Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 15.08 | 15.17 | 14.81 | 14.85 | 401,197 | -0.33(-2.15%) |
Apr 29, 2015 | 15.15 | 15.56 | 15.04 | 15.18 | 443,708 | -0.05(-0.33%) |
Apr 28, 2015 | 15.02 | 15.23 | 15.02 | 15.22 | 251,430 | +0.18(+1.18%) |
Apr 27, 2015 | 14.92 | 15.25 | 14.81 | 15.05 | 427,595 | +0.19(+1.29%) |
Apr 24, 2015 | 14.91 | 15.20 | 14.71 | 14.86 | 450,387 | -0.03(-0.19%) |
Apr 23, 2015 | 14.81 | 14.95 | 14.73 | 14.88 | 460,423 | +0.10(+0.67%) |
Apr 22, 2015 | 14.89 | 15.03 | 14.68 | 14.79 | 466,944 | -0.11(-0.76%) |
Apr 21, 2015 | 15.34 | 15.43 | 14.82 | 14.90 | 793,562 | -0.47(-3.04%) |
Apr 20, 2015 | 15.44 | 15.52 | 15.31 | 15.37 | 426,338 | -0.08(-0.50%) |
Apr 17, 2015 | 15.50 | 15.61 | 15.33 | 15.44 | 435,172 | -0.16(-1.04%) |
Apr 16, 2015 | 15.87 | 15.96 | 15.43 | 15.61 | 530,179 | -0.33(-2.05%) |
Apr 15, 2015 | 15.87 | 16.03 | 15.71 | 15.93 | 465,888 | +0.17(+1.08%) |
Apr 14, 2015 | 15.24 | 15.80 | 15.17 | 15.76 | 624,782 | +0.60(+3.93%) |
Apr 13, 2015 | 15.08 | 15.21 | 14.99 | 15.17 | 183,914 | +0.10(+0.66%) |
Apr 10, 2015 | 15.18 | 15.30 | 15.03 | 15.07 | 320,510 | -0.06(-0.42%) |
Apr 09, 2015 | 14.83 | 15.23 | 14.83 | 15.13 | 239,787 | +0.25(+1.67%) |
Apr 08, 2015 | 14.87 | 15.01 | 14.71 | 14.88 | 285,344 | -0.03(-0.19%) |
Apr 07, 2015 | 15.06 | 15.21 | 14.90 | 14.91 | 286,086 | -0.15(-0.99%) |
Apr 06, 2015 | 14.39 | 15.11 | 14.39 | 15.06 | 692,696 | +0.67(+4.68%) |
Apr 02, 2015 | 14.53 | 14.39 | 14.39 | 14.39 | 390,809 | -0.21(-1.46%) |
Apr 01, 2015 | 14.41 | 14.62 | 14.24 | 14.60 | 443,664 | +0.19(+1.33%) |
Mar 31, 2015 | 14.39 | 14.46 | 14.09 | 14.41 | 801,753 | -0.11(-0.73%) |
Mar 30, 2015 | 14.50 | 14.64 | 14.47 | 14.52 | 387,858 | +0.04(+0.24%) |
Mar 27, 2015 | 14.85 | 14.92 | 14.43 | 14.48 | 622,070 | -0.42(-2.81%) |
Mar 26, 2015 | 15.20 | 15.20 | 14.86 | 14.90 | 636,629 | -0.26(-1.68%) |
Mar 25, 2015 | 14.99 | 15.56 | 14.87 | 15.15 | 993,791 | +0.26(+1.76%) |
Mar 24, 2015 | 14.86 | 14.96 | 14.59 | 14.89 | 795,165 | +0.08(+0.53%) |
Mar 23, 2015 | 14.29 | 14.86 | 14.21 | 14.81 | 823,873 | +0.44(+3.06%) |
Mar 20, 2015 | 14.40 | 14.52 | 14.22 | 14.37 | 861,670 | +0.04(+0.25%) |
Mar 19, 2015 | 14.39 | 14.46 | 14.25 | 14.34 | 602,648 | -0.09(-0.59%) |
Mar 18, 2015 | 14.19 | 14.57 | 14.10 | 14.42 | 807,544 | +0.18(+1.24%) |
Mar 17, 2015 | 14.28 | 14.32 | 14.12 | 14.25 | 1,233,574 | -0.12(-0.84%) |
Mar 16, 2015 | 14.51 | 14.57 | 14.12 | 14.37 | 1,087,784 | -0.13(-0.93%) |
Mar 13, 2015 | 14.31 | 14.60 | 14.21 | 14.50 | 1,051,336 | +0.12(+0.84%) |
Mar 12, 2015 | 14.24 | 14.54 | 14.22 | 14.38 | 840,946 | +0.21(+1.50%) |
Mar 11, 2015 | 14.13 | 14.26 | 14.06 | 14.17 | 680,207 | -0.01(-0.05%) |
Mar 10, 2015 | 14.00 | 14.45 | 14.00 | 14.18 | 1,043,952 | +0.01(+0.05%) |
Mar 09, 2015 | 14.06 | 14.35 | 14.00 | 14.17 | 1,062,627 | +0.27(+1.94%) |
Mar 06, 2015 | 14.45 | 14.57 | 13.76 | 13.90 | 1,998,523 | -0.35(-2.44%) |
Mar 05, 2015 | 14.43 | 14.62 | 13.97 | 14.25 | 2,171,432 | -0.19(-1.32%) |
Mar 04, 2015 | 14.34 | 14.56 | 14.12 | 14.44 | 1,031,853 | +0.05(+0.34%) |
Mar 03, 2015 | 14.94 | 15.09 | 14.19 | 14.39 | 1,030,662 | -0.65(-4.33%) |
Mar 02, 2015 | 15.10 | 15.16 | 14.74 | 15.04 | 958,802 | -0.11(-0.74%) |
Feb 27, 2015 | 15.01 | 15.26 | 14.86 | 15.15 | 1,557,947 | +0.24(+1.60%) |
Feb 26, 2015 | 15.21 | 15.27 | 14.59 | 14.91 | 1,190,256 | -0.34(-2.25%) |
Feb 25, 2015 | 15.43 | 15.52 | 15.10 | 15.26 | 741,825 | -0.22(-1.45%) |
Feb 24, 2015 | 15.66 | 15.88 | 15.44 | 15.48 | 625,206 | -0.12(-0.76%) |
Feb 23, 2015 | 15.64 | 15.69 | 15.17 | 15.60 | 564,851 | -0.15(-0.93%) |
Feb 20, 2015 | 15.89 | 15.96 | 15.17 | 15.75 | 689,295 | -0.18(-1.14%) |
Feb 19, 2015 | 15.31 | 16.13 | 15.18 | 15.93 | 1,090,931 | +0.48(+3.13%) |
Feb 18, 2015 | 15.41 | 15.56 | 15.22 | 15.45 | 542,613 | -0.09(-0.59%) |
Feb 17, 2015 | 15.79 | 15.85 | 15.52 | 15.54 | 578,464 | -0.28(-1.77%) |
Feb 13, 2015 | 15.54 | 15.82 | 15.82 | 15.82 | 1,170,680 | +0.28(+1.80%) |
Feb 12, 2015 | 15.03 | 15.66 | 15.01 | 15.54 | 1,175,855 | +0.61(+4.08%) |
Feb 11, 2015 | 14.63 | 15.01 | 14.40 | 14.93 | 849,907 | +0.23(+1.57%) |
Feb 10, 2015 | 14.96 | 14.96 | 14.35 | 14.70 | 1,050,795 | -0.15(-1.04%) |
Feb 09, 2015 | 15.27 | 15.31 | 14.63 | 14.85 | 1,076,955 | -0.43(-2.84%) |
Feb 06, 2015 | 14.79 | 15.40 | 14.75 | 15.29 | 1,872,019 | +0.43(+2.92%) |
Feb 05, 2015 | 15.28 | 15.31 | 14.47 | 14.85 | 1,719,133 | -0.12(-0.79%) |
Feb 04, 2015 | 15.82 | 16.17 | 14.16 | 14.97 | 3,963,573 | -1.07(-6.68%) |
Feb 03, 2015 | 15.77 | 16.55 | 15.60 | 16.04 | 4,059,127 | +1.16(+7.76%) |
Feb 02, 2015 | 14.86 | 14.93 | 14.63 | 14.89 | 488,113 | +0.08(+0.57%) |
Jan 30, 2015 | 14.59 | 15.01 | 14.51 | 14.80 | 341,646 | +0.07(+0.48%) |
Jan 29, 2015 | 14.70 | 14.90 | 14.29 | 14.73 | 624,376 | +0.04(+0.24%) |
Jan 28, 2015 | 15.04 | 15.05 | 14.53 | 14.70 | 727,952 | -0.27(-1.82%) |
Jan 27, 2015 | 15.01 | 15.26 | 14.75 | 14.97 | 700,212 | -0.17(-1.11%) |
Jan 26, 2015 | 14.96 | 15.27 | 14.79 | 15.14 | 317,587 | +0.14(+0.93%) |
Jan 23, 2015 | 14.94 | 15.15 | 14.72 | 15.00 | 328,978 | +0.06(+0.42%) |
Jan 22, 2015 | 14.68 | 14.94 | 14.63 | 14.94 | 2,104,046 | +0.38(+2.60%) |
Jan 21, 2015 | 14.65 | 14.73 | 14.31 | 14.56 | 813,263 | -0.08(-0.53%) |
Jan 20, 2015 | 14.68 | 14.70 | 14.10 | 14.63 | 517,147 | -0.07(-0.48%) |
Jan 16, 2015 | 14.50 | 14.74 | 14.35 | 14.70 | 494,807 | +0.11(+0.77%) |
Jan 15, 2015 | 15.14 | 15.23 | 14.57 | 14.59 | 422,561 | -0.41(-2.75%) |
Jan 14, 2015 | 15.09 | 15.15 | 14.42 | 15.01 | 473,457 | -0.30(-1.97%) |
Jan 13, 2015 | 15.43 | 15.57 | 15.04 | 15.31 | 309,014 | -0.01(-0.05%) |
Jan 12, 2015 | 15.59 | 15.68 | 15.17 | 15.31 | 431,929 | -0.33(-2.10%) |
Jan 09, 2015 | 15.82 | 15.82 | 15.43 | 15.64 | 313,814 | -0.13(-0.80%) |
Jan 08, 2015 | 15.56 | 15.99 | 15.43 | 15.77 | 351,703 | +0.39(+2.50%) |
Jan 07, 2015 | 15.59 | 15.59 | 15.27 | 15.38 | 404,736 | -0.06(-0.36%) |
Jan 06, 2015 | 15.90 | 16.01 | 15.14 | 15.44 | 679,122 | -0.45(-2.82%) |
Jan 05, 2015 | 16.49 | 16.57 | 15.79 | 15.89 | 453,890 | -0.76(-4.54%) |
Jan 02, 2015 | 16.81 | 16.94 | 16.45 | 16.64 | 360,988 | -0.08(-0.46%) |
Dec 31, 2014 | 16.63 | 16.72 | 16.72 | 16.72 | 413,744 | +0.13(+0.76%) |
Dec 30, 2014 | 16.51 | 16.64 | 16.43 | 16.59 | 258,753 | +0.01(+0.08%) |
Dec 29, 2014 | 16.92 | 17.11 | 16.56 | 16.58 | 294,005 | -0.32(-1.86%) |
Dec 26, 2014 | 16.70 | 16.92 | 16.59 | 16.90 | 260,443 | +0.29(+1.73%) |
Dec 24, 2014 | 16.67 | 16.61 | 16.61 | 16.61 | 210,513 | -0.06(-0.34%) |
Dec 23, 2014 | 16.79 | 16.80 | 16.57 | 16.66 | 503,838 | +0.00(+0.00%) |
Dec 22, 2014 | 16.54 | 16.71 | 16.49 | 16.66 | 472,023 | +0.08(+0.46%) |
Dec 19, 2014 | 16.34 | 16.66 | 16.31 | 16.59 | 766,747 | +0.28(+1.72%) |
Dec 18, 2014 | 16.53 | 16.53 | 16.02 | 16.31 | 874,749 | +0.19(+1.17%) |
Dec 17, 2014 | 15.66 | 16.15 | 15.52 | 16.12 | 724,066 | +0.53(+3.41%) |
Dec 16, 2014 | 15.52 | 16.27 | 15.50 | 15.59 | 814,547 | +0.11(+0.68%) |
Dec 15, 2014 | 15.72 | 15.82 | 15.33 | 15.48 | 845,803 | +0.25(+1.65%) |
Dec 12, 2014 | 15.27 | 15.51 | 15.06 | 15.23 | 522,815 | -0.28(-1.81%) |
Dec 11, 2014 | 15.80 | 16.13 | 15.45 | 15.51 | 597,535 | -0.17(-1.07%) |
Dec 10, 2014 | 16.06 | 16.19 | 15.50 | 15.68 | 476,205 | -0.50(-3.07%) |
Dec 09, 2014 | 15.54 | 16.19 | 15.50 | 16.17 | 451,689 | +0.50(+3.22%) |
Dec 08, 2014 | 15.92 | 16.00 | 15.57 | 15.67 | 582,052 | -0.34(-2.14%) |
Dec 05, 2014 | 15.77 | 16.07 | 15.77 | 16.01 | 491,399 | +0.25(+1.60%) |
Dec 04, 2014 | 15.91 | 15.95 | 15.64 | 15.76 | 380,446 | -0.20(-1.27%) |
Dec 03, 2014 | 15.36 | 16.13 | 15.29 | 15.96 | 589,540 | +0.63(+4.11%) |
Dec 02, 2014 | 15.13 | 15.78 | 15.04 | 15.33 | 894,868 | +0.23(+1.53%) |
Dec 01, 2014 | 15.83 | 15.83 | 14.91 | 15.10 | 1,349,322 | -0.69(-4.35%) |
Nov 28, 2014 | 16.67 | 16.67 | 15.75 | 15.79 | 633,915 | -0.99(-5.88%) |
Nov 26, 2014 | 16.80 | 16.78 | 16.78 | 16.78 | 236,078 | -0.07(-0.42%) |
Nov 25, 2014 | 16.97 | 17.08 | 16.64 | 16.85 | 394,502 | -0.08(-0.50%) |
Nov 24, 2014 | 17.13 | 17.14 | 16.55 | 16.93 | 439,201 | -0.11(-0.62%) |
Nov 21, 2014 | 16.95 | 17.49 | 16.87 | 17.04 | 488,956 | +0.35(+2.10%) |
Nov 20, 2014 | 16.15 | 16.72 | 16.11 | 16.69 | 333,366 | +0.45(+2.76%) |
Nov 19, 2014 | 16.50 | 16.57 | 16.07 | 16.24 | 446,343 | -0.28(-1.70%) |
Nov 18, 2014 | 16.34 | 16.73 | 16.34 | 16.52 | 594,337 | +0.17(+1.03%) |
Nov 17, 2014 | 16.13 | 16.44 | 16.06 | 16.35 | 374,637 | +0.11(+0.65%) |
Nov 14, 2014 | 16.05 | 16.44 | 15.85 | 16.24 | 456,522 | +0.26(+1.62%) |
Nov 13, 2014 | 15.88 | 16.23 | 15.72 | 15.99 | 733,188 | -0.10(-0.61%) |
Nov 12, 2014 | 15.97 | 16.11 | 15.70 | 16.08 | 724,840 | +0.06(+0.35%) |
Nov 11, 2014 | 16.06 | 16.33 | 15.83 | 16.03 | 990,422 | -0.07(-0.43%) |
Nov 10, 2014 | 16.67 | 16.70 | 16.03 | 16.10 | 580,016 | -0.57(-3.45%) |
Nov 07, 2014 | 16.43 | 16.69 | 16.12 | 16.67 | 453,837 | +0.19(+1.13%) |
Nov 06, 2014 | 16.19 | 16.59 | 15.25 | 16.49 | 1,205,731 | +0.46(+2.90%) |
Nov 05, 2014 | 16.09 | 16.19 | 15.84 | 16.02 | 591,476 | -0.02(-0.13%) |
Nov 04, 2014 | 16.44 | 16.56 | 15.87 | 16.04 | 970,359 | -0.54(-3.26%) |
Nov 03, 2014 | 16.77 | 16.94 | 16.46 | 16.58 | 638,637 | -0.17(-0.99%) |
Oct 31, 2014 | 16.60 | 16.87 | 16.35 | 16.75 | 694,173 | +0.42(+2.54%) |
Oct 30, 2014 | 16.06 | 16.47 | 15.88 | 16.33 | 542,713 | +0.19(+1.20%) |
Oct 29, 2014 | 16.15 | 16.25 | 15.96 | 16.14 | 1,071,027 | +0.07(+0.43%) |
Oct 28, 2014 | 15.72 | 16.12 | 15.68 | 16.07 | 442,270 | +0.46(+2.93%) |
Oct 27, 2014 | 15.92 | 16.06 | 16.06 | 15.61 | 479,788 | -0.44(-2.76%) |
Oct 24, 2014 | 16.04 | 16.10 | 15.65 | 16.06 | 366,033 | +0.06(+0.39%) |
Oct 23, 2014 | 15.79 | 16.21 | 15.67 | 15.99 | 556,411 | +0.33(+2.12%) |
Oct 22, 2014 | 16.20 | 16.24 | 15.64 | 15.66 | 576,591 | -0.48(-2.96%) |
Oct 21, 2014 | 15.83 | 16.15 | 15.81 | 16.14 | 891,891 | +0.44(+2.82%) |
Oct 20, 2014 | 15.44 | 15.80 | 15.31 | 15.70 | 677,680 | +0.28(+1.80%) |
Oct 17, 2014 | 14.98 | 15.83 | 14.78 | 15.42 | 1,215,048 | +0.66(+4.51%) |
Oct 16, 2014 | 14.06 | 14.84 | 14.05 | 14.75 | 844,506 | +0.51(+3.60%) |
Oct 15, 2014 | 14.20 | 14.38 | 13.67 | 14.24 | 1,533,263 | -0.12(-0.82%) |
Oct 14, 2014 | 14.58 | 14.68 | 14.28 | 14.36 | 1,039,356 | -0.10(-0.72%) |
Oct 13, 2014 | 15.25 | 15.35 | 14.28 | 14.46 | 2,295,079 | -0.78(-5.13%) |
Oct 10, 2014 | 15.88 | 16.11 | 15.12 | 15.25 | 1,340,478 | -0.69(-4.35%) |
Oct 09, 2014 | 16.83 | 16.91 | 15.88 | 15.94 | 1,513,098 | -0.92(-5.46%) |
Oct 08, 2014 | 16.61 | 16.88 | 16.33 | 16.86 | 946,106 | +0.26(+1.54%) |
Oct 07, 2014 | 16.89 | 16.99 | 16.58 | 16.60 | 861,168 | -0.33(-1.92%) |
Oct 06, 2014 | 17.32 | 17.32 | 16.80 | 16.93 | 918,113 | -0.39(-2.24%) |
Oct 03, 2014 | 17.41 | 17.91 | 16.98 | 17.32 | 1,513,915 | -0.43(-2.42%) |
Oct 02, 2014 | 17.72 | 17.78 | 17.39 | 17.75 | 721,658 | +0.06(+0.31%) |
Oct 01, 2014 | 18.05 | 18.05 | 17.55 | 17.69 | 920,560 | -0.35(-1.96%) |
Sep 30, 2014 | 18.33 | 18.44 | 17.96 | 18.04 | 920,416 | -0.24(-1.33%) |
Sep 29, 2014 | 18.46 | 18.54 | 18.22 | 18.29 | 546,835 | -0.33(-1.75%) |
Sep 26, 2014 | 18.23 | 18.67 | 18.22 | 18.61 | 640,940 | +0.38(+2.09%) |
Sep 25, 2014 | 18.78 | 18.78 | 18.04 | 18.23 | 766,685 | -0.62(-3.31%) |
Sep 24, 2014 | 18.90 | 19.00 | 18.51 | 18.85 | 423,144 | +0.01(+0.07%) |
Sep 23, 2014 | 18.64 | 18.96 | 18.61 | 18.84 | 437,172 | +0.19(+1.04%) |
Sep 22, 2014 | 19.05 | 19.08 | 18.63 | 18.65 | 602,411 | -0.50(-2.60%) |
Sep 19, 2014 | 19.57 | 19.73 | 19.10 | 19.14 | 689,356 | -0.45(-2.30%) |
Sep 18, 2014 | 19.93 | 19.99 | 19.53 | 19.60 | 603,068 | -0.29(-1.46%) |
Sep 17, 2014 | 19.87 | 20.11 | 19.65 | 19.89 | 363,926 | +0.08(+0.42%) |
Sep 16, 2014 | 19.72 | 19.81 | 19.54 | 19.80 | 399,025 | +0.08(+0.39%) |
Sep 15, 2014 | 19.78 | 19.82 | 19.44 | 19.73 | 423,824 | -0.09(-0.45%) |
Sep 12, 2014 | 20.03 | 20.17 | 19.52 | 19.82 | 537,468 | -0.25(-1.24%) |
Sep 11, 2014 | 19.99 | 20.17 | 19.88 | 20.07 | 354,870 | +0.01(+0.03%) |
Sep 10, 2014 | 19.64 | 20.07 | 19.48 | 20.06 | 508,700 | +0.46(+2.33%) |
Sep 09, 2014 | 20.13 | 20.17 | 19.53 | 19.60 | 649,378 | -0.49(-2.45%) |
Sep 08, 2014 | 20.29 | 20.55 | 20.05 | 20.09 | 367,235 | -0.19(-0.96%) |
Sep 05, 2014 | 20.66 | 20.69 | 20.26 | 20.29 | 679,207 | -0.37(-1.81%) |
Sep 04, 2014 | 21.25 | 21.38 | 20.55 | 20.66 | 538,751 | -0.56(-2.64%) |
Sep 03, 2014 | 21.29 | 21.51 | 21.20 | 21.22 | 636,744 | -0.04(-0.20%) |
Sep 02, 2014 | 21.11 | 21.44 | 21.11 | 21.26 | 595,966 | +0.24(+1.12%) |
Aug 29, 2014 | 20.85 | 21.03 | 21.03 | 21.03 | 644,334 | +0.17(+0.83%) |
Aug 28, 2014 | 20.80 | 20.93 | 20.71 | 20.86 | 338,963 | -0.01(-0.03%) |
Aug 27, 2014 | 20.82 | 20.88 | 20.76 | 20.86 | 653,907 | +0.10(+0.47%) |
Aug 26, 2014 | 20.59 | 20.77 | 20.51 | 20.77 | 501,157 | +0.19(+0.94%) |
Aug 25, 2014 | 20.47 | 20.73 | 20.35 | 20.57 | 319,031 | +0.19(+0.95%) |
Aug 22, 2014 | 20.58 | 20.58 | 20.28 | 20.38 | 477,709 | -0.20(-0.98%) |
Aug 21, 2014 | 20.47 | 20.86 | 20.47 | 20.58 | 567,698 | +0.12(+0.58%) |
Aug 20, 2014 | 20.67 | 20.68 | 20.30 | 20.46 | 551,650 | -0.23(-1.10%) |
Aug 19, 2014 | 20.70 | 20.84 | 20.68 | 20.69 | 421,261 | -0.02(-0.10%) |
Aug 18, 2014 | 20.68 | 20.85 | 20.63 | 20.71 | 815,770 | +0.15(+0.74%) |
Aug 15, 2014 | 20.17 | 20.56 | 20.13 | 20.56 | 1,684,412 | +0.61(+3.06%) |
Aug 14, 2014 | 20.14 | 20.25 | 19.91 | 19.95 | 435,220 | -0.21(-1.03%) |
Aug 13, 2014 | 20.09 | 20.25 | 20.01 | 20.16 | 645,524 | +0.12(+0.62%) |
Aug 12, 2014 | 20.02 | 20.09 | 19.83 | 20.03 | 741,950 | +0.04(+0.21%) |
Aug 11, 2014 | 19.84 | 20.03 | 19.78 | 19.99 | 779,299 | +0.25(+1.25%) |
Aug 08, 2014 | 18.76 | 19.79 | 18.46 | 19.74 | 1,719,657 | +0.25(+1.27%) |
Aug 07, 2014 | 19.91 | 21.20 | 19.44 | 19.50 | 4,110,501 | +0.95(+5.15%) |
Aug 06, 2014 | 17.84 | 18.80 | 17.78 | 18.54 | 2,108,756 | -0.35(-1.85%) |
Aug 05, 2014 | 18.75 | 19.08 | 18.59 | 18.89 | 2,755,506 | +0.21(+1.14%) |
Aug 04, 2014 | 18.45 | 18.69 | 18.29 | 18.68 | 798,761 | +0.31(+1.68%) |
Aug 01, 2014 | 18.23 | 18.59 | 18.11 | 18.37 | 2,804,420 | +0.14(+0.79%) |
Jul 31, 2014 | 18.08 | 18.40 | 18.03 | 18.23 | 2,523,223 | +0.01(+0.08%) |
Jul 30, 2014 | 18.17 | 18.39 | 18.13 | 18.21 | 1,271,535 | +0.13(+0.72%) |
Jul 29, 2014 | 17.94 | 18.20 | 17.86 | 18.08 | 683,011 | +0.19(+1.07%) |
Jul 28, 2014 | 17.88 | 18.05 | 17.79 | 17.89 | 800,105 | -0.01(-0.04%) |
Jul 25, 2014 | 17.78 | 17.93 | 17.71 | 17.90 | 623,867 | +0.01(+0.08%) |
Jul 24, 2014 | 17.92 | 18.12 | 17.75 | 17.88 | 533,829 | +0.04(+0.23%) |
Jul 23, 2014 | 17.71 | 17.92 | 17.59 | 17.84 | 397,077 | +0.15(+0.85%) |
Jul 22, 2014 | 17.47 | 17.78 | 17.44 | 17.69 | 352,384 | +0.26(+1.50%) |
Jul 21, 2014 | 17.42 | 17.75 | 17.21 | 17.43 | 503,170 | -0.05(-0.31%) |
Jul 18, 2014 | 17.20 | 17.58 | 17.16 | 17.48 | 589,306 | +0.29(+1.68%) |
Jul 17, 2014 | 17.33 | 17.49 | 17.09 | 17.20 | 553,267 | -0.23(-1.30%) |
Jul 16, 2014 | 17.33 | 17.47 | 17.28 | 17.42 | 627,569 | +0.19(+1.08%) |
Jul 15, 2014 | 17.26 | 17.28 | 17.04 | 17.24 | 629,590 | -0.01(-0.08%) |
Jul 14, 2014 | 17.18 | 17.45 | 17.08 | 17.25 | 649,137 | +0.13(+0.76%) |
Jul 11, 2014 | 16.98 | 17.16 | 16.94 | 17.12 | 389,710 | +0.10(+0.57%) |
Jul 10, 2014 | 16.87 | 17.09 | 16.67 | 17.02 | 788,953 | -0.05(-0.28%) |
Jul 09, 2014 | 17.36 | 17.36 | 17.01 | 17.07 | 765,094 | -0.22(-1.27%) |
Jul 08, 2014 | 17.84 | 17.85 | 17.24 | 17.29 | 1,314,603 | -0.54(-3.04%) |
Jul 07, 2014 | 18.20 | 18.30 | 17.64 | 17.84 | 1,170,075 | -0.38(-2.07%) |
Jul 03, 2014 | 18.24 | 18.21 | 18.21 | 18.21 | 302,146 | -0.02(-0.11%) |
Jul 02, 2014 | 18.30 | 18.38 | 18.19 | 18.23 | 730,111 | -0.06(-0.34%) |
Jul 01, 2014 | 18.60 | 18.69 | 18.29 | 18.30 | 926,270 | -0.18(-0.97%) |
Jun 30, 2014 | 18.57 | 18.69 | 18.18 | 18.47 | 1,431,788 | -0.08(-0.41%) |
Jun 27, 2014 | 18.78 | 19.08 | 18.55 | 18.55 | 9,614,987 | -0.25(-1.35%) |
Jun 26, 2014 | 18.47 | 18.87 | 18.32 | 18.80 | 1,597,979 | +0.30(+1.60%) |
Jun 25, 2014 | 18.38 | 18.62 | 18.27 | 18.51 | 791,650 | +0.12(+0.64%) |
Jun 24, 2014 | 18.80 | 18.89 | 18.38 | 18.39 | 980,201 | -0.50(-2.65%) |
Jun 23, 2014 | 18.88 | 19.13 | 18.85 | 18.89 | 1,020,557 | +0.02(+0.11%) |
Jun 20, 2014 | 18.82 | 19.02 | 18.72 | 18.87 | 1,322,213 | +0.16(+0.84%) |
Jun 19, 2014 | 18.45 | 18.80 | 18.36 | 18.71 | 914,599 | +0.30(+1.60%) |
Jun 18, 2014 | 18.54 | 18.54 | 18.34 | 18.42 | 817,641 | -0.12(-0.67%) |
Jun 17, 2014 | 18.78 | 19.19 | 18.47 | 18.54 | 1,219,410 | -0.29(-1.53%) |
Jun 16, 2014 | 18.25 | 19.00 | 18.25 | 18.83 | 1,286,688 | +0.48(+2.62%) |
Jun 13, 2014 | 18.16 | 18.36 | 18.11 | 18.35 | 834,674 | +0.17(+0.94%) |
Jun 12, 2014 | 18.27 | 18.35 | 18.14 | 18.18 | 585,208 | -0.14(-0.75%) |
Jun 11, 2014 | 18.38 | 18.40 | 18.21 | 18.32 | 396,052 | -0.05(-0.26%) |
Jun 10, 2014 | 18.16 | 18.38 | 18.11 | 18.36 | 426,495 | +0.49(+2.77%) |
Jun 06, 2014 | 17.75 | 18.01 | 17.75 | 17.87 | 661,964 | +0.08(+0.46%) |
Jun 05, 2014 | 17.71 | 17.87 | 17.59 | 17.79 | 950,392 | +0.03(+0.15%) |
Jun 04, 2014 | 17.62 | 17.87 | 17.53 | 17.76 | 1,935,259 | +0.12(+0.66%) |
Jun 03, 2014 | 18.16 | 18.20 | 17.62 | 17.64 | 1,561,021 | -0.60(-3.31%) |
Jun 02, 2014 | 18.27 | 18.42 | 18.16 | 18.25 | 776,218 | +0.00(+0.00%) |
May 30, 2014 | 18.22 | 18.44 | 18.16 | 18.25 | 1,190,634 | -0.01(-0.04%) |
May 29, 2014 | 18.05 | 18.30 | 18.01 | 18.25 | 1,893,672 | +0.19(+1.06%) |
May 28, 2014 | 18.29 | 18.44 | 18.05 | 18.06 | 1,483,418 | -0.27(-1.46%) |
May 27, 2014 | 18.40 | 18.56 | 18.24 | 18.33 | 1,021,804 | +0.07(+0.38%) |
May 23, 2014 | 18.15 | 18.26 | 18.26 | 18.26 | 949,686 | +0.16(+0.91%) |
May 22, 2014 | 17.81 | 18.25 | 17.77 | 18.10 | 973,890 | +0.15(+0.84%) |
May 21, 2014 | 16.68 | 18.19 | 16.52 | 17.94 | 3,882,914 | +1.27(+7.62%) |
May 20, 2014 | 16.98 | 17.05 | 16.56 | 16.67 | 433,499 | -0.31(-1.82%) |
May 19, 2014 | 16.36 | 17.01 | 16.36 | 16.98 | 1,215,386 | +0.51(+3.08%) |
May 16, 2014 | 16.48 | 16.78 | 16.41 | 16.48 | 839,585 | +0.03(+0.17%) |
May 15, 2014 | 16.46 | 16.78 | 16.34 | 16.45 | 1,318,188 | -0.10(-0.58%) |
May 14, 2014 | 16.09 | 16.82 | 16.01 | 16.54 | 2,991,921 | +0.40(+2.48%) |
May 13, 2014 | 15.73 | 16.16 | 15.70 | 16.14 | 1,401,564 | +0.41(+2.64%) |
May 12, 2014 | 15.51 | 15.95 | 15.50 | 15.73 | 1,486,984 | +0.31(+1.98%) |
May 09, 2014 | 15.42 | 15.54 | 15.14 | 15.42 | 3,347,467 | -0.14(-0.92%) |
May 08, 2014 | 15.66 | 16.12 | 15.24 | 15.57 | 3,924,540 | -0.82(-5.02%) |
May 07, 2014 | 16.78 | 16.85 | 16.25 | 16.39 | 1,235,701 | -0.40(-2.39%) |
May 06, 2014 | 16.80 | 17.02 | 16.61 | 16.79 | 610,274 | -0.07(-0.40%) |
May 05, 2014 | 16.73 | 17.03 | 16.59 | 16.86 | 678,869 | +0.00(+0.00%) |
May 02, 2014 | 16.66 | 17.00 | 16.66 | 16.86 | 462,801 | +0.16(+0.94%) |