Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 31.96 | 32.28 | 30.86 | 31.26 | 190,760 | -0.76(-2.38%) |
Apr 29, 2015 | 32.44 | 32.79 | 31.74 | 32.02 | 163,490 | -0.52(-1.61%) |
Apr 28, 2015 | 31.89 | 33.11 | 31.25 | 32.54 | 232,919 | +0.69(+2.17%) |
Apr 27, 2015 | 33.02 | 33.22 | 31.79 | 31.85 | 250,651 | -0.69(-2.13%) |
Apr 24, 2015 | 32.96 | 32.96 | 31.96 | 32.54 | 159,697 | -0.14(-0.42%) |
Apr 23, 2015 | 32.71 | 32.99 | 32.18 | 32.68 | 168,821 | +0.10(+0.30%) |
Apr 22, 2015 | 33.05 | 33.60 | 32.46 | 32.58 | 296,814 | -0.16(-0.48%) |
Apr 21, 2015 | 32.26 | 32.96 | 32.04 | 32.74 | 302,739 | +0.90(+2.83%) |
Apr 20, 2015 | 30.20 | 32.24 | 29.86 | 31.84 | 382,255 | +2.07(+6.94%) |
Apr 17, 2015 | 30.09 | 30.28 | 29.03 | 29.77 | 309,333 | -0.70(-2.30%) |
Apr 16, 2015 | 30.56 | 30.82 | 30.18 | 30.48 | 160,194 | -0.28(-0.90%) |
Apr 15, 2015 | 30.40 | 30.87 | 30.18 | 30.75 | 160,088 | +0.60(+2.00%) |
Apr 14, 2015 | 31.18 | 31.34 | 29.76 | 30.15 | 270,764 | -0.97(-3.11%) |
Apr 13, 2015 | 31.44 | 31.60 | 31.05 | 31.12 | 143,490 | -0.30(-0.94%) |
Apr 10, 2015 | 31.64 | 31.90 | 31.20 | 31.42 | 180,703 | -0.20(-0.63%) |
Apr 09, 2015 | 31.74 | 31.93 | 30.83 | 31.61 | 252,310 | -0.31(-0.96%) |
Apr 08, 2015 | 32.13 | 32.51 | 31.70 | 31.92 | 130,447 | -0.08(-0.25%) |
Apr 07, 2015 | 31.70 | 32.39 | 31.60 | 32.00 | 222,682 | +0.39(+1.22%) |
Apr 06, 2015 | 31.05 | 31.97 | 30.98 | 31.61 | 164,396 | +0.46(+1.49%) |
Apr 02, 2015 | 31.40 | 31.15 | 31.15 | 31.15 | 158,260 | -0.16(-0.51%) |
Apr 01, 2015 | 31.76 | 31.76 | 30.73 | 31.31 | 187,094 | -0.40(-1.25%) |
Mar 31, 2015 | 31.46 | 32.03 | 31.41 | 31.70 | 258,870 | -0.03(-0.09%) |
Mar 30, 2015 | 31.65 | 32.12 | 31.65 | 31.73 | 176,282 | +0.25(+0.79%) |
Mar 27, 2015 | 31.42 | 31.70 | 31.01 | 31.49 | 209,280 | +0.01(+0.03%) |
Mar 26, 2015 | 29.89 | 31.85 | 29.19 | 31.48 | 383,630 | +1.34(+4.46%) |
Mar 25, 2015 | 31.27 | 31.54 | 29.96 | 30.13 | 356,626 | -1.14(-3.64%) |
Mar 24, 2015 | 32.39 | 32.69 | 31.21 | 31.27 | 519,047 | -1.55(-4.73%) |
Mar 23, 2015 | 33.39 | 33.72 | 32.19 | 32.82 | 413,311 | -0.57(-1.72%) |
Mar 20, 2015 | 34.95 | 35.33 | 33.33 | 33.39 | 968,992 | -1.33(-3.82%) |
Mar 19, 2015 | 34.18 | 35.47 | 34.03 | 34.72 | 543,097 | +0.88(+2.60%) |
Mar 18, 2015 | 32.35 | 34.26 | 32.27 | 33.84 | 557,187 | +1.53(+4.74%) |
Mar 17, 2015 | 31.78 | 33.10 | 31.52 | 32.31 | 752,373 | +0.71(+2.25%) |
Mar 16, 2015 | 31.39 | 31.74 | 31.10 | 31.59 | 433,578 | +0.54(+1.75%) |
Mar 13, 2015 | 31.48 | 31.62 | 30.91 | 31.05 | 368,781 | -0.46(-1.47%) |
Mar 12, 2015 | 31.29 | 31.62 | 31.15 | 31.52 | 215,421 | +0.38(+1.21%) |
Mar 11, 2015 | 30.38 | 31.54 | 30.22 | 31.14 | 545,621 | +0.60(+1.98%) |
Mar 10, 2015 | 29.87 | 30.82 | 29.44 | 30.54 | 636,937 | +0.23(+0.75%) |
Mar 09, 2015 | 31.53 | 31.53 | 28.82 | 30.31 | 963,505 | -1.49(-4.70%) |
Mar 06, 2015 | 31.74 | 33.37 | 31.61 | 31.80 | 608,053 | -0.19(-0.59%) |
Mar 05, 2015 | 31.24 | 32.43 | 31.06 | 31.99 | 268,320 | +0.70(+2.24%) |
Mar 04, 2015 | 31.64 | 31.90 | 31.23 | 31.29 | 291,112 | -0.28(-0.88%) |
Mar 03, 2015 | 31.46 | 32.51 | 31.28 | 31.56 | 495,194 | +0.05(+0.16%) |
Mar 02, 2015 | 31.51 | 32.18 | 30.89 | 31.52 | 424,898 | -0.01(-0.03%) |
Feb 27, 2015 | 32.36 | 33.57 | 31.21 | 31.53 | 737,430 | -0.95(-2.92%) |
Feb 26, 2015 | 32.61 | 32.72 | 31.78 | 32.47 | 445,524 | -0.10(-0.30%) |
Feb 25, 2015 | 32.68 | 32.79 | 31.96 | 32.57 | 241,650 | -0.25(-0.75%) |
Feb 24, 2015 | 32.64 | 33.25 | 32.03 | 32.82 | 349,655 | +0.28(+0.85%) |
Feb 23, 2015 | 33.40 | 33.68 | 31.84 | 32.54 | 423,035 | -0.85(-2.55%) |
Feb 20, 2015 | 32.83 | 33.65 | 32.44 | 33.39 | 341,366 | +0.38(+1.14%) |
Feb 19, 2015 | 32.24 | 34.73 | 32.24 | 33.02 | 721,635 | +0.75(+2.33%) |
Feb 18, 2015 | 33.23 | 33.31 | 31.84 | 32.27 | 380,400 | -0.92(-2.77%) |
Feb 17, 2015 | 32.01 | 33.60 | 31.08 | 33.19 | 691,060 | +1.18(+3.68%) |
Feb 13, 2015 | 32.42 | 32.01 | 32.01 | 32.01 | 473,771 | -0.70(-2.15%) |
Feb 12, 2015 | 31.45 | 33.33 | 30.70 | 32.71 | 785,778 | +1.61(+5.18%) |
Feb 11, 2015 | 33.75 | 34.31 | 28.49 | 31.10 | 1,924,059 | -0.25(-0.79%) |
Feb 10, 2015 | 29.96 | 32.03 | 28.09 | 31.35 | 1,195,279 | +1.92(+6.52%) |
Feb 09, 2015 | 27.48 | 29.98 | 27.35 | 29.43 | 1,286,351 | +1.69(+6.10%) |
Feb 06, 2015 | 27.70 | 28.28 | 27.11 | 27.74 | 283,213 | +0.05(+0.18%) |
Feb 05, 2015 | 26.79 | 28.09 | 26.79 | 27.69 | 471,069 | +0.91(+3.40%) |
Feb 04, 2015 | 26.91 | 27.63 | 26.80 | 26.78 | 199,775 | -0.49(-1.81%) |
Feb 03, 2015 | 25.81 | 27.50 | 25.71 | 27.27 | 468,387 | +1.47(+5.71%) |
Feb 02, 2015 | 25.78 | 26.80 | 25.00 | 25.80 | 573,952 | -0.08(-0.31%) |
Jan 30, 2015 | 26.97 | 27.19 | 24.85 | 25.88 | 861,457 | -1.22(-4.49%) |
Jan 29, 2015 | 28.62 | 29.04 | 25.95 | 27.10 | 806,879 | -1.34(-4.73%) |
Jan 28, 2015 | 28.15 | 29.86 | 27.50 | 28.44 | 1,563,586 | +0.63(+2.28%) |
Jan 27, 2015 | 27.06 | 28.40 | 26.48 | 27.81 | 595,166 | +0.70(+2.59%) |
Jan 26, 2015 | 26.92 | 27.82 | 26.30 | 27.11 | 512,396 | +0.37(+1.37%) |
Jan 23, 2015 | 25.83 | 27.92 | 25.83 | 26.74 | 705,558 | +0.75(+2.89%) |
Jan 22, 2015 | 25.07 | 26.09 | 24.30 | 25.99 | 420,371 | +1.01(+4.04%) |
Jan 21, 2015 | 23.62 | 25.55 | 23.14 | 24.98 | 434,604 | +2.00(+8.69%) |
Jan 20, 2015 | 23.24 | 23.33 | 22.33 | 22.98 | 218,223 | -0.25(-1.06%) |
Jan 16, 2015 | 23.24 | 23.63 | 22.80 | 23.23 | 257,467 | -0.12(-0.51%) |
Jan 15, 2015 | 23.65 | 24.23 | 22.99 | 23.35 | 2,887,876 | +0.43(+1.85%) |
Jan 14, 2015 | 22.89 | 24.10 | 22.51 | 22.92 | 549,209 | -0.43(-1.82%) |
Jan 13, 2015 | 24.25 | 24.42 | 22.90 | 23.35 | 436,433 | -1.06(-4.34%) |
Jan 12, 2015 | 24.57 | 24.99 | 23.80 | 24.41 | 241,790 | -0.74(-2.95%) |
Jan 09, 2015 | 26.42 | 26.65 | 24.90 | 25.15 | 113,057 | -0.98(-3.75%) |
Jan 08, 2015 | 25.52 | 26.70 | 25.38 | 26.13 | 175,132 | +1.07(+4.26%) |
Jan 07, 2015 | 24.35 | 25.20 | 24.23 | 25.06 | 78,203 | +0.77(+3.18%) |
Jan 06, 2015 | 25.00 | 25.27 | 24.03 | 24.29 | 90,900 | -0.61(-2.46%) |
Jan 05, 2015 | 25.66 | 25.66 | 24.80 | 24.90 | 59,366 | -0.87(-3.38%) |
Jan 02, 2015 | 26.00 | 26.18 | 25.34 | 25.77 | 88,573 | -0.27(-1.03%) |
Dec 31, 2014 | 25.89 | 26.04 | 26.04 | 26.04 | 62,596 | +0.26(+1.00%) |
Dec 30, 2014 | 25.81 | 26.29 | 25.55 | 25.78 | 38,268 | -0.17(-0.65%) |
Dec 29, 2014 | 26.30 | 26.51 | 25.31 | 25.95 | 63,919 | -0.44(-1.65%) |
Dec 26, 2014 | 26.28 | 26.81 | 26.04 | 26.38 | 106,203 | +0.19(+0.72%) |
Dec 24, 2014 | 26.91 | 26.20 | 26.20 | 26.20 | 57,944 | -0.87(-3.22%) |
Dec 23, 2014 | 28.18 | 28.18 | 26.45 | 27.07 | 69,863 | -1.05(-3.73%) |
Dec 22, 2014 | 27.05 | 28.52 | 26.88 | 28.11 | 102,667 | +1.21(+4.48%) |
Dec 19, 2014 | 27.27 | 27.27 | 26.77 | 26.91 | 81,094 | -0.37(-1.34%) |
Dec 18, 2014 | 27.19 | 27.83 | 26.57 | 27.27 | 129,469 | +0.27(+0.99%) |
Dec 17, 2014 | 26.33 | 27.09 | 25.82 | 27.01 | 108,774 | +0.71(+2.71%) |
Dec 16, 2014 | 23.72 | 26.58 | 23.61 | 26.29 | 175,890 | +2.32(+9.69%) |
Dec 15, 2014 | 24.17 | 24.47 | 23.22 | 23.97 | 113,168 | -0.22(-0.90%) |
Dec 12, 2014 | 24.91 | 25.09 | 23.54 | 24.19 | 151,051 | -1.17(-4.60%) |
Dec 11, 2014 | 26.21 | 26.91 | 25.11 | 25.35 | 110,247 | -0.94(-3.57%) |
Dec 10, 2014 | 26.94 | 27.14 | 25.88 | 26.29 | 73,553 | -0.79(-2.92%) |
Dec 09, 2014 | 25.71 | 27.13 | 24.97 | 27.09 | 115,330 | +0.96(+3.67%) |
Dec 08, 2014 | 27.05 | 27.20 | 26.00 | 26.13 | 87,467 | -0.90(-3.33%) |
Dec 05, 2014 | 26.81 | 27.28 | 26.81 | 27.03 | 63,753 | +0.06(+0.22%) |
Dec 04, 2014 | 26.51 | 27.65 | 25.82 | 26.97 | 132,572 | +0.35(+1.30%) |
Dec 03, 2014 | 26.51 | 26.70 | 25.47 | 26.62 | 229,234 | -0.67(-2.46%) |
Dec 02, 2014 | 28.54 | 28.93 | 26.63 | 27.29 | 299,537 | -0.77(-2.75%) |
Dec 01, 2014 | 28.51 | 28.81 | 27.69 | 28.06 | 116,978 | -0.37(-1.29%) |
Nov 28, 2014 | 28.13 | 29.09 | 28.00 | 28.43 | 115,773 | +0.45(+1.63%) |
Nov 26, 2014 | 27.63 | 27.98 | 27.98 | 27.98 | 191,025 | +0.60(+2.20%) |
Nov 25, 2014 | 27.27 | 27.48 | 26.21 | 27.37 | 324,177 | +0.21(+0.76%) |
Nov 24, 2014 | 26.87 | 28.09 | 26.87 | 27.16 | 253,493 | +0.53(+2.01%) |
Nov 21, 2014 | 26.26 | 27.41 | 25.78 | 26.63 | 204,431 | +0.82(+3.18%) |
Nov 20, 2014 | 25.36 | 26.00 | 25.26 | 25.81 | 123,158 | +0.41(+1.60%) |
Nov 19, 2014 | 24.68 | 26.04 | 24.34 | 25.40 | 156,032 | +0.84(+3.42%) |
Nov 18, 2014 | 24.82 | 24.82 | 24.44 | 24.56 | 249,041 | -0.01(-0.04%) |
Nov 17, 2014 | 23.57 | 25.18 | 23.29 | 24.57 | 425,760 | +1.15(+4.90%) |
Nov 14, 2014 | 22.48 | 23.52 | 22.06 | 23.43 | 176,423 | +1.08(+4.82%) |
Nov 13, 2014 | 22.10 | 23.07 | 21.97 | 22.35 | 93,165 | +0.25(+1.12%) |
Nov 12, 2014 | 21.94 | 22.52 | 21.88 | 22.10 | 95,023 | -0.15(-0.67%) |
Nov 11, 2014 | 21.97 | 23.11 | 21.93 | 22.25 | 251,397 | +0.43(+1.95%) |
Nov 10, 2014 | 21.20 | 21.83 | 20.92 | 21.82 | 225,230 | +0.64(+3.03%) |
Nov 07, 2014 | 21.28 | 21.41 | 20.86 | 21.18 | 134,837 | -0.17(-0.79%) |
Nov 06, 2014 | 21.02 | 22.24 | 20.77 | 21.35 | 255,833 | +0.44(+2.08%) |
Nov 05, 2014 | 18.41 | 21.86 | 18.41 | 20.91 | 685,411 | +3.38(+19.29%) |
Nov 04, 2014 | 17.48 | 17.88 | 17.38 | 17.53 | 147,176 | +0.05(+0.28%) |
Nov 03, 2014 | 17.62 | 17.72 | 17.40 | 17.48 | 50,406 | -0.07(-0.39%) |
Oct 31, 2014 | 17.60 | 17.68 | 17.34 | 17.55 | 56,257 | +0.32(+1.84%) |
Oct 30, 2014 | 16.60 | 17.28 | 16.55 | 17.24 | 95,258 | +0.65(+3.94%) |
Oct 29, 2014 | 16.76 | 16.94 | 16.50 | 16.58 | 66,663 | -0.14(-0.83%) |
Oct 28, 2014 | 16.42 | 17.13 | 16.42 | 16.72 | 98,835 | +0.34(+2.05%) |
Oct 27, 2014 | 16.29 | 16.61 | 16.33 | 16.39 | 47,462 | +0.06(+0.36%) |
Oct 24, 2014 | 16.42 | 16.46 | 16.14 | 16.33 | 40,047 | -0.02(-0.12%) |
Oct 23, 2014 | 16.37 | 16.70 | 16.20 | 16.35 | 69,493 | +0.05(+0.30%) |
Oct 22, 2014 | 16.48 | 16.55 | 16.20 | 16.30 | 72,211 | -0.19(-1.14%) |
Oct 21, 2014 | 16.04 | 16.63 | 16.04 | 16.48 | 119,706 | +0.33(+2.02%) |
Oct 20, 2014 | 16.15 | 16.15 | 16.15 | 16.16 | 37,514 | -0.09(-0.55%) |
Oct 17, 2014 | 16.83 | 16.83 | 16.21 | 16.25 | 49,140 | -0.33(-1.97%) |
Oct 16, 2014 | 15.87 | 16.60 | 15.82 | 16.57 | 101,703 | +0.49(+3.07%) |
Oct 15, 2014 | 14.88 | 16.17 | 14.68 | 16.08 | 261,073 | +1.21(+8.11%) |
Oct 14, 2014 | 14.91 | 15.23 | 14.70 | 14.87 | 218,877 | +0.06(+0.40%) |
Oct 13, 2014 | 14.78 | 15.05 | 14.72 | 14.81 | 287,108 | +0.10(+0.67%) |
Oct 10, 2014 | 14.59 | 15.42 | 14.52 | 14.71 | 196,704 | +0.00(+0.00%) |
Oct 09, 2014 | 15.47 | 15.51 | 14.16 | 14.71 | 241,069 | -0.79(-5.10%) |
Oct 08, 2014 | 15.53 | 15.75 | 15.42 | 15.51 | 113,682 | -0.08(-0.51%) |
Oct 07, 2014 | 15.82 | 15.93 | 15.30 | 15.58 | 173,565 | -0.39(-2.41%) |
Oct 06, 2014 | 16.45 | 16.45 | 15.83 | 15.97 | 63,267 | -0.42(-2.53%) |
Oct 03, 2014 | 16.30 | 16.64 | 16.22 | 16.39 | 92,665 | +0.27(+1.66%) |
Oct 02, 2014 | 15.84 | 16.15 | 15.56 | 16.12 | 142,467 | +0.20(+1.24%) |
Oct 01, 2014 | 16.03 | 16.44 | 15.82 | 15.92 | 150,832 | -0.45(-2.78%) |
Sep 30, 2014 | 16.76 | 16.84 | 16.13 | 16.38 | 190,809 | -0.35(-2.07%) |
Sep 29, 2014 | 16.91 | 17.03 | 16.61 | 16.72 | 152,057 | -0.31(-1.80%) |
Sep 26, 2014 | 16.81 | 17.32 | 16.81 | 17.03 | 69,651 | +0.23(+1.35%) |
Sep 25, 2014 | 18.11 | 18.11 | 16.63 | 16.80 | 110,744 | -1.41(-7.76%) |
Sep 24, 2014 | 18.29 | 18.38 | 17.47 | 18.22 | 189,328 | +0.12(+0.66%) |
Sep 23, 2014 | 18.09 | 18.56 | 17.70 | 18.10 | 311,359 | +0.02(+0.11%) |
Sep 22, 2014 | 18.64 | 18.93 | 17.34 | 18.08 | 403,258 | -0.70(-3.74%) |
Sep 19, 2014 | 17.88 | 19.02 | 17.27 | 18.78 | 567,877 | +0.93(+5.21%) |
Sep 18, 2014 | 17.60 | 17.99 | 16.84 | 17.85 | 190,882 | +0.32(+1.81%) |
Sep 17, 2014 | 17.78 | 17.84 | 17.34 | 17.53 | 96,292 | -0.16(-0.89%) |
Sep 16, 2014 | 16.97 | 17.93 | 16.66 | 17.69 | 255,321 | +0.72(+4.25%) |
Sep 15, 2014 | 17.63 | 17.72 | 16.32 | 16.97 | 198,161 | -0.57(-3.27%) |
Sep 12, 2014 | 16.61 | 17.83 | 16.51 | 17.54 | 281,725 | +1.03(+6.23%) |
Sep 11, 2014 | 16.04 | 16.84 | 15.88 | 16.51 | 176,572 | +0.34(+2.08%) |
Sep 10, 2014 | 15.98 | 16.27 | 15.68 | 16.18 | 86,443 | +0.25(+1.55%) |
Sep 09, 2014 | 16.21 | 16.21 | 15.63 | 15.93 | 148,947 | -0.28(-1.71%) |
Sep 08, 2014 | 16.20 | 16.40 | 15.81 | 16.21 | 135,525 | -0.04(-0.24%) |
Sep 05, 2014 | 16.30 | 16.40 | 15.86 | 16.25 | 120,170 | -0.22(-1.32%) |
Sep 04, 2014 | 17.31 | 17.37 | 16.03 | 16.46 | 339,439 | -0.69(-4.03%) |
Sep 03, 2014 | 18.02 | 18.02 | 16.92 | 17.16 | 456,820 | -0.72(-4.04%) |
Sep 02, 2014 | 17.94 | 18.12 | 17.73 | 17.88 | 137,396 | +0.16(+0.89%) |
Aug 29, 2014 | 17.66 | 17.72 | 17.72 | 17.72 | 85,046 | +0.04(+0.22%) |
Aug 28, 2014 | 17.67 | 17.82 | 17.34 | 17.68 | 50,047 | -0.10(-0.56%) |
Aug 27, 2014 | 18.14 | 17.85 | 17.59 | 17.78 | 98,618 | -0.07(-0.39%) |
Aug 26, 2014 | 17.07 | 17.86 | 17.06 | 17.85 | 160,004 | +0.79(+4.64%) |
Aug 25, 2014 | 17.35 | 17.35 | 16.65 | 17.06 | 75,043 | -0.20(-1.15%) |
Aug 22, 2014 | 16.41 | 17.06 | 16.41 | 17.26 | 456,523 | +0.90(+5.50%) |
Aug 21, 2014 | 15.51 | 16.46 | 15.34 | 16.36 | 64,861 | +0.76(+4.88%) |
Aug 20, 2014 | 15.93 | 16.15 | 15.25 | 15.59 | 106,533 | -0.42(-2.59%) |
Aug 19, 2014 | 16.32 | 16.27 | 15.94 | 16.01 | 48,302 | -0.26(-1.58%) |
Aug 18, 2014 | 16.81 | 16.81 | 15.88 | 16.27 | 193,388 | -0.39(-2.32%) |
Aug 15, 2014 | 15.29 | 16.89 | 15.09 | 16.65 | 134,907 | +1.56(+10.35%) |
Aug 14, 2014 | 14.66 | 15.38 | 14.66 | 15.09 | 136,956 | +0.50(+3.46%) |
Aug 13, 2014 | 13.82 | 14.62 | 13.79 | 14.59 | 382,798 | +0.85(+6.19%) |
Aug 12, 2014 | 13.68 | 13.82 | 13.66 | 13.74 | 41,332 | -0.02(-0.14%) |
Aug 11, 2014 | 13.55 | 13.77 | 13.50 | 13.76 | 41,861 | +0.33(+2.43%) |
Aug 08, 2014 | 13.71 | 13.81 | 13.11 | 13.43 | 115,508 | -0.24(-1.74%) |
Aug 07, 2014 | 13.78 | 13.86 | 13.60 | 13.67 | 54,582 | -0.01(-0.07%) |
Aug 06, 2014 | 12.92 | 13.92 | 12.76 | 13.68 | 210,672 | +1.33(+10.73%) |
Aug 05, 2014 | 12.47 | 12.51 | 12.34 | 12.35 | 58,385 | -0.20(-1.58%) |
Aug 04, 2014 | 12.63 | 12.63 | 12.36 | 12.55 | 49,475 | +0.04(+0.32%) |
Aug 01, 2014 | 12.70 | 12.76 | 12.21 | 12.51 | 62,134 | -0.13(-1.02%) |
Jul 31, 2014 | 12.77 | 12.86 | 12.51 | 12.64 | 42,114 | -0.22(-1.69%) |
Jul 30, 2014 | 12.95 | 12.95 | 12.70 | 12.86 | 57,111 | +0.12(+0.93%) |
Jul 29, 2014 | 12.91 | 12.95 | 12.65 | 12.74 | 35,109 | -0.08(-0.62%) |
Jul 28, 2014 | 12.81 | 12.89 | 12.61 | 12.82 | 54,567 | -0.04(-0.31%) |
Jul 25, 2014 | 13.08 | 13.31 | 12.77 | 12.86 | 144,136 | +0.00(+0.00%) |
Jul 24, 2014 | 12.78 | 12.97 | 12.78 | 12.86 | 96,738 | +0.16(+1.25%) |
Jul 23, 2014 | 12.55 | 12.84 | 12.45 | 12.70 | 17,922 | +0.22(+1.74%) |
Jul 22, 2014 | 12.73 | 12.73 | 12.41 | 12.48 | 20,076 | -0.16(-1.25%) |
Jul 21, 2014 | 12.31 | 12.73 | 12.14 | 12.64 | 38,191 | +0.30(+2.40%) |
Jul 18, 2014 | 12.20 | 12.48 | 12.15 | 12.34 | 24,354 | +0.07(+0.56%) |
Jul 17, 2014 | 12.65 | 12.89 | 12.18 | 12.27 | 80,054 | -0.44(-3.42%) |
Jul 16, 2014 | 12.86 | 12.91 | 12.66 | 12.71 | 92,332 | -0.12(-0.93%) |
Jul 15, 2014 | 13.08 | 13.10 | 12.50 | 12.83 | 87,994 | -0.32(-2.41%) |
Jul 14, 2014 | 12.90 | 13.60 | 12.88 | 13.14 | 131,515 | +0.26(+2.00%) |
Jul 11, 2014 | 13.10 | 13.18 | 12.88 | 12.88 | 63,396 | -0.27(-2.03%) |
Jul 10, 2014 | 13.10 | 13.29 | 13.10 | 13.15 | 84,508 | -0.12(-0.89%) |
Jul 09, 2014 | 13.29 | 13.46 | 13.13 | 13.27 | 54,201 | -0.01(-0.07%) |
Jul 08, 2014 | 13.84 | 13.97 | 13.23 | 13.28 | 115,193 | -0.58(-4.21%) |
Jul 07, 2014 | 14.39 | 14.50 | 13.85 | 13.86 | 66,523 | -0.65(-4.50%) |
Jul 03, 2014 | 14.11 | 14.52 | 14.52 | 14.52 | 23,562 | +0.43(+3.02%) |
Jul 02, 2014 | 14.38 | 14.41 | 14.04 | 14.09 | 53,012 | -0.35(-2.40%) |
Jul 01, 2014 | 14.46 | 14.57 | 14.00 | 14.44 | 56,722 | +0.01(+0.07%) |
Jun 30, 2014 | 14.11 | 14.50 | 13.76 | 14.43 | 171,397 | +0.60(+4.36%) |
Jun 27, 2014 | 14.67 | 15.05 | 13.82 | 13.82 | 775,965 | -0.73(-5.03%) |
Jun 26, 2014 | 14.52 | 14.99 | 14.40 | 14.56 | 92,918 | +0.00(+0.00%) |
Jun 25, 2014 | 14.49 | 14.58 | 14.01 | 14.56 | 59,820 | +0.02(+0.14%) |
Jun 24, 2014 | 14.40 | 14.83 | 14.34 | 14.54 | 131,772 | +0.06(+0.41%) |
Jun 23, 2014 | 14.04 | 14.49 | 13.93 | 14.48 | 59,295 | +0.51(+3.68%) |
Jun 20, 2014 | 14.20 | 14.55 | 13.96 | 13.96 | 189,010 | -0.17(-1.19%) |
Jun 19, 2014 | 13.97 | 14.14 | 13.96 | 14.13 | 55,673 | +0.12(+0.85%) |
Jun 18, 2014 | 13.64 | 14.23 | 13.57 | 14.01 | 79,309 | +0.17(+1.21%) |
Jun 17, 2014 | 14.18 | 14.22 | 13.30 | 13.84 | 99,300 | -0.44(-3.05%) |
Jun 16, 2014 | 14.41 | 14.45 | 14.09 | 14.28 | 108,043 | +0.44(+3.14%) |
Jun 13, 2014 | 13.91 | 13.91 | 13.25 | 13.84 | 65,829 | +0.03(+0.21%) |
Jun 12, 2014 | 14.30 | 14.31 | 13.76 | 13.81 | 121,807 | -0.48(-3.39%) |
Jun 11, 2014 | 14.19 | 14.38 | 14.09 | 14.30 | 25,193 | +0.03(+0.21%) |
Jun 10, 2014 | 14.49 | 14.51 | 14.19 | 14.27 | 60,344 | -0.02(-0.14%) |
Jun 06, 2014 | 14.17 | 14.34 | 13.79 | 14.29 | 42,982 | +0.28(+1.98%) |
Jun 05, 2014 | 12.87 | 14.27 | 12.87 | 14.01 | 68,404 | -0.13(-0.91%) |
Jun 04, 2014 | 13.84 | 14.28 | 13.44 | 14.14 | 74,562 | +0.27(+1.92%) |
Jun 03, 2014 | 13.59 | 13.95 | 13.28 | 13.87 | 85,726 | +0.48(+3.62%) |
Jun 02, 2014 | 13.34 | 13.68 | 13.03 | 13.39 | 48,162 | +0.19(+1.42%) |
May 30, 2014 | 13.26 | 13.37 | 13.09 | 13.20 | 77,001 | -0.13(-0.96%) |
May 29, 2014 | 13.30 | 13.67 | 13.28 | 13.33 | 65,323 | +0.23(+1.74%) |
May 28, 2014 | 13.92 | 13.92 | 12.97 | 13.10 | 246,761 | -0.77(-5.56%) |
May 27, 2014 | 14.41 | 14.65 | 13.61 | 13.87 | 68,830 | -0.49(-3.44%) |
May 23, 2014 | 15.18 | 14.37 | 14.37 | 14.37 | 356,668 | -0.32(-2.16%) |
May 22, 2014 | 13.76 | 14.79 | 13.69 | 14.68 | 24,557 | +0.84(+6.07%) |
May 21, 2014 | 14.09 | 14.09 | 13.72 | 13.84 | 47,887 | +0.00(+0.00%) |
May 20, 2014 | 13.35 | 14.14 | 13.22 | 13.84 | 142,728 | +0.75(+5.74%) |
May 19, 2014 | 13.70 | 13.70 | 12.95 | 13.09 | 204,803 | -0.56(-4.13%) |
May 16, 2014 | 14.13 | 14.52 | 13.42 | 13.66 | 121,058 | -0.47(-3.36%) |
May 15, 2014 | 13.84 | 14.15 | 13.46 | 14.13 | 110,274 | +0.22(+1.56%) |
May 14, 2014 | 13.99 | 14.13 | 13.76 | 13.91 | 106,816 | +0.20(+1.44%) |
May 13, 2014 | 14.41 | 14.71 | 13.52 | 13.72 | 91,815 | -0.22(-1.56%) |
May 12, 2014 | 14.57 | 14.70 | 13.93 | 13.93 | 112,452 | -0.42(-2.90%) |
May 09, 2014 | 14.95 | 15.00 | 13.96 | 14.35 | 76,858 | -0.66(-4.41%) |
May 08, 2014 | 15.08 | 15.16 | 15.01 | 15.01 | 18,815 | +0.13(+0.86%) |
May 07, 2014 | 15.09 | 15.12 | 14.78 | 14.88 | 93,648 | -0.26(-1.70%) |
May 06, 2014 | 15.46 | 15.46 | 15.08 | 15.14 | 32,270 | -0.37(-2.36%) |
May 05, 2014 | 15.52 | 15.81 | 15.50 | 15.51 | 13,401 | -0.12(-0.76%) |
May 02, 2014 | 15.52 | 15.88 | 15.52 | 15.62 | 22,531 | +0.13(+0.83%) |