Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.34 | 16.62 | 15.87 | 15.99 | 954,916 | -0.44(-2.67%) |
Apr 29, 2015 | 16.89 | 16.90 | 16.37 | 16.43 | 762,585 | -0.53(-3.10%) |
Apr 28, 2015 | 16.84 | 17.01 | 16.51 | 16.95 | 637,951 | +0.10(+0.61%) |
Apr 27, 2015 | 16.92 | 17.25 | 16.81 | 16.85 | 479,775 | -0.06(-0.35%) |
Apr 24, 2015 | 16.85 | 17.01 | 16.73 | 16.91 | 505,108 | +0.15(+0.87%) |
Apr 23, 2015 | 16.62 | 16.90 | 16.56 | 16.76 | 583,047 | +0.19(+1.15%) |
Apr 22, 2015 | 17.14 | 17.23 | 16.51 | 16.57 | 1,153,771 | -0.53(-3.12%) |
Apr 21, 2015 | 17.13 | 17.23 | 16.88 | 17.11 | 585,452 | +0.07(+0.39%) |
Apr 20, 2015 | 17.05 | 17.25 | 16.92 | 17.04 | 675,143 | +0.14(+0.82%) |
Apr 17, 2015 | 16.93 | 17.11 | 16.81 | 16.90 | 1,354,495 | -0.26(-1.53%) |
Apr 16, 2015 | 17.14 | 17.34 | 17.06 | 17.16 | 420,116 | +0.01(+0.09%) |
Apr 15, 2015 | 17.18 | 17.31 | 17.05 | 17.15 | 510,494 | +0.12(+0.73%) |
Apr 14, 2015 | 17.32 | 17.47 | 16.79 | 17.03 | 1,124,271 | -0.29(-1.69%) |
Apr 13, 2015 | 16.55 | 17.41 | 16.49 | 17.32 | 2,354,857 | +1.05(+6.46%) |
Apr 10, 2015 | 16.32 | 16.43 | 16.24 | 16.27 | 646,207 | -0.05(-0.31%) |
Apr 09, 2015 | 16.51 | 16.65 | 16.25 | 16.32 | 750,065 | -0.19(-1.15%) |
Apr 08, 2015 | 16.57 | 16.85 | 16.47 | 16.51 | 642,739 | -0.05(-0.31%) |
Apr 07, 2015 | 16.98 | 17.08 | 16.55 | 16.56 | 748,288 | -0.37(-2.16%) |
Apr 06, 2015 | 16.89 | 17.16 | 16.83 | 16.92 | 762,676 | -0.13(-0.77%) |
Apr 02, 2015 | 16.99 | 17.05 | 17.05 | 17.05 | 837,720 | +0.12(+0.69%) |
Apr 01, 2015 | 17.48 | 17.48 | 16.92 | 16.94 | 736,983 | -0.40(-2.32%) |
Mar 31, 2015 | 17.22 | 17.59 | 17.22 | 17.34 | 609,630 | +0.03(+0.17%) |
Mar 30, 2015 | 17.02 | 17.38 | 16.99 | 17.31 | 692,287 | +0.33(+1.93%) |
Mar 27, 2015 | 16.59 | 17.03 | 16.59 | 16.98 | 895,414 | +0.38(+2.29%) |
Mar 26, 2015 | 16.53 | 16.77 | 16.43 | 16.60 | 660,693 | +0.02(+0.13%) |
Mar 25, 2015 | 16.91 | 16.92 | 16.57 | 16.58 | 877,694 | -0.26(-1.56%) |
Mar 24, 2015 | 16.79 | 17.07 | 16.79 | 16.84 | 734,380 | +0.07(+0.39%) |
Mar 23, 2015 | 16.79 | 16.99 | 16.71 | 16.78 | 1,447,115 | -0.09(-0.52%) |
Mar 20, 2015 | 16.98 | 17.14 | 16.77 | 16.86 | 1,897,512 | -0.05(-0.30%) |
Mar 19, 2015 | 17.00 | 17.13 | 16.88 | 16.92 | 583,974 | -0.04(-0.26%) |
Mar 18, 2015 | 17.04 | 17.12 | 16.64 | 16.96 | 1,136,624 | -0.15(-0.90%) |
Mar 17, 2015 | 17.04 | 17.27 | 17.01 | 17.11 | 463,596 | +0.07(+0.43%) |
Mar 16, 2015 | 17.30 | 17.41 | 16.99 | 17.04 | 638,304 | -0.17(-0.98%) |
Mar 13, 2015 | 17.34 | 17.43 | 17.01 | 17.21 | 1,199,578 | -0.07(-0.38%) |
Mar 12, 2015 | 17.38 | 17.43 | 17.13 | 17.27 | 1,503,368 | -0.04(-0.25%) |
Mar 11, 2015 | 16.33 | 17.38 | 16.32 | 17.32 | 2,347,105 | +0.99(+6.08%) |
Mar 10, 2015 | 17.59 | 18.09 | 16.28 | 16.32 | 5,317,451 | -1.83(-10.06%) |
Mar 09, 2015 | 17.95 | 18.25 | 17.90 | 18.15 | 784,359 | +0.20(+1.14%) |
Mar 06, 2015 | 18.11 | 18.35 | 17.89 | 17.95 | 697,125 | -0.25(-1.36%) |
Mar 05, 2015 | 18.35 | 18.46 | 18.18 | 18.19 | 571,503 | -0.10(-0.56%) |
Mar 04, 2015 | 18.35 | 18.59 | 18.27 | 18.30 | 2,352,031 | -0.05(-0.28%) |
Mar 03, 2015 | 18.58 | 18.64 | 18.22 | 18.35 | 1,023,851 | -0.23(-1.26%) |
Mar 02, 2015 | 18.17 | 18.82 | 18.15 | 18.58 | 1,473,858 | +0.40(+2.21%) |
Feb 27, 2015 | 18.89 | 18.90 | 18.08 | 18.18 | 3,004,654 | -0.74(-3.94%) |
Feb 26, 2015 | 18.00 | 19.14 | 17.70 | 18.92 | 3,734,298 | +1.22(+6.89%) |
Feb 25, 2015 | 17.81 | 17.89 | 17.49 | 17.70 | 894,535 | -0.14(-0.78%) |
Feb 24, 2015 | 18.07 | 18.07 | 17.62 | 17.84 | 435,963 | -0.20(-1.09%) |
Feb 23, 2015 | 18.03 | 18.11 | 17.78 | 18.04 | 457,535 | +0.04(+0.24%) |
Feb 20, 2015 | 17.69 | 18.01 | 17.57 | 18.00 | 388,445 | +0.27(+1.52%) |
Feb 19, 2015 | 18.06 | 18.08 | 17.68 | 17.73 | 960,085 | -0.31(-1.70%) |
Feb 18, 2015 | 17.82 | 18.06 | 17.77 | 18.03 | 344,395 | +0.23(+1.31%) |
Feb 17, 2015 | 17.86 | 18.03 | 17.70 | 17.80 | 367,305 | -0.09(-0.53%) |
Feb 13, 2015 | 17.90 | 17.89 | 17.89 | 17.89 | 377,220 | +0.05(+0.29%) |
Feb 12, 2015 | 17.78 | 18.04 | 17.57 | 17.84 | 602,160 | +0.14(+0.78%) |
Feb 11, 2015 | 17.68 | 17.95 | 17.57 | 17.70 | 632,822 | -0.02(-0.12%) |
Feb 10, 2015 | 17.45 | 17.85 | 17.19 | 17.73 | 493,186 | +0.39(+2.27%) |
Feb 09, 2015 | 17.54 | 17.70 | 17.25 | 17.33 | 337,682 | -0.33(-1.86%) |
Feb 06, 2015 | 17.92 | 17.97 | 17.53 | 17.66 | 428,642 | -0.22(-1.23%) |
Feb 05, 2015 | 17.89 | 18.15 | 17.78 | 17.88 | 475,707 | +0.05(+0.29%) |
Feb 04, 2015 | 17.73 | 17.98 | 17.73 | 17.83 | 761,470 | +0.08(+0.45%) |
Feb 03, 2015 | 17.52 | 17.83 | 17.38 | 17.75 | 775,968 | +0.37(+2.10%) |
Feb 02, 2015 | 17.11 | 17.39 | 16.72 | 17.38 | 787,765 | +0.23(+1.36%) |
Jan 30, 2015 | 17.46 | 17.46 | 17.02 | 17.15 | 745,902 | -0.38(-2.17%) |
Jan 29, 2015 | 17.15 | 17.54 | 16.98 | 17.53 | 421,650 | +0.39(+2.30%) |
Jan 28, 2015 | 17.84 | 17.95 | 17.11 | 17.13 | 488,387 | -0.65(-3.65%) |
Jan 27, 2015 | 17.59 | 17.92 | 17.59 | 17.78 | 344,565 | -0.03(-0.16%) |
Jan 26, 2015 | 17.53 | 17.84 | 17.32 | 17.81 | 619,102 | +0.24(+1.37%) |
Jan 23, 2015 | 16.94 | 17.66 | 16.88 | 17.57 | 1,411,498 | +0.70(+4.15%) |
Jan 22, 2015 | 16.59 | 17.00 | 16.48 | 16.87 | 975,766 | +0.38(+2.30%) |
Jan 21, 2015 | 16.47 | 16.67 | 16.35 | 16.49 | 578,112 | +0.08(+0.49%) |
Jan 20, 2015 | 16.83 | 16.98 | 16.24 | 16.41 | 1,093,800 | -0.39(-2.35%) |
Jan 16, 2015 | 16.75 | 16.94 | 16.60 | 16.81 | 1,072,886 | -0.01(-0.04%) |
Jan 15, 2015 | 17.47 | 17.62 | 16.68 | 16.81 | 1,155,133 | -0.62(-3.56%) |
Jan 14, 2015 | 17.27 | 17.71 | 17.21 | 17.43 | 835,283 | -0.09(-0.50%) |
Jan 13, 2015 | 18.11 | 18.22 | 17.16 | 17.52 | 1,228,585 | -0.44(-2.44%) |
Jan 12, 2015 | 18.11 | 18.19 | 17.81 | 17.96 | 790,428 | -0.15(-0.81%) |
Jan 09, 2015 | 18.13 | 18.22 | 17.80 | 18.11 | 944,273 | +0.05(+0.28%) |
Jan 08, 2015 | 17.66 | 18.11 | 17.38 | 18.05 | 1,221,059 | +0.85(+4.92%) |
Jan 07, 2015 | 17.02 | 17.34 | 16.89 | 17.21 | 1,049,617 | +0.39(+2.34%) |
Jan 06, 2015 | 17.30 | 17.40 | 16.54 | 16.81 | 1,946,625 | -0.46(-2.66%) |
Jan 05, 2015 | 17.05 | 17.67 | 17.02 | 17.27 | 1,081,923 | +0.12(+0.68%) |
Jan 02, 2015 | 17.08 | 17.19 | 16.75 | 17.16 | 467,542 | +0.20(+1.21%) |
Dec 31, 2014 | 17.15 | 16.95 | 16.95 | 16.95 | 951,818 | -0.11(-0.64%) |
Dec 30, 2014 | 17.13 | 17.37 | 17.05 | 17.06 | 516,751 | -0.09(-0.55%) |
Dec 29, 2014 | 17.16 | 17.25 | 17.02 | 17.16 | 817,632 | +0.01(+0.04%) |
Dec 26, 2014 | 17.22 | 17.41 | 16.89 | 17.15 | 432,957 | +0.02(+0.13%) |
Dec 24, 2014 | 16.94 | 17.13 | 17.13 | 17.13 | 828,406 | +0.28(+1.65%) |
Dec 23, 2014 | 16.78 | 17.45 | 16.71 | 16.85 | 727,926 | -0.03(-0.17%) |
Dec 22, 2014 | 16.69 | 16.97 | 16.67 | 16.88 | 988,391 | +0.18(+1.05%) |
Dec 19, 2014 | 17.13 | 17.13 | 16.58 | 16.70 | 1,264,529 | -0.45(-2.64%) |
Dec 18, 2014 | 17.06 | 17.23 | 16.85 | 17.16 | 693,534 | +0.15(+0.90%) |
Dec 17, 2014 | 16.27 | 17.06 | 16.24 | 17.00 | 1,074,214 | +0.74(+4.58%) |
Dec 16, 2014 | 16.77 | 16.85 | 16.25 | 16.26 | 1,054,941 | -0.50(-3.01%) |
Dec 15, 2014 | 16.69 | 16.90 | 16.41 | 16.76 | 869,678 | +0.24(+1.46%) |
Dec 12, 2014 | 16.28 | 16.90 | 16.26 | 16.52 | 1,244,224 | +0.04(+0.22%) |
Dec 11, 2014 | 16.51 | 17.10 | 16.46 | 16.49 | 1,305,796 | +0.15(+0.94%) |
Dec 10, 2014 | 16.39 | 16.85 | 16.16 | 16.33 | 1,264,664 | -0.07(-0.40%) |
Dec 09, 2014 | 16.01 | 16.41 | 15.51 | 16.40 | 1,880,331 | +0.15(+0.90%) |
Dec 08, 2014 | 16.51 | 16.65 | 16.05 | 16.25 | 844,892 | -0.27(-1.63%) |
Dec 05, 2014 | 15.40 | 16.85 | 15.38 | 16.52 | 2,579,628 | +1.17(+7.61%) |
Dec 04, 2014 | 14.78 | 15.73 | 13.91 | 15.35 | 5,473,301 | -0.88(-5.44%) |
Dec 03, 2014 | 16.02 | 16.49 | 15.96 | 16.24 | 1,106,477 | +0.21(+1.32%) |
Dec 02, 2014 | 16.17 | 16.42 | 15.94 | 16.03 | 634,841 | -0.18(-1.08%) |
Dec 01, 2014 | 17.22 | 17.22 | 16.16 | 16.20 | 836,186 | -0.85(-5.01%) |
Nov 28, 2014 | 16.98 | 17.46 | 16.96 | 17.05 | 1,178,515 | +0.13(+0.78%) |
Nov 26, 2014 | 16.87 | 16.92 | 16.92 | 16.92 | 710,199 | +0.02(+0.13%) |
Nov 25, 2014 | 17.56 | 17.67 | 16.88 | 16.90 | 639,192 | -0.58(-3.34%) |
Nov 24, 2014 | 17.24 | 17.70 | 17.24 | 17.49 | 761,527 | +0.34(+1.96%) |
Nov 21, 2014 | 17.34 | 17.39 | 17.06 | 17.15 | 703,451 | +0.12(+0.69%) |
Nov 20, 2014 | 16.59 | 17.43 | 16.59 | 17.03 | 1,725,220 | +0.33(+1.97%) |
Nov 19, 2014 | 16.57 | 16.82 | 16.34 | 16.70 | 866,765 | +0.18(+1.10%) |
Nov 18, 2014 | 16.35 | 16.67 | 16.25 | 16.52 | 884,553 | +0.15(+0.94%) |
Nov 17, 2014 | 16.52 | 16.63 | 16.35 | 16.37 | 623,616 | -0.21(-1.28%) |
Nov 14, 2014 | 16.54 | 16.71 | 16.47 | 16.58 | 431,557 | +0.03(+0.18%) |
Nov 13, 2014 | 16.70 | 16.76 | 16.35 | 16.55 | 419,041 | -0.14(-0.83%) |
Nov 12, 2014 | 16.44 | 16.83 | 16.38 | 16.69 | 500,069 | +0.23(+1.37%) |
Nov 11, 2014 | 16.39 | 16.48 | 16.16 | 16.46 | 410,640 | +0.04(+0.22%) |
Nov 10, 2014 | 16.40 | 16.57 | 16.17 | 16.43 | 501,799 | +0.05(+0.31%) |
Nov 07, 2014 | 16.33 | 16.42 | 16.09 | 16.38 | 419,316 | +0.05(+0.31%) |
Nov 06, 2014 | 15.92 | 16.57 | 15.89 | 16.32 | 746,991 | +0.42(+2.62%) |
Nov 05, 2014 | 15.94 | 16.06 | 15.67 | 15.91 | 586,883 | +0.11(+0.69%) |
Nov 04, 2014 | 15.83 | 15.92 | 15.27 | 15.80 | 817,633 | -0.04(-0.28%) |
Nov 03, 2014 | 15.93 | 16.01 | 15.70 | 15.84 | 529,329 | -0.09(-0.55%) |
Oct 31, 2014 | 15.75 | 15.96 | 15.57 | 15.93 | 1,042,942 | +0.46(+2.97%) |
Oct 30, 2014 | 15.24 | 15.59 | 15.23 | 15.47 | 585,670 | +0.15(+1.00%) |
Oct 29, 2014 | 15.21 | 15.40 | 15.06 | 15.32 | 604,087 | +0.11(+0.72%) |
Oct 28, 2014 | 15.24 | 15.51 | 15.07 | 15.21 | 1,316,881 | +0.01(+0.05%) |
Oct 27, 2014 | 15.03 | 15.28 | 15.06 | 15.20 | 847,211 | +0.14(+0.92%) |
Oct 24, 2014 | 14.84 | 15.22 | 14.54 | 15.06 | 802,180 | +0.20(+1.33%) |
Oct 23, 2014 | 14.34 | 14.92 | 14.30 | 14.86 | 846,097 | +0.67(+4.73%) |
Oct 22, 2014 | 14.24 | 14.77 | 14.06 | 14.19 | 848,052 | -0.04(-0.26%) |
Oct 21, 2014 | 14.24 | 14.51 | 14.10 | 14.23 | 786,403 | +0.30(+2.15%) |
Oct 20, 2014 | 13.39 | 13.97 | 13.37 | 13.93 | 579,409 | +0.53(+3.98%) |
Oct 17, 2014 | 13.70 | 13.78 | 13.35 | 13.40 | 918,986 | -0.20(-1.45%) |
Oct 16, 2014 | 13.38 | 13.86 | 13.38 | 13.59 | 913,442 | -0.07(-0.53%) |
Oct 15, 2014 | 13.45 | 13.80 | 13.07 | 13.67 | 993,338 | +0.01(+0.11%) |
Oct 14, 2014 | 13.83 | 14.16 | 13.56 | 13.65 | 892,632 | -0.09(-0.64%) |
Oct 13, 2014 | 13.60 | 14.13 | 13.51 | 13.74 | 843,080 | +0.12(+0.86%) |
Oct 10, 2014 | 13.67 | 14.05 | 13.58 | 13.62 | 1,124,308 | -0.12(-0.90%) |
Oct 09, 2014 | 14.72 | 14.86 | 13.71 | 13.75 | 1,170,717 | -0.93(-6.37%) |
Oct 08, 2014 | 14.29 | 14.69 | 14.16 | 14.68 | 779,826 | +0.36(+2.50%) |
Oct 07, 2014 | 14.42 | 14.72 | 14.31 | 14.32 | 748,987 | -0.20(-1.41%) |
Oct 06, 2014 | 14.87 | 14.97 | 14.41 | 14.53 | 799,498 | -0.31(-2.12%) |
Oct 03, 2014 | 14.74 | 14.89 | 14.41 | 14.84 | 855,370 | +0.43(+2.99%) |
Oct 02, 2014 | 14.05 | 14.46 | 13.88 | 14.41 | 1,187,781 | +0.34(+2.44%) |
Oct 01, 2014 | 14.40 | 14.45 | 14.00 | 14.07 | 848,561 | -0.34(-2.38%) |
Sep 30, 2014 | 14.70 | 14.92 | 14.41 | 14.41 | 743,282 | -0.28(-1.89%) |
Sep 29, 2014 | 14.78 | 15.02 | 14.54 | 14.69 | 789,874 | -0.24(-1.61%) |
Sep 26, 2014 | 14.64 | 14.99 | 14.64 | 14.93 | 974,765 | +0.31(+2.10%) |
Sep 25, 2014 | 14.91 | 15.19 | 14.61 | 14.62 | 992,356 | -0.33(-2.20%) |
Sep 24, 2014 | 15.67 | 15.84 | 14.70 | 14.95 | 2,154,695 | -0.67(-4.30%) |
Sep 23, 2014 | 15.52 | 15.90 | 15.37 | 15.62 | 1,153,449 | -0.01(-0.09%) |
Sep 22, 2014 | 15.48 | 15.86 | 15.29 | 15.64 | 1,204,541 | +0.11(+0.71%) |
Sep 19, 2014 | 16.31 | 16.41 | 15.40 | 15.53 | 2,991,988 | -0.71(-4.36%) |
Sep 18, 2014 | 16.47 | 16.50 | 16.15 | 16.24 | 953,938 | -0.18(-1.07%) |
Sep 17, 2014 | 16.34 | 16.54 | 16.22 | 16.41 | 918,076 | +0.04(+0.27%) |
Sep 16, 2014 | 16.62 | 16.62 | 16.24 | 16.37 | 1,355,475 | -0.29(-1.75%) |
Sep 15, 2014 | 17.14 | 17.16 | 16.64 | 16.66 | 999,503 | -0.45(-2.65%) |
Sep 12, 2014 | 17.45 | 17.48 | 16.97 | 17.11 | 803,778 | -0.29(-1.68%) |
Sep 11, 2014 | 17.12 | 17.54 | 17.05 | 17.41 | 839,386 | +0.20(+1.19%) |
Sep 10, 2014 | 17.60 | 17.67 | 16.96 | 17.20 | 1,360,864 | -0.39(-2.20%) |
Sep 09, 2014 | 17.62 | 17.97 | 17.09 | 17.59 | 2,508,436 | +0.50(+2.95%) |
Sep 08, 2014 | 17.29 | 17.46 | 16.95 | 17.08 | 1,769,064 | -0.23(-1.31%) |
Sep 05, 2014 | 17.27 | 17.48 | 17.12 | 17.31 | 467,849 | -0.04(-0.21%) |
Sep 04, 2014 | 17.51 | 17.52 | 17.27 | 17.35 | 776,733 | -0.13(-0.75%) |
Sep 03, 2014 | 17.03 | 17.51 | 17.03 | 17.48 | 892,342 | +0.57(+3.37%) |
Sep 02, 2014 | 17.43 | 17.45 | 16.81 | 16.91 | 1,157,763 | -0.51(-2.93%) |
Aug 29, 2014 | 17.32 | 17.42 | 17.42 | 17.42 | 1,126,594 | +0.14(+0.80%) |
Aug 28, 2014 | 17.26 | 17.36 | 16.99 | 17.28 | 1,657,718 | -0.04(-0.21%) |
Aug 27, 2014 | 16.81 | 17.34 | 16.53 | 17.32 | 1,487,878 | +0.59(+3.54%) |
Aug 26, 2014 | 16.24 | 16.84 | 16.21 | 16.73 | 599,053 | +0.50(+3.06%) |
Aug 25, 2014 | 16.69 | 16.69 | 16.19 | 16.23 | 596,838 | -0.36(-2.20%) |
Aug 22, 2014 | 16.58 | 16.67 | 16.31 | 16.59 | 488,851 | +0.05(+0.31%) |
Aug 21, 2014 | 16.57 | 16.62 | 16.24 | 16.54 | 907,407 | -0.04(-0.26%) |
Aug 20, 2014 | 16.84 | 16.84 | 16.27 | 16.59 | 818,129 | -0.26(-1.56%) |
Aug 19, 2014 | 16.90 | 17.04 | 16.69 | 16.85 | 803,913 | +0.04(+0.22%) |
Aug 18, 2014 | 16.67 | 16.83 | 16.60 | 16.81 | 597,757 | +0.35(+2.13%) |
Aug 15, 2014 | 16.74 | 16.75 | 16.28 | 16.46 | 560,972 | -0.13(-0.79%) |
Aug 14, 2014 | 16.55 | 16.66 | 16.35 | 16.59 | 370,265 | +0.09(+0.53%) |
Aug 13, 2014 | 16.26 | 16.64 | 15.99 | 16.51 | 498,236 | +0.20(+1.25%) |
Aug 12, 2014 | 16.43 | 16.59 | 16.19 | 16.30 | 565,984 | -0.22(-1.33%) |
Aug 11, 2014 | 16.32 | 16.60 | 16.16 | 16.52 | 734,220 | +0.26(+1.62%) |
Aug 08, 2014 | 15.90 | 16.32 | 15.61 | 16.26 | 741,793 | +0.38(+2.39%) |
Aug 07, 2014 | 15.70 | 16.15 | 15.66 | 15.88 | 1,179,094 | +0.41(+2.64%) |
Aug 06, 2014 | 15.05 | 15.70 | 15.05 | 15.47 | 783,590 | +0.35(+2.32%) |
Aug 05, 2014 | 15.33 | 15.47 | 15.06 | 15.12 | 836,259 | -0.26(-1.66%) |
Aug 04, 2014 | 15.19 | 15.40 | 14.97 | 15.38 | 679,712 | +0.23(+1.49%) |
Aug 01, 2014 | 15.20 | 15.46 | 15.00 | 15.15 | 823,098 | -0.05(-0.34%) |
Jul 31, 2014 | 16.04 | 16.09 | 15.10 | 15.20 | 2,118,875 | -1.02(-6.30%) |
Jul 30, 2014 | 16.30 | 16.30 | 16.07 | 16.22 | 484,716 | +0.11(+0.68%) |
Jul 29, 2014 | 16.08 | 16.42 | 16.01 | 16.11 | 872,060 | +0.08(+0.50%) |
Jul 28, 2014 | 16.17 | 16.27 | 15.88 | 16.03 | 832,623 | -0.10(-0.63%) |
Jul 25, 2014 | 16.09 | 16.48 | 16.04 | 16.13 | 955,491 | -0.11(-0.67%) |
Jul 24, 2014 | 16.13 | 16.31 | 16.03 | 16.24 | 929,261 | +0.27(+1.69%) |
Jul 23, 2014 | 16.08 | 16.19 | 15.92 | 15.97 | 585,205 | -0.12(-0.73%) |
Jul 22, 2014 | 16.21 | 16.24 | 15.95 | 16.09 | 779,078 | -0.05(-0.32%) |
Jul 21, 2014 | 16.13 | 16.28 | 15.90 | 16.14 | 949,654 | -0.03(-0.18%) |
Jul 18, 2014 | 15.88 | 16.32 | 15.87 | 16.17 | 1,245,197 | +0.28(+1.79%) |
Jul 17, 2014 | 16.07 | 16.24 | 15.83 | 15.89 | 696,529 | -0.23(-1.45%) |
Jul 16, 2014 | 16.17 | 16.37 | 15.94 | 16.12 | 685,854 | -0.03(-0.18%) |
Jul 15, 2014 | 16.43 | 16.59 | 15.90 | 16.15 | 1,011,939 | -0.30(-1.82%) |
Jul 14, 2014 | 16.51 | 16.59 | 16.36 | 16.45 | 504,418 | +0.04(+0.27%) |
Jul 11, 2014 | 16.47 | 16.50 | 16.26 | 16.40 | 622,811 | -0.12(-0.71%) |
Jul 10, 2014 | 16.18 | 16.61 | 15.88 | 16.52 | 1,158,293 | +0.01(+0.09%) |
Jul 09, 2014 | 16.30 | 16.57 | 16.23 | 16.51 | 731,767 | +0.28(+1.75%) |
Jul 08, 2014 | 16.60 | 16.67 | 16.21 | 16.22 | 1,301,847 | -0.43(-2.59%) |
Jul 07, 2014 | 16.62 | 16.90 | 16.53 | 16.65 | 888,313 | +0.01(+0.04%) |
Jul 03, 2014 | 16.70 | 16.65 | 16.65 | 16.65 | 1,339,996 | +0.06(+0.35%) |
Jul 02, 2014 | 16.32 | 16.61 | 16.02 | 16.59 | 1,649,334 | +0.28(+1.70%) |
Jul 01, 2014 | 16.70 | 16.86 | 16.21 | 16.31 | 1,938,477 | -0.33(-1.97%) |
Jun 30, 2014 | 17.05 | 17.09 | 16.39 | 16.64 | 2,917,739 | -0.46(-2.69%) |
Jun 27, 2014 | 16.92 | 17.16 | 16.51 | 17.10 | 2,237,030 | +0.10(+0.60%) |
Jun 26, 2014 | 15.92 | 17.20 | 15.87 | 17.00 | 4,800,430 | +1.19(+7.53%) |
Jun 25, 2014 | 16.06 | 16.61 | 15.31 | 15.81 | 8,279,942 | +0.80(+5.30%) |
Jun 24, 2014 | 15.02 | 15.43 | 14.86 | 15.01 | 1,444,413 | -0.07(-0.48%) |
Jun 23, 2014 | 15.11 | 15.24 | 14.94 | 15.08 | 1,210,502 | -0.03(-0.19%) |
Jun 20, 2014 | 15.19 | 15.26 | 14.98 | 15.11 | 1,296,187 | -0.03(-0.19%) |
Jun 19, 2014 | 15.33 | 15.35 | 15.02 | 15.14 | 847,412 | -0.14(-0.91%) |
Jun 18, 2014 | 15.46 | 15.55 | 15.16 | 15.28 | 1,125,695 | -0.12(-0.81%) |
Jun 17, 2014 | 15.26 | 15.43 | 15.16 | 15.40 | 969,162 | +0.17(+1.10%) |
Jun 16, 2014 | 15.19 | 15.30 | 15.05 | 15.24 | 738,636 | +0.08(+0.53%) |
Jun 13, 2014 | 14.98 | 15.19 | 14.79 | 15.16 | 1,076,814 | +0.31(+2.11%) |
Jun 12, 2014 | 14.62 | 14.89 | 14.46 | 14.84 | 1,179,614 | +0.20(+1.35%) |
Jun 11, 2014 | 14.89 | 14.91 | 14.46 | 14.65 | 1,325,455 | -0.33(-2.19%) |
Jun 10, 2014 | 14.62 | 15.01 | 14.51 | 14.97 | 1,677,990 | +0.59(+4.11%) |
Jun 06, 2014 | 14.34 | 14.48 | 14.21 | 14.38 | 1,277,503 | +0.09(+0.66%) |
Jun 05, 2014 | 14.29 | 14.37 | 14.09 | 14.29 | 2,692,507 | +0.49(+3.55%) |
Jun 04, 2014 | 13.59 | 13.81 | 13.45 | 13.80 | 1,148,341 | +0.20(+1.50%) |
Jun 03, 2014 | 13.27 | 13.73 | 13.13 | 13.59 | 1,734,663 | +0.28(+2.14%) |
Jun 02, 2014 | 13.24 | 13.36 | 13.00 | 13.31 | 1,062,177 | +0.07(+0.50%) |
May 30, 2014 | 13.24 | 13.32 | 13.07 | 13.24 | 1,443,809 | -0.04(-0.33%) |
May 29, 2014 | 13.38 | 13.41 | 13.13 | 13.29 | 856,422 | -0.02(-0.16%) |
May 28, 2014 | 13.34 | 13.42 | 13.10 | 13.31 | 1,767,230 | -0.13(-0.98%) |
May 27, 2014 | 12.67 | 13.47 | 12.55 | 13.44 | 5,466,405 | +1.15(+9.32%) |
May 23, 2014 | 11.60 | 12.29 | 12.29 | 12.29 | 2,358,383 | +0.67(+5.78%) |
May 22, 2014 | 11.59 | 11.86 | 11.56 | 11.62 | 367,413 | +0.02(+0.19%) |
May 21, 2014 | 11.76 | 11.76 | 11.44 | 11.60 | 725,076 | -0.12(-1.00%) |
May 20, 2014 | 12.05 | 12.05 | 11.61 | 11.72 | 1,172,801 | -0.44(-3.60%) |
May 19, 2014 | 12.08 | 12.21 | 11.94 | 12.16 | 826,524 | +0.07(+0.60%) |
May 16, 2014 | 11.89 | 12.13 | 11.78 | 12.08 | 1,355,440 | +0.22(+1.85%) |
May 15, 2014 | 11.75 | 11.92 | 11.51 | 11.86 | 1,143,369 | +0.01(+0.12%) |
May 14, 2014 | 12.01 | 12.11 | 11.75 | 11.85 | 1,244,067 | -0.21(-1.76%) |
May 13, 2014 | 11.97 | 12.16 | 11.91 | 12.06 | 890,643 | +0.01(+0.06%) |
May 12, 2014 | 12.13 | 12.32 | 11.97 | 12.05 | 1,135,162 | -0.07(-0.54%) |
May 09, 2014 | 11.72 | 12.13 | 11.70 | 12.12 | 1,454,910 | +0.41(+3.49%) |
May 08, 2014 | 11.47 | 11.97 | 11.32 | 11.71 | 1,102,931 | +0.27(+2.36%) |
May 07, 2014 | 11.48 | 11.59 | 11.28 | 11.44 | 1,478,513 | -0.07(-0.57%) |
May 06, 2014 | 11.73 | 11.82 | 11.33 | 11.51 | 1,430,554 | -0.23(-1.99%) |
May 05, 2014 | 12.11 | 12.14 | 11.53 | 11.74 | 1,671,256 | -0.44(-3.60%) |
May 02, 2014 | 12.00 | 12.35 | 11.95 | 12.18 | 1,075,760 | +0.19(+1.58%) |