Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 18.80 | 19.17 | 18.61 | 19.16 | 175,527 | +0.37(+1.97%) |
Mar 30, 2015 | 18.53 | 18.97 | 18.32 | 18.79 | 169,647 | +0.41(+2.23%) |
Mar 27, 2015 | 18.27 | 18.62 | 18.22 | 18.38 | 193,127 | +0.14(+0.77%) |
Mar 26, 2015 | 18.14 | 18.61 | 17.85 | 18.24 | 168,512 | -0.10(-0.55%) |
Mar 25, 2015 | 18.00 | 18.68 | 18.00 | 18.34 | 458,389 | -0.33(-1.77%) |
Mar 24, 2015 | 18.85 | 19.14 | 18.65 | 18.67 | 181,527 | -0.27(-1.43%) |
Mar 23, 2015 | 19.00 | 19.21 | 18.65 | 18.94 | 183,871 | -0.02(-0.11%) |
Mar 20, 2015 | 19.14 | 19.14 | 18.83 | 18.96 | 205,456 | -0.04(-0.21%) |
Mar 19, 2015 | 18.87 | 19.21 | 18.73 | 19.00 | 333,765 | +0.00(+0.00%) |
Mar 18, 2015 | 19.00 | 19.86 | 18.88 | 19.00 | 571,360 | +1.29(+7.28%) |
Mar 17, 2015 | 17.40 | 17.83 | 17.30 | 17.71 | 111,958 | +0.30(+1.72%) |
Mar 16, 2015 | 17.81 | 17.87 | 17.01 | 17.41 | 186,533 | -0.36(-2.03%) |
Mar 13, 2015 | 17.87 | 18.00 | 17.50 | 17.77 | 124,871 | -0.19(-1.06%) |
Mar 12, 2015 | 17.73 | 18.15 | 17.33 | 17.96 | 152,084 | +0.32(+1.81%) |
Mar 11, 2015 | 17.77 | 17.80 | 17.43 | 17.64 | 435,820 | -0.03(-0.17%) |
Mar 10, 2015 | 18.08 | 18.22 | 17.51 | 17.67 | 368,230 | -0.08(-0.45%) |
Mar 09, 2015 | 17.90 | 18.11 | 17.63 | 17.75 | 78,012 | -0.05(-0.28%) |
Mar 06, 2015 | 18.10 | 18.53 | 17.79 | 17.80 | 105,775 | -0.50(-2.73%) |
Mar 05, 2015 | 17.54 | 18.37 | 17.35 | 18.30 | 257,064 | +0.83(+4.75%) |
Mar 04, 2015 | 17.70 | 17.67 | 17.30 | 17.47 | 198,719 | -0.20(-1.13%) |
Mar 03, 2015 | 18.25 | 18.78 | 17.61 | 17.67 | 345,380 | -0.56(-3.07%) |
Mar 02, 2015 | 18.38 | 19.13 | 18.09 | 18.23 | 366,605 | -0.10(-0.55%) |
Feb 27, 2015 | 18.58 | 19.11 | 18.32 | 18.33 | 286,676 | -0.30(-1.61%) |
Feb 26, 2015 | 18.91 | 19.70 | 18.53 | 18.63 | 90,502 | -0.28(-1.48%) |
Feb 25, 2015 | 18.92 | 19.23 | 18.87 | 18.91 | 202,963 | -0.11(-0.58%) |
Feb 24, 2015 | 19.13 | 19.53 | 18.79 | 19.02 | 182,048 | -0.19(-0.99%) |
Feb 23, 2015 | 19.65 | 19.98 | 19.12 | 19.21 | 169,696 | -0.44(-2.24%) |
Feb 20, 2015 | 19.23 | 19.84 | 19.01 | 19.65 | 236,530 | +0.43(+2.24%) |
Feb 19, 2015 | 19.00 | 19.64 | 18.87 | 19.22 | 313,130 | +0.36(+1.91%) |
Feb 18, 2015 | 18.71 | 19.07 | 18.71 | 18.86 | 123,468 | +0.15(+0.80%) |
Feb 17, 2015 | 19.10 | 19.10 | 18.69 | 18.71 | 139,471 | -0.13(-0.69%) |
Feb 13, 2015 | 19.00 | 18.84 | 18.84 | 18.84 | 218,000 | -0.26(-1.36%) |
Feb 12, 2015 | 19.35 | 19.50 | 19.07 | 19.10 | 178,798 | -0.11(-0.57%) |
Feb 11, 2015 | 19.17 | 19.91 | 19.00 | 19.21 | 239,554 | +0.61(+3.28%) |
Feb 10, 2015 | 18.80 | 19.25 | 18.47 | 18.60 | 241,571 | +0.01(+0.05%) |
Feb 09, 2015 | 19.45 | 19.45 | 18.41 | 18.59 | 210,783 | -0.87(-4.47%) |
Feb 06, 2015 | 19.25 | 19.89 | 18.91 | 19.46 | 208,057 | +0.20(+1.04%) |
Feb 05, 2015 | 19.17 | 19.48 | 18.89 | 19.26 | 101,450 | +0.10(+0.52%) |
Feb 04, 2015 | 18.75 | 19.45 | 18.50 | 19.16 | 160,485 | +0.34(+1.81%) |
Feb 03, 2015 | 19.62 | 19.82 | 18.81 | 18.82 | 188,907 | +0.19(+1.02%) |
Feb 02, 2015 | 19.80 | 19.96 | 18.54 | 18.63 | 257,898 | -1.15(-5.81%) |
Jan 30, 2015 | 19.94 | 20.26 | 19.42 | 19.78 | 189,297 | -0.33(-1.64%) |
Jan 29, 2015 | 20.05 | 20.34 | 19.80 | 20.11 | 184,045 | +0.17(+0.85%) |
Jan 28, 2015 | 20.59 | 20.77 | 19.84 | 19.94 | 255,040 | -0.61(-2.97%) |
Jan 27, 2015 | 20.01 | 20.85 | 20.01 | 20.55 | 179,361 | +0.23(+1.13%) |
Jan 26, 2015 | 20.38 | 20.66 | 20.02 | 20.32 | 95,024 | +0.15(+0.74%) |
Jan 23, 2015 | 19.53 | 20.38 | 19.51 | 20.17 | 350,567 | +0.72(+3.70%) |
Jan 22, 2015 | 18.85 | 19.85 | 18.50 | 19.45 | 314,008 | +0.78(+4.18%) |
Jan 21, 2015 | 19.33 | 19.47 | 18.59 | 18.67 | 136,925 | -0.43(-2.25%) |
Jan 20, 2015 | 19.09 | 19.17 | 18.13 | 19.10 | 173,794 | +0.83(+4.54%) |
Jan 16, 2015 | 18.26 | 18.92 | 18.05 | 18.27 | 193,709 | -0.08(-0.44%) |
Jan 15, 2015 | 18.80 | 19.16 | 18.29 | 18.35 | 141,359 | -0.35(-1.87%) |
Jan 14, 2015 | 18.57 | 19.05 | 17.61 | 18.70 | 119,796 | -0.04(-0.21%) |
Jan 13, 2015 | 19.75 | 19.75 | 18.43 | 18.74 | 403,627 | -0.93(-4.73%) |
Jan 12, 2015 | 20.02 | 20.35 | 19.37 | 19.67 | 215,800 | -0.41(-2.04%) |
Jan 09, 2015 | 21.41 | 21.41 | 19.92 | 20.08 | 253,038 | -1.25(-5.86%) |
Jan 08, 2015 | 21.53 | 21.75 | 21.11 | 21.33 | 180,336 | +0.00(+0.00%) |
Jan 07, 2015 | 20.63 | 21.40 | 20.30 | 21.33 | 203,521 | +0.79(+3.85%) |
Jan 06, 2015 | 20.63 | 20.80 | 19.83 | 20.54 | 167,173 | +0.05(+0.24%) |
Jan 05, 2015 | 21.20 | 21.40 | 20.44 | 20.49 | 133,242 | -0.56(-2.66%) |
Jan 02, 2015 | 21.20 | 21.20 | 20.65 | 21.05 | 81,687 | +0.05(+0.24%) |
Dec 31, 2014 | 20.86 | 21.00 | 21.00 | 21.00 | 95,500 | +0.17(+0.82%) |
Dec 30, 2014 | 20.74 | 21.27 | 20.72 | 20.83 | 87,506 | +0.03(+0.14%) |
Dec 29, 2014 | 20.96 | 21.14 | 20.43 | 20.80 | 380,214 | -0.46(-2.16%) |
Dec 26, 2014 | 21.00 | 21.50 | 20.89 | 21.26 | 79,485 | +0.40(+1.92%) |
Dec 24, 2014 | 21.11 | 20.86 | 20.86 | 20.86 | 47,800 | -0.26(-1.23%) |
Dec 23, 2014 | 20.74 | 21.15 | 20.45 | 21.12 | 85,154 | +0.43(+2.08%) |
Dec 22, 2014 | 20.52 | 21.14 | 20.39 | 20.69 | 69,420 | -0.02(-0.10%) |
Dec 19, 2014 | 20.57 | 20.71 | 20.23 | 20.71 | 104,278 | +0.11(+0.53%) |
Dec 18, 2014 | 20.11 | 20.62 | 19.92 | 20.60 | 205,349 | +0.70(+3.52%) |
Dec 17, 2014 | 19.51 | 20.11 | 19.25 | 19.90 | 246,458 | +0.36(+1.84%) |
Dec 16, 2014 | 20.95 | 20.95 | 19.49 | 19.54 | 232,416 | -1.40(-6.69%) |
Dec 15, 2014 | 21.64 | 21.77 | 20.66 | 20.94 | 103,883 | -0.65(-3.01%) |
Dec 12, 2014 | 21.70 | 21.93 | 21.49 | 21.59 | 58,303 | -0.32(-1.46%) |
Dec 11, 2014 | 21.61 | 22.38 | 21.61 | 21.91 | 155,222 | +0.03(+0.14%) |
Dec 10, 2014 | 21.85 | 22.50 | 21.67 | 21.88 | 325,122 | +0.01(+0.05%) |
Dec 09, 2014 | 21.21 | 21.92 | 21.02 | 21.87 | 217,135 | +0.40(+1.86%) |
Dec 08, 2014 | 21.57 | 21.83 | 21.30 | 21.47 | 215,095 | -0.30(-1.38%) |
Dec 05, 2014 | 21.17 | 21.95 | 21.17 | 21.77 | 127,981 | +0.62(+2.93%) |
Dec 04, 2014 | 21.32 | 21.33 | 20.77 | 21.15 | 149,043 | -0.08(-0.38%) |
Dec 03, 2014 | 21.03 | 21.60 | 20.76 | 21.23 | 199,341 | +0.15(+0.71%) |
Dec 02, 2014 | 20.51 | 21.19 | 20.45 | 21.08 | 139,084 | +0.57(+2.78%) |
Dec 01, 2014 | 20.45 | 21.09 | 20.17 | 20.51 | 157,804 | -0.90(-4.20%) |
Nov 28, 2014 | 21.85 | 21.86 | 21.34 | 21.41 | 68,863 | -0.35(-1.61%) |
Nov 26, 2014 | 22.00 | 21.76 | 21.76 | 21.76 | 1,038,500 | -0.22(-1.00%) |
Nov 25, 2014 | 21.61 | 22.21 | 21.50 | 21.98 | 322,553 | +0.50(+2.33%) |
Nov 24, 2014 | 21.45 | 21.60 | 21.10 | 21.48 | 256,931 | +0.03(+0.14%) |
Nov 21, 2014 | 20.63 | 21.78 | 20.60 | 21.45 | 225,827 | +0.99(+4.84%) |
Nov 20, 2014 | 19.94 | 20.48 | 19.63 | 20.46 | 157,216 | +0.47(+2.35%) |
Nov 19, 2014 | 19.70 | 20.05 | 19.58 | 19.99 | 126,625 | +0.02(+0.10%) |
Nov 18, 2014 | 19.59 | 20.09 | 19.56 | 19.97 | 152,843 | +0.03(+0.15%) |
Nov 17, 2014 | 20.20 | 20.68 | 19.64 | 19.94 | 133,888 | -0.30(-1.48%) |
Nov 14, 2014 | 20.42 | 20.66 | 19.91 | 20.24 | 158,221 | -0.11(-0.54%) |
Nov 13, 2014 | 19.00 | 20.78 | 18.99 | 20.35 | 527,138 | +1.37(+7.22%) |
Nov 12, 2014 | 17.69 | 19.11 | 17.62 | 18.98 | 370,841 | +1.23(+6.93%) |
Nov 11, 2014 | 17.41 | 17.76 | 17.30 | 17.75 | 211,863 | +0.26(+1.49%) |
Nov 10, 2014 | 16.90 | 17.65 | 16.90 | 17.49 | 169,545 | +0.05(+0.29%) |
Nov 07, 2014 | 17.10 | 17.50 | 16.84 | 17.44 | 167,455 | +0.38(+2.23%) |
Nov 06, 2014 | 17.62 | 17.62 | 16.35 | 17.06 | 961,720 | -0.63(-3.56%) |
Nov 05, 2014 | 17.56 | 18.00 | 17.03 | 17.69 | 1,341,509 | +0.75(+4.43%) |
Nov 04, 2014 | 17.01 | 17.16 | 16.82 | 16.94 | 228,430 | -0.12(-0.70%) |
Nov 03, 2014 | 17.00 | 17.35 | 17.00 | 17.06 | 71,273 | +0.07(+0.41%) |
Oct 31, 2014 | 16.96 | 17.24 | 16.47 | 16.99 | 276,317 | +0.41(+2.47%) |
Oct 30, 2014 | 16.73 | 16.74 | 16.15 | 16.58 | 115,488 | -0.16(-0.96%) |
Oct 29, 2014 | 16.56 | 16.97 | 16.56 | 16.74 | 111,266 | +0.12(+0.72%) |
Oct 28, 2014 | 16.54 | 16.64 | 16.00 | 16.62 | 316,063 | +0.43(+2.66%) |
Oct 27, 2014 | 16.30 | 16.27 | 16.27 | 16.19 | 222,520 | -0.08(-0.49%) |
Oct 24, 2014 | 16.44 | 16.53 | 16.20 | 16.27 | 103,071 | -0.22(-1.33%) |
Oct 23, 2014 | 16.83 | 17.61 | 16.36 | 16.49 | 129,288 | -0.35(-2.08%) |
Oct 22, 2014 | 17.35 | 17.38 | 16.76 | 16.84 | 130,759 | -0.54(-3.11%) |
Oct 21, 2014 | 17.30 | 17.66 | 17.00 | 17.38 | 119,594 | +0.23(+1.34%) |
Oct 20, 2014 | 17.02 | 17.57 | 17.02 | 17.15 | 121,580 | -0.07(-0.41%) |
Oct 17, 2014 | 17.95 | 17.95 | 17.10 | 17.22 | 90,608 | -0.56(-3.15%) |
Oct 16, 2014 | 16.71 | 17.82 | 16.68 | 17.78 | 175,358 | +1.14(+6.85%) |
Oct 15, 2014 | 16.20 | 16.95 | 16.20 | 16.64 | 98,451 | +0.16(+0.97%) |
Oct 14, 2014 | 16.46 | 16.99 | 16.23 | 16.48 | 142,207 | -0.02(-0.12%) |
Oct 13, 2014 | 16.53 | 17.30 | 16.30 | 16.50 | 93,939 | -0.02(-0.12%) |
Oct 10, 2014 | 16.71 | 17.32 | 16.45 | 16.52 | 64,125 | -0.31(-1.84%) |
Oct 09, 2014 | 17.41 | 17.45 | 16.80 | 16.83 | 65,891 | -0.58(-3.33%) |
Oct 08, 2014 | 16.85 | 17.45 | 16.54 | 17.41 | 71,571 | +0.61(+3.63%) |
Oct 07, 2014 | 17.40 | 17.40 | 16.77 | 16.80 | 92,203 | -0.70(-4.00%) |
Oct 06, 2014 | 17.93 | 17.98 | 17.01 | 17.50 | 91,877 | -0.33(-1.85%) |
Oct 03, 2014 | 17.03 | 18.33 | 17.03 | 17.83 | 248,655 | +1.00(+5.94%) |
Oct 02, 2014 | 16.63 | 16.95 | 16.58 | 16.83 | 67,763 | +0.15(+0.90%) |
Oct 01, 2014 | 16.24 | 16.82 | 16.03 | 16.68 | 102,605 | +0.43(+2.65%) |
Sep 30, 2014 | 16.82 | 16.95 | 16.19 | 16.25 | 104,059 | -0.51(-3.04%) |
Sep 29, 2014 | 15.94 | 16.89 | 15.94 | 16.76 | 101,607 | +0.69(+4.29%) |
Sep 26, 2014 | 16.16 | 16.44 | 15.91 | 16.07 | 94,895 | -0.06(-0.37%) |
Sep 25, 2014 | 16.53 | 16.64 | 16.12 | 16.13 | 69,761 | -0.41(-2.48%) |
Sep 24, 2014 | 16.67 | 16.83 | 16.46 | 16.54 | 51,990 | -0.01(-0.06%) |
Sep 23, 2014 | 16.47 | 16.85 | 16.47 | 16.55 | 68,760 | -0.06(-0.36%) |
Sep 22, 2014 | 17.35 | 17.35 | 16.45 | 16.61 | 133,951 | -0.83(-4.76%) |
Sep 19, 2014 | 17.58 | 17.85 | 17.32 | 17.44 | 107,831 | -0.10(-0.57%) |
Sep 18, 2014 | 17.71 | 17.90 | 17.43 | 17.54 | 48,156 | -0.14(-0.79%) |
Sep 17, 2014 | 17.60 | 17.95 | 17.37 | 17.68 | 108,033 | +0.06(+0.34%) |
Sep 16, 2014 | 17.40 | 17.70 | 17.20 | 17.62 | 119,389 | +0.12(+0.69%) |
Sep 15, 2014 | 17.93 | 17.93 | 17.20 | 17.50 | 166,315 | -0.48(-2.67%) |
Sep 12, 2014 | 17.65 | 18.24 | 17.40 | 17.98 | 256,669 | +0.16(+0.90%) |
Sep 11, 2014 | 16.73 | 17.85 | 16.40 | 17.82 | 379,623 | +0.98(+5.82%) |
Sep 10, 2014 | 16.90 | 16.90 | 16.41 | 16.84 | 55,125 | -0.03(-0.18%) |
Sep 09, 2014 | 17.00 | 17.05 | 16.52 | 16.87 | 103,093 | -0.02(-0.12%) |
Sep 08, 2014 | 16.75 | 16.96 | 16.19 | 16.89 | 124,127 | +0.69(+4.26%) |
Sep 05, 2014 | 16.45 | 16.65 | 16.18 | 16.20 | 109,879 | -0.36(-2.17%) |
Sep 04, 2014 | 16.75 | 18.00 | 16.50 | 16.56 | 108,223 | -0.14(-0.84%) |
Sep 03, 2014 | 17.00 | 17.00 | 16.57 | 16.70 | 101,821 | +0.07(+0.42%) |
Sep 02, 2014 | 16.49 | 16.83 | 16.35 | 16.63 | 171,126 | +0.17(+1.03%) |
Aug 29, 2014 | 16.29 | 16.46 | 16.46 | 16.46 | 264,100 | +0.23(+1.42%) |
Aug 28, 2014 | 16.35 | 16.66 | 16.10 | 16.23 | 118,161 | -0.27(-1.64%) |
Aug 27, 2014 | 16.85 | 16.94 | 16.44 | 16.50 | 82,750 | -0.24(-1.43%) |
Aug 26, 2014 | 16.85 | 16.90 | 16.69 | 16.74 | 135,895 | -0.18(-1.06%) |
Aug 25, 2014 | 16.90 | 17.29 | 16.80 | 16.92 | 88,664 | +0.15(+0.89%) |
Aug 22, 2014 | 17.60 | 17.60 | 16.65 | 16.77 | 131,893 | -0.83(-4.72%) |
Aug 21, 2014 | 16.95 | 17.70 | 16.74 | 17.60 | 157,443 | +0.70(+4.14%) |
Aug 20, 2014 | 17.31 | 17.31 | 16.89 | 16.90 | 94,398 | -0.55(-3.15%) |
Aug 19, 2014 | 17.62 | 17.76 | 17.20 | 17.45 | 185,480 | -0.04(-0.23%) |
Aug 18, 2014 | 16.80 | 17.67 | 16.54 | 17.49 | 264,590 | +0.75(+4.48%) |
Aug 15, 2014 | 16.79 | 16.88 | 16.34 | 16.74 | 103,068 | +0.03(+0.18%) |
Aug 14, 2014 | 16.89 | 16.89 | 16.51 | 16.71 | 127,543 | -0.08(-0.48%) |
Aug 13, 2014 | 16.20 | 16.87 | 15.60 | 16.79 | 254,341 | +0.59(+3.64%) |
Aug 12, 2014 | 16.48 | 16.60 | 16.01 | 16.20 | 95,113 | -0.30(-1.82%) |
Aug 11, 2014 | 16.72 | 16.80 | 16.32 | 16.50 | 132,107 | -0.02(-0.12%) |
Aug 08, 2014 | 16.74 | 16.79 | 16.20 | 16.52 | 90,955 | -0.26(-1.55%) |
Aug 07, 2014 | 17.81 | 17.81 | 16.13 | 16.78 | 472,620 | -0.84(-4.77%) |
Aug 06, 2014 | 18.11 | 18.35 | 17.11 | 17.62 | 249,995 | +0.26(+1.50%) |
Aug 05, 2014 | 16.25 | 17.56 | 16.25 | 17.36 | 132,780 | +1.03(+6.31%) |
Aug 04, 2014 | 16.31 | 16.70 | 16.01 | 16.33 | 80,896 | +0.18(+1.11%) |
Aug 01, 2014 | 16.93 | 17.15 | 16.00 | 16.15 | 122,336 | -0.80(-4.72%) |
Jul 31, 2014 | 17.25 | 17.25 | 16.72 | 16.95 | 79,042 | -0.52(-2.98%) |
Jul 30, 2014 | 17.94 | 18.25 | 17.34 | 17.47 | 64,868 | -0.28(-1.58%) |
Jul 29, 2014 | 17.25 | 17.91 | 17.08 | 17.75 | 103,817 | +0.56(+3.26%) |
Jul 28, 2014 | 17.60 | 17.64 | 17.00 | 17.19 | 67,902 | -0.44(-2.50%) |
Jul 25, 2014 | 17.54 | 17.91 | 17.39 | 17.63 | 83,176 | -0.13(-0.73%) |
Jul 24, 2014 | 17.77 | 18.01 | 17.65 | 17.76 | 43,787 | +0.06(+0.34%) |
Jul 23, 2014 | 18.07 | 18.14 | 17.53 | 17.70 | 66,292 | -0.22(-1.23%) |
Jul 22, 2014 | 17.51 | 18.29 | 17.50 | 17.92 | 116,790 | +0.56(+3.23%) |
Jul 21, 2014 | 17.62 | 17.70 | 17.31 | 17.36 | 131,934 | -0.47(-2.64%) |
Jul 18, 2014 | 17.86 | 18.24 | 17.60 | 17.83 | 87,613 | -0.09(-0.50%) |
Jul 17, 2014 | 17.87 | 18.29 | 17.75 | 17.92 | 143,532 | -0.15(-0.83%) |
Jul 16, 2014 | 18.51 | 18.57 | 17.91 | 18.07 | 115,909 | -0.26(-1.42%) |
Jul 15, 2014 | 19.30 | 19.30 | 17.91 | 18.33 | 172,019 | -0.91(-4.73%) |
Jul 14, 2014 | 19.44 | 19.83 | 19.04 | 19.24 | 60,817 | +0.14(+0.73%) |
Jul 11, 2014 | 19.10 | 20.02 | 19.01 | 19.10 | 48,393 | -0.07(-0.37%) |
Jul 10, 2014 | 19.37 | 19.74 | 19.03 | 19.17 | 97,543 | -0.76(-3.81%) |
Jul 09, 2014 | 19.42 | 20.00 | 19.18 | 19.93 | 110,652 | +0.62(+3.21%) |
Jul 08, 2014 | 20.00 | 20.00 | 18.75 | 19.31 | 143,249 | -0.69(-3.45%) |
Jul 07, 2014 | 20.01 | 20.22 | 19.91 | 20.00 | 105,937 | -0.09(-0.45%) |
Jul 03, 2014 | 20.12 | 20.09 | 20.09 | 20.09 | 48,600 | +0.18(+0.90%) |
Jul 02, 2014 | 20.14 | 20.47 | 19.81 | 19.91 | 74,625 | -0.32(-1.58%) |
Jul 01, 2014 | 20.00 | 20.50 | 20.00 | 20.23 | 103,396 | +0.39(+1.97%) |
Jun 30, 2014 | 20.00 | 20.89 | 19.78 | 19.84 | 220,113 | -0.15(-0.75%) |
Jun 27, 2014 | 19.99 | 20.49 | 19.80 | 19.99 | 877,981 | -0.06(-0.30%) |
Jun 26, 2014 | 20.15 | 20.74 | 19.60 | 20.05 | 207,350 | -0.01(-0.05%) |
Jun 25, 2014 | 19.79 | 20.50 | 19.22 | 20.06 | 423,536 | +0.02(+0.10%) |
Jun 24, 2014 | 18.65 | 20.31 | 18.50 | 20.04 | 1,078,295 | +2.27(+12.77%) |
Jun 23, 2014 | 17.62 | 17.83 | 16.89 | 17.77 | 162,938 | +0.23(+1.31%) |
Jun 20, 2014 | 17.59 | 17.70 | 17.00 | 17.54 | 197,264 | -0.08(-0.45%) |
Jun 19, 2014 | 17.79 | 17.97 | 17.34 | 17.62 | 79,895 | -0.14(-0.79%) |
Jun 18, 2014 | 17.56 | 17.94 | 17.50 | 17.76 | 80,289 | +0.13(+0.74%) |
Jun 17, 2014 | 17.51 | 18.00 | 17.50 | 17.63 | 92,555 | +0.04(+0.23%) |
Jun 16, 2014 | 17.84 | 18.10 | 17.43 | 17.59 | 143,825 | -0.34(-1.90%) |
Jun 13, 2014 | 17.86 | 18.08 | 17.41 | 17.93 | 107,986 | +0.17(+0.96%) |
Jun 12, 2014 | 17.71 | 18.05 | 17.54 | 17.76 | 129,028 | -0.07(-0.39%) |
Jun 11, 2014 | 17.82 | 18.06 | 17.63 | 17.83 | 104,527 | -0.20(-1.11%) |
Jun 10, 2014 | 17.46 | 18.26 | 16.99 | 18.03 | 133,579 | +1.02(+6.00%) |
Jun 06, 2014 | 16.75 | 17.23 | 16.48 | 17.01 | 152,675 | +0.31(+1.86%) |
Jun 05, 2014 | 16.59 | 16.78 | 16.20 | 16.70 | 167,259 | +0.15(+0.91%) |
Jun 04, 2014 | 16.39 | 16.94 | 16.18 | 16.55 | 136,243 | -0.04(-0.24%) |
Jun 03, 2014 | 17.40 | 17.41 | 16.28 | 16.59 | 326,945 | -1.11(-6.27%) |
Jun 02, 2014 | 17.74 | 18.09 | 16.75 | 17.70 | 129,605 | -0.16(-0.90%) |
May 30, 2014 | 17.93 | 18.17 | 17.27 | 17.86 | 148,736 | -0.02(-0.11%) |
May 29, 2014 | 17.86 | 18.00 | 17.25 | 17.88 | 182,467 | +0.04(+0.22%) |
May 28, 2014 | 16.50 | 17.87 | 16.50 | 17.84 | 153,876 | +1.19(+7.15%) |
May 27, 2014 | 15.98 | 17.09 | 15.67 | 16.65 | 577,600 | +1.22(+7.91%) |
May 23, 2014 | 15.80 | 15.43 | 15.43 | 15.43 | 289,800 | -0.48(-3.02%) |
May 22, 2014 | 15.68 | 16.18 | 15.38 | 15.91 | 186,416 | +0.34(+2.18%) |
May 21, 2014 | 15.64 | 15.92 | 15.33 | 15.57 | 148,181 | -0.05(-0.32%) |
May 20, 2014 | 16.17 | 16.17 | 15.46 | 15.62 | 227,659 | -0.33(-2.07%) |
May 19, 2014 | 16.19 | 16.19 | 15.70 | 15.95 | 267,386 | +0.52(+3.37%) |
May 16, 2014 | 14.70 | 15.44 | 14.28 | 15.43 | 284,020 | +0.67(+4.54%) |
May 15, 2014 | 16.20 | 16.38 | 14.70 | 14.76 | 367,807 | -1.46(-9.00%) |
May 14, 2014 | 16.90 | 17.29 | 16.22 | 16.22 | 275,491 | -0.62(-3.68%) |
May 13, 2014 | 18.99 | 19.20 | 16.50 | 16.84 | 578,487 | -0.59(-3.38%) |
May 12, 2014 | 17.69 | 17.85 | 16.90 | 17.43 | 340,858 | +0.91(+5.51%) |
May 09, 2014 | 17.19 | 17.33 | 16.22 | 16.52 | 304,586 | -0.72(-4.18%) |
May 08, 2014 | 18.48 | 19.30 | 17.08 | 17.24 | 384,285 | -1.20(-6.51%) |
May 07, 2014 | 19.27 | 19.27 | 17.94 | 18.44 | 605,592 | -0.82(-4.26%) |
May 06, 2014 | 19.65 | 19.87 | 19.20 | 19.26 | 183,016 | -0.58(-2.92%) |
May 05, 2014 | 19.78 | 20.08 | 19.61 | 19.84 | 123,357 | -0.07(-0.35%) |
May 02, 2014 | 20.23 | 20.34 | 19.83 | 19.91 | 116,455 | -0.33(-1.63%) |
May 01, 2014 | 20.50 | 21.25 | 20.00 | 20.24 | 71,172 | -0.25(-1.22%) |
Apr 30, 2014 | 19.89 | 20.72 | 19.47 | 20.49 | 577,450 | +0.61(+3.07%) |
Apr 29, 2014 | 20.09 | 20.09 | 19.25 | 19.88 | 131,593 | -0.06(-0.30%) |
Apr 28, 2014 | 20.65 | 21.41 | 19.00 | 19.94 | 297,607 | -0.58(-2.83%) |
Apr 25, 2014 | 21.04 | 21.74 | 20.50 | 20.52 | 183,053 | -0.63(-2.98%) |
Apr 24, 2014 | 22.03 | 22.10 | 20.96 | 21.15 | 237,196 | -0.67(-3.07%) |
Apr 23, 2014 | 22.06 | 22.06 | 21.40 | 21.82 | 70,107 | -0.18(-0.82%) |
Apr 22, 2014 | 21.39 | 22.27 | 21.05 | 22.00 | 141,482 | +0.71(+3.33%) |
Apr 21, 2014 | 21.51 | 21.74 | 20.67 | 21.29 | 216,928 | -0.16(-0.75%) |
Apr 17, 2014 | 21.25 | 21.45 | 21.45 | 21.45 | 111,400 | +0.20(+0.94%) |
Apr 16, 2014 | 21.32 | 21.44 | 20.53 | 21.25 | 132,475 | +0.04(+0.19%) |
Apr 15, 2014 | 21.17 | 21.29 | 20.35 | 21.21 | 256,617 | +0.21(+1.00%) |
Apr 14, 2014 | 21.69 | 21.72 | 20.52 | 21.00 | 200,117 | -0.37(-1.73%) |
Apr 11, 2014 | 22.36 | 22.68 | 21.00 | 21.37 | 284,443 | -1.18(-5.23%) |
Apr 10, 2014 | 22.29 | 23.00 | 22.00 | 22.55 | 355,127 | -0.20(-0.88%) |
Apr 09, 2014 | 21.27 | 23.11 | 21.00 | 22.75 | 252,615 | +1.65(+7.82%) |
Apr 08, 2014 | 20.74 | 21.68 | 20.74 | 21.10 | 147,481 | +0.09(+0.43%) |
Apr 07, 2014 | 21.50 | 21.50 | 20.56 | 21.01 | 109,124 | -0.43(-2.01%) |
Apr 04, 2014 | 22.65 | 23.13 | 21.30 | 21.44 | 244,324 | -1.35(-5.92%) |
Apr 03, 2014 | 22.57 | 22.82 | 21.28 | 22.79 | 290,339 | +0.29(+1.29%) |
Apr 02, 2014 | 23.07 | 23.07 | 21.95 | 22.50 | 131,316 | -0.11(-0.49%) |