,649 | -0.01(-0.07%) |
Jul 01, 2014 | 14.75 | 15.11 | 14.70 | 15.04 | 824,319 | +0.30(+2.04%) |
Jun 30, 2014 | 14.65 | 14.86 | 14.46 | 14.74 | 551,694 | +0.04(+0.27%) |
Jun 27, 2014 | 14.47 | 14.74 | 14.41 | 14.70 | 1,360,309 | +0.21(+1.45%) |
Jun 26, 2014 | 14.82 | 14.93 | 14.34 | 14.49 | 972,007 | -0.34(-2.29%) |
Jun 25, 2014 | 14.85 | 14.98 | 14.74 | 14.83 | 702,271 | -0.06(-0.40%) |
Jun 24, 2014 | 14.86 | 15.09 | 14.77 | 14.89 | 870,730 | -0.02(-0.13%) |
Jun 23, 2014 | 14.89 | 15.01 | 14.82 | 14.91 | 665,923 | +0.06(+0.40%) |
Jun 20, 2014 | 14.86 | 14.94 | 14.68 | 14.85 | 1,762,736 | +0.08(+0.58%) |
Jun 19, 2014 | 14.94 | 15.08 | 14.72 | 14.77 | 840,495 | -0.14(-0.97%) |
Jun 18, 2014 | 15.05 | 15.18 | 14.83 | 14.91 | 935,406 | -0.09(-0.60%) |
Jun 17, 2014 | 14.94 | 15.32 | 14.78 | 15.00 | 1,510,400 | +0.01(+0.07%) |
Jun 16, 2014 | 14.63 | 15.10 | 14.53 | 14.99 | 1,473,701 | +0.29(+1.97%) |
Jun 13, 2014 | 14.34 | 14.72 | 14.16 | 14.70 | 1,848,350 | +0.44(+3.09%) |
Jun 12, 2014 | 13.99 | 14.35 | 13.82 | 14.26 | 2,079,834 | +0.20(+1.42%) |
Jun 11, 2014 | 13.32 | 14.18 | 13.32 | 14.06 | 3,398,118 | +0.51(+3.76%) |
Jun 10, 2014 | 13.69 | 14.00 | 13.12 | 13.55 | 8,033,441 | -1.49(-9.91%) |
Jun 06, 2014 | 15.03 | 15.74 | 14.77 | 15.04 | 1,809,728 | +0.00(+0.00%) |
Jun 05, 2014 | 15.15 | 15.26 | 14.80 | 15.04 | 1,044,841 | -0.11(-0.73%) |
Jun 04, 2014 | 14.98 | 15.37 | 14.98 | 15.15 | 964,116 | +0.05(+0.33%) |
Jun 03, 2014 | 14.99 | 15.40 | 14.80 | 15.10 | 948,272 | +0.04(+0.27%) |
Jun 02, 2014 | 15.37 | 15.47 | 14.90 | 15.06 | 883,582 | -0.28(-1.83%) |
May 30, 2014 | 15.93 | 15.99 | 15.29 | 15.34 | 1,218,739 | -0.58(-3.64%) |
May 29, 2014 | 15.86 | 15.97 | 15.75 | 15.92 | 349,491 | +0.18(+1.14%) |
May 28, 2014 | 16.20 | 16.35 | 15.60 | 15.74 | 583,109 | -0.40(-2.48%) |
May 27, 2014 | 16.22 | 16.47 | 16.08 | 16.14 | 618,847 | +0.07(+0.44%) |
May 23, 2014 | 16.01 | 16.07 | 16.07 | 16.07 | 420,000 | +0.03(+0.19%) |
May 22, 2014 | 15.77 | 16.36 | 15.77 | 16.04 | 264,221 | +0.26(+1.65%) |
May 21, 2014 | 16.10 | 16.19 | 15.68 | 15.78 | 735,713 | -0.26(-1.62%) |
May 20, 2014 | 16.69 | 16.72 | 15.80 | 16.04 | 1,138,648 | -0.64(-3.84%) |
May 19, 2014 | 16.70 | 16.77 | 16.46 | 16.68 | 678,746 | -0.09(-0.54%) |
May 16, 2014 | 16.44 | 16.78 | 16.44 | 16.77 | 551,490 | +0.39(+2.38%) |
May 15, 2014 | 16.76 | 16.76 | 16.24 | 16.38 | 605,817 | -0.37(-2.21%) |
May 14, 2014 | 17.00 | 17.15 | 16.63 | 16.75 | 523,118 | -0.24(-1.41%) |
May 13, 2014 | 16.88 | 17.34 | 16.77 | 16.99 | 847,359 | +0.15(+0.89%) |
May 12, 2014 | 16.09 | 16.91 | 16.08 | 16.84 | 854,960 | +0.76(+4.73%) |
May 09, 2014 | 15.63 | 16.10 | 15.56 | 16.08 | 690,116 | +0.37(+2.36%) |
May 08, 2014 | 15.33 | 16.34 | 15.33 | 15.71 | 784,072 | +0.42(+2.75%) |
May 07, 2014 | 15.66 | 15.69 | 15.01 | 15.29 | 1,133,972 | -0.35(-2.24%) |
May 06, 2014 | 16.17 | 16.28 | 15.62 | 15.64 | 837,985 | -0.54(-3.34%) |
May 05, 2014 | 16.21 | 16.39 | 16.00 | 16.18 | 730,062 | -0.09(-0.55%) |
May 02, 2014 | 16.41 | 16.87 | 16.23 | 16.27 | 830,670 | -0.07(-0.43%) |
May 01, 2014 | 16.35 | 16.67 | 16.22 | 16.34 | 728,530 | -0.02(-0.12%) |
Apr 30, 2014 | 16.37 | 16.51 | 16.11 | 16.36 | 1,064,809 | -0.07(-0.43%) |
Apr 29, 2014 | 16.18 | 16.76 | 16.10 | 16.43 | 782,580 | +0.25(+1.55%) |
Apr 28, 2014 | 16.15 | 16.57 | 15.93 | 16.18 | 1,110,047 | +0.14(+0.87%) |
Apr 25, 2014 | 16.50 | 16.77 | 16.01 | 16.04 | 575,320 | -0.58(-3.49%) |
Apr 24, 2014 | 16.57 | 16.90 | 16.35 | 16.62 | 644,906 | +0.18(+1.09%) |
Apr 23, 2014 | 16.60 | 16.77 | 16.44 | 16.44 | 595,756 | -0.19(-1.14%) |
Apr 22, 2014 | 16.50 | 16.92 | 16.23 | 16.63 | 796,315 | +0.11(+0.67%) |
Apr 21, 2014 | 16.21 | 16.60 | 16.20 | 16.52 | 1,042,533 | +0.42(+2.61%) |
Apr 17, 2014 | 16.60 | 16.10 | 16.10 | 16.10 | 1,906,200 | -0.51(-3.07%) |
Apr 16, 2014 | 16.98 | 17.22 | 16.50 | 16.61 | 1,078,294 | -0.28(-1.66%) |
Apr 15, 2014 | 17.26 | 17.32 | 16.42 | 16.89 | 1,174,410 | -0.37(-2.14%) |
Apr 14, 2014 | 17.21 | 17.83 | 17.01 | 17.26 | 1,305,556 | +0.22(+1.29%) |
Apr 11, 2014 | 17.10 | 17.54 | 16.81 | 17.04 | 1,452,902 | -0.27(-1.56%) |
Apr 10, 2014 | 18.05 | 18.05 | 17.10 | 17.31 | 1,206,216 | -0.76(-4.21%) |
Apr 09, 2014 | 17.97 | 18.18 | 17.48 | 18.07 | 1,440,434 | +0.13(+0.72%) |
Apr 08, 2014 | 18.03 | 18.19 | 17.77 | 17.94 | 1,287,729 | -0.07(-0.39%) |
Apr 07, 2014 | 19.00 | 19.25 | 17.98 | 18.01 | 1,735,606 | -1.01(-5.31%) |
Apr 04, 2014 | 19.80 | 19.97 | 18.92 | 19.02 | 1,136,169 | -0.74(-3.74%) |
Apr 03, 2014 | 19.62 | 19.91 | 19.44 | 19.76 | 1,092,745 | +0.24(+1.23%) |
Apr 02, 2014 | 18.74 | 19.56 | 18.63 | 19.52 | 1,342,869 | +0.82(+4.39%) |
Apr 01, 2014 | 18.21 | 18.88 | 18.19 | 18.70 | 863,483 | +0.56(+3.09%) |
Mar 31, 2014 | 18.30 | 18.52 | 18.05 | 18.14 | 704,331 | -0.09(-0.49%) |
Mar 28, 2014 | 17.96 | 18.47 | 17.68 | 18.23 | 1,388,899 | +0.41(+2.30%) |
Mar 27, 2014 | 17.33 | 17.92 | 17.12 | 17.82 | 2,438,142 | +0.61(+3.54%) |
Mar 26, 2014 | 19.00 | 19.46 | 17.20 | 17.21 | 5,840,485 | -3.65(-17.50%) |
Mar 25, 2014 | 21.01 | 21.23 | 20.38 | 20.86 | 1,508,299 | +0.26(+1.26%) |
Mar 24, 2014 | 20.51 | 20.76 | 20.29 | 20.60 | 822,312 | +0.25(+1.23%) |
Mar 21, 2014 | 20.13 | 20.66 | 19.92 | 20.35 | 923,259 | +0.33(+1.65%) |
Mar 20, 2014 | 20.18 | 20.30 | 19.94 | 20.02 | 445,321 | -0.19(-0.94%) |
Mar 19, 2014 | 20.51 | 20.51 | 20.10 | 20.21 | 638,736 | -0.26(-1.27%) |
Mar 18, 2014 | 20.28 | 20.56 | 19.75 | 20.47 | 609,360 | +0.24(+1.19%) |
Mar 17, 2014 | 20.42 | 20.46 | 20.11 | 20.23 | 599,820 | -0.13(-0.64%) |
Mar 14, 2014 | 19.91 | 20.65 | 19.82 | 20.36 | 699,529 | +0.45(+2.26%) |
Mar 13, 2014 | 20.12 | 20.46 | 19.77 | 19.91 | 526,496 | -0.17(-0.85%) |
Mar 12, 2014 | 20.44 | 20.50 | 19.91 | 20.08 | 818,556 | -0.56(-2.71%) |
Mar 11, 2014 | 20.78 | 20.89 | 20.54 | 20.64 | 593,087 | -0.15(-0.72%) |
Mar 10, 2014 | 20.43 | 21.13 | 20.39 | 20.79 | 735,363 | +0.31(+1.51%) |
Mar 07, 2014 | 20.29 | 20.79 | 20.27 | 20.48 | 530,672 | +0.38(+1.89%) |
Mar 06, 2014 | 20.20 | 20.31 | 19.65 | 20.10 | 390,308 | -0.07(-0.35%) |
Mar 05, 2014 | 20.38 | 20.45 | 19.97 | 20.17 | 408,178 | -0.26(-1.27%) |
Mar 04, 2014 | 20.08 | 20.49 | 19.73 | 20.43 | 791,606 | +0.55(+2.77%) |