Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 22.73 | 22.73 | 22.23 | 22.41 | 205,681 | -0.42(-1.82%) |
Apr 29, 2015 | 23.00 | 23.00 | 22.63 | 22.82 | 125,508 | -0.26(-1.14%) |
Apr 28, 2015 | 23.08 | 23.12 | 22.60 | 23.09 | 98,983 | +0.06(+0.25%) |
Apr 27, 2015 | 23.03 | 23.13 | 22.67 | 23.03 | 188,285 | +0.05(+0.21%) |
Apr 24, 2015 | 22.51 | 23.01 | 22.34 | 22.98 | 173,598 | +0.47(+2.10%) |
Apr 23, 2015 | 22.16 | 22.56 | 22.16 | 22.51 | 134,382 | +0.35(+1.58%) |
Apr 22, 2015 | 22.07 | 22.33 | 21.72 | 22.16 | 131,599 | +0.12(+0.56%) |
Apr 21, 2015 | 22.16 | 22.23 | 21.95 | 22.04 | 98,322 | -0.02(-0.09%) |
Apr 20, 2015 | 21.80 | 22.12 | 21.59 | 22.06 | 108,436 | +0.36(+1.65%) |
Apr 17, 2015 | 22.17 | 22.17 | 21.42 | 21.70 | 133,339 | -0.62(-2.79%) |
Apr 16, 2015 | 22.32 | 22.49 | 22.13 | 22.32 | 214,361 | +0.00(+0.00%) |
Apr 15, 2015 | 21.95 | 22.37 | 21.74 | 22.32 | 180,895 | +0.48(+2.20%) |
Apr 14, 2015 | 21.68 | 22.19 | 21.41 | 21.84 | 318,414 | +0.14(+0.65%) |
Apr 13, 2015 | 21.21 | 21.73 | 20.99 | 21.70 | 139,771 | +0.49(+2.31%) |
Apr 10, 2015 | 21.31 | 21.44 | 20.96 | 21.21 | 80,895 | -0.03(-0.13%) |
Apr 09, 2015 | 21.47 | 21.74 | 20.94 | 21.24 | 78,809 | -0.19(-0.88%) |
Apr 08, 2015 | 21.36 | 21.84 | 21.14 | 21.43 | 177,479 | +0.15(+0.71%) |
Apr 07, 2015 | 21.46 | 21.99 | 21.14 | 21.28 | 276,814 | -0.15(-0.71%) |
Apr 06, 2015 | 21.98 | 22.34 | 21.34 | 21.43 | 204,439 | -0.59(-2.70%) |
Apr 02, 2015 | 22.20 | 22.02 | 22.02 | 22.02 | 168,453 | -0.13(-0.60%) |
Apr 01, 2015 | 22.31 | 22.46 | 21.71 | 22.15 | 172,250 | -0.26(-1.18%) |
Mar 31, 2015 | 22.33 | 22.58 | 22.32 | 22.42 | 177,734 | -0.10(-0.46%) |
Mar 30, 2015 | 22.98 | 22.98 | 22.20 | 22.52 | 253,827 | -0.37(-1.61%) |
Mar 27, 2015 | 22.87 | 23.45 | 22.73 | 22.89 | 253,320 | +1.03(+4.71%) |
Mar 26, 2015 | 22.23 | 22.23 | 21.78 | 21.86 | 99,325 | -0.40(-1.78%) |
Mar 25, 2015 | 22.66 | 22.74 | 22.17 | 22.26 | 185,095 | -0.34(-1.50%) |
Mar 24, 2015 | 22.62 | 22.87 | 22.41 | 22.60 | 157,220 | -0.03(-0.13%) |
Mar 23, 2015 | 22.46 | 23.09 | 22.28 | 22.62 | 178,363 | +0.17(+0.76%) |
Mar 20, 2015 | 22.60 | 22.76 | 22.13 | 22.45 | 147,996 | -0.11(-0.50%) |
Mar 19, 2015 | 22.34 | 22.88 | 22.20 | 22.57 | 93,948 | +0.08(+0.34%) |
Mar 18, 2015 | 22.76 | 23.12 | 22.15 | 22.49 | 119,962 | -0.37(-1.61%) |
Mar 17, 2015 | 22.72 | 23.13 | 22.52 | 22.86 | 87,244 | +0.04(+0.17%) |
Mar 16, 2015 | 21.79 | 23.02 | 21.61 | 22.82 | 182,000 | +1.19(+5.50%) |
Mar 13, 2015 | 21.29 | 22.18 | 20.83 | 21.63 | 166,159 | +0.36(+1.69%) |
Mar 12, 2015 | 21.99 | 22.07 | 20.54 | 21.28 | 744,243 | -1.60(-7.01%) |
Mar 11, 2015 | 22.11 | 22.93 | 21.95 | 22.88 | 246,309 | +0.87(+3.94%) |
Mar 10, 2015 | 21.97 | 22.19 | 21.54 | 22.01 | 84,795 | -0.08(-0.38%) |
Mar 09, 2015 | 21.75 | 22.31 | 21.59 | 22.10 | 80,143 | +0.49(+2.27%) |
Mar 06, 2015 | 21.24 | 21.75 | 21.24 | 21.61 | 123,619 | +0.17(+0.79%) |
Mar 05, 2015 | 21.66 | 21.80 | 21.26 | 21.44 | 68,401 | -0.13(-0.61%) |
Mar 04, 2015 | 21.59 | 21.75 | 21.17 | 21.57 | 124,174 | -0.17(-0.78%) |
Mar 03, 2015 | 22.37 | 22.45 | 21.62 | 21.74 | 149,864 | -0.73(-3.24%) |
Mar 02, 2015 | 22.50 | 22.93 | 22.21 | 22.46 | 97,188 | +0.03(+0.13%) |
Feb 27, 2015 | 22.10 | 22.85 | 21.71 | 22.44 | 152,351 | +0.31(+1.41%) |
Feb 26, 2015 | 22.06 | 22.18 | 21.78 | 22.12 | 93,413 | +0.07(+0.30%) |
Feb 25, 2015 | 21.91 | 22.58 | 21.85 | 22.06 | 242,468 | +0.05(+0.21%) |
Feb 24, 2015 | 23.00 | 23.00 | 21.95 | 22.01 | 124,866 | -0.93(-4.07%) |
Feb 23, 2015 | 23.00 | 23.35 | 22.74 | 22.95 | 55,252 | -0.13(-0.57%) |
Feb 20, 2015 | 23.75 | 23.75 | 23.04 | 23.08 | 101,821 | -0.57(-2.40%) |
Feb 19, 2015 | 23.75 | 23.97 | 23.53 | 23.64 | 88,987 | -0.10(-0.44%) |
Feb 18, 2015 | 23.97 | 24.24 | 23.49 | 23.75 | 74,111 | -0.32(-1.33%) |
Feb 17, 2015 | 24.44 | 24.44 | 23.98 | 24.07 | 68,146 | -0.35(-1.43%) |
Feb 13, 2015 | 24.78 | 24.42 | 24.42 | 24.42 | 97,257 | -0.28(-1.15%) |
Feb 12, 2015 | 25.22 | 25.22 | 24.40 | 24.70 | 127,795 | -0.30(-1.21%) |
Feb 11, 2015 | 24.83 | 25.11 | 24.47 | 25.00 | 238,776 | +0.24(+0.95%) |
Feb 10, 2015 | 24.43 | 25.17 | 24.06 | 24.77 | 307,652 | +0.56(+2.30%) |
Feb 09, 2015 | 24.22 | 24.64 | 24.04 | 24.21 | 106,306 | -0.01(-0.04%) |
Feb 06, 2015 | 24.66 | 25.29 | 24.07 | 24.22 | 362,134 | -0.05(-0.19%) |
Feb 05, 2015 | 23.60 | 24.98 | 23.31 | 24.27 | 385,201 | +1.86(+8.30%) |
Feb 04, 2015 | 22.45 | 22.71 | 22.29 | 22.41 | 53,953 | -0.14(-0.63%) |
Feb 03, 2015 | 22.30 | 22.94 | 22.27 | 22.55 | 120,547 | +0.29(+1.31%) |
Feb 02, 2015 | 22.07 | 22.28 | 21.26 | 22.26 | 81,596 | +0.29(+1.33%) |
Jan 30, 2015 | 22.56 | 22.56 | 21.64 | 21.96 | 152,946 | -0.79(-3.48%) |
Jan 29, 2015 | 22.10 | 22.89 | 22.04 | 22.76 | 71,878 | +0.71(+3.21%) |
Jan 28, 2015 | 21.92 | 22.28 | 21.56 | 22.05 | 113,675 | +0.14(+0.65%) |
Jan 27, 2015 | 21.46 | 22.12 | 20.97 | 21.91 | 240,538 | -0.49(-2.19%) |
Jan 26, 2015 | 22.81 | 22.84 | 22.32 | 22.40 | 71,108 | -0.47(-2.06%) |
Jan 23, 2015 | 22.30 | 22.90 | 22.21 | 22.87 | 90,529 | +0.55(+2.45%) |
Jan 22, 2015 | 22.35 | 22.95 | 21.93 | 22.32 | 95,686 | +0.11(+0.51%) |
Jan 21, 2015 | 21.66 | 22.74 | 21.57 | 22.21 | 157,899 | +0.47(+2.17%) |
Jan 20, 2015 | 22.62 | 22.63 | 21.61 | 21.74 | 169,731 | -0.59(-2.62%) |
Jan 16, 2015 | 22.58 | 23.05 | 22.24 | 22.32 | 129,949 | -0.34(-1.50%) |
Jan 15, 2015 | 23.04 | 23.04 | 22.60 | 22.66 | 139,799 | -0.37(-1.60%) |
Jan 14, 2015 | 22.79 | 23.37 | 22.65 | 23.03 | 175,082 | -0.03(-0.12%) |
Jan 13, 2015 | 22.96 | 23.22 | 21.75 | 23.06 | 185,625 | +0.30(+1.33%) |
Jan 12, 2015 | 23.03 | 23.34 | 22.72 | 22.76 | 133,690 | -0.31(-1.35%) |
Jan 09, 2015 | 22.62 | 23.33 | 22.29 | 23.07 | 184,298 | +0.37(+1.62%) |
Jan 08, 2015 | 21.90 | 22.72 | 21.89 | 22.70 | 258,441 | +1.04(+4.79%) |
Jan 07, 2015 | 20.79 | 21.71 | 20.76 | 21.66 | 115,976 | +0.92(+4.46%) |
Jan 06, 2015 | 21.66 | 21.68 | 20.55 | 20.74 | 81,867 | -0.93(-4.31%) |
Jan 05, 2015 | 21.75 | 22.32 | 21.55 | 21.67 | 70,873 | -0.08(-0.39%) |
Jan 02, 2015 | 22.37 | 22.60 | 21.38 | 21.76 | 151,901 | -0.56(-2.50%) |
Dec 31, 2014 | 22.39 | 22.31 | 22.31 | 22.31 | 98,529 | +0.02(+0.08%) |
Dec 30, 2014 | 22.14 | 22.60 | 21.97 | 22.29 | 62,394 | +0.02(+0.08%) |
Dec 29, 2014 | 22.32 | 22.42 | 21.92 | 22.28 | 65,769 | -0.04(-0.17%) |
Dec 26, 2014 | 22.18 | 22.57 | 21.85 | 22.31 | 111,603 | +0.25(+1.11%) |
Dec 24, 2014 | 21.95 | 22.07 | 22.07 | 22.07 | 46,404 | +0.13(+0.60%) |
Dec 23, 2014 | 22.26 | 22.69 | 21.78 | 21.94 | 88,168 | -0.25(-1.11%) |
Dec 22, 2014 | 21.97 | 22.26 | 21.67 | 22.18 | 89,628 | +0.36(+1.64%) |
Dec 19, 2014 | 22.56 | 22.56 | 21.76 | 21.82 | 403,976 | -0.70(-3.10%) |
Dec 18, 2014 | 22.30 | 22.62 | 22.00 | 22.52 | 109,620 | +0.49(+2.23%) |
Dec 17, 2014 | 22.21 | 22.53 | 21.71 | 22.03 | 139,301 | -0.15(-0.68%) |
Dec 16, 2014 | 21.51 | 23.02 | 21.34 | 22.18 | 465,959 | +0.62(+2.89%) |
Dec 15, 2014 | 21.24 | 21.76 | 21.07 | 21.56 | 195,694 | +0.44(+2.10%) |
Dec 12, 2014 | 20.63 | 21.27 | 20.57 | 21.11 | 117,281 | +0.23(+1.08%) |
Dec 11, 2014 | 20.72 | 21.33 | 20.55 | 20.89 | 134,381 | +0.34(+1.65%) |
Dec 10, 2014 | 20.67 | 20.89 | 20.14 | 20.55 | 122,228 | -0.25(-1.18%) |
Dec 09, 2014 | 20.07 | 20.82 | 19.77 | 20.79 | 114,451 | +0.49(+2.42%) |
Dec 08, 2014 | 20.24 | 20.63 | 20.24 | 20.30 | 142,283 | -0.04(-0.19%) |
Dec 05, 2014 | 20.12 | 20.65 | 20.12 | 20.34 | 103,747 | +0.15(+0.75%) |
Dec 04, 2014 | 20.10 | 20.42 | 19.66 | 20.19 | 87,490 | +0.09(+0.47%) |
Dec 03, 2014 | 19.87 | 20.42 | 19.01 | 20.10 | 106,956 | +0.18(+0.90%) |
Dec 02, 2014 | 20.23 | 20.42 | 19.71 | 19.92 | 100,777 | -0.26(-1.31%) |
Dec 01, 2014 | 20.32 | 20.91 | 20.12 | 20.18 | 116,081 | -0.32(-1.57%) |
Nov 28, 2014 | 20.63 | 21.04 | 20.48 | 20.50 | 61,161 | -0.07(-0.32%) |
Nov 26, 2014 | 20.20 | 20.57 | 20.57 | 20.57 | 108,593 | +0.35(+1.73%) |
Nov 25, 2014 | 20.64 | 20.76 | 20.21 | 20.22 | 103,172 | -0.34(-1.65%) |
Nov 24, 2014 | 20.39 | 21.10 | 20.39 | 20.56 | 131,448 | +0.19(+0.93%) |
Nov 21, 2014 | 21.57 | 21.69 | 20.34 | 20.37 | 301,204 | -0.90(-4.22%) |
Nov 20, 2014 | 18.12 | 21.28 | 18.00 | 21.27 | 602,684 | +4.19(+24.54%) |
Nov 19, 2014 | 17.12 | 17.44 | 16.84 | 17.07 | 106,276 | +0.06(+0.33%) |
Nov 18, 2014 | 17.48 | 17.64 | 16.85 | 17.02 | 200,701 | -0.47(-2.70%) |
Nov 17, 2014 | 18.01 | 18.11 | 17.43 | 17.49 | 54,054 | -0.52(-2.88%) |
Nov 14, 2014 | 18.10 | 18.10 | 17.85 | 18.01 | 47,407 | -0.07(-0.37%) |
Nov 13, 2014 | 18.31 | 18.41 | 17.84 | 18.08 | 104,704 | -0.23(-1.24%) |
Nov 12, 2014 | 17.88 | 18.37 | 17.69 | 18.30 | 139,733 | +0.36(+2.00%) |
Nov 11, 2014 | 17.89 | 18.05 | 17.81 | 17.94 | 54,246 | +0.08(+0.42%) |
Nov 10, 2014 | 17.83 | 17.89 | 17.69 | 17.87 | 74,972 | +0.11(+0.64%) |
Nov 07, 2014 | 17.50 | 17.77 | 17.41 | 17.75 | 131,355 | +0.26(+1.51%) |
Nov 06, 2014 | 17.31 | 17.53 | 17.25 | 17.49 | 117,863 | +0.21(+1.20%) |
Nov 05, 2014 | 17.18 | 17.38 | 17.09 | 17.28 | 104,457 | +0.17(+0.99%) |
Nov 04, 2014 | 16.66 | 17.24 | 16.66 | 17.11 | 70,863 | +0.41(+2.43%) |
Nov 03, 2014 | 16.86 | 17.03 | 16.67 | 16.71 | 78,720 | -0.09(-0.56%) |
Oct 31, 2014 | 16.89 | 17.03 | 16.47 | 16.80 | 109,822 | +0.19(+1.14%) |
Oct 30, 2014 | 16.24 | 16.64 | 16.24 | 16.61 | 69,499 | +0.26(+1.62%) |
Oct 29, 2014 | 16.32 | 16.44 | 16.19 | 16.35 | 79,439 | -0.02(-0.11%) |
Oct 28, 2014 | 15.95 | 16.51 | 15.73 | 16.37 | 91,122 | +0.47(+2.97%) |
Oct 27, 2014 | 15.34 | 15.96 | 15.47 | 15.89 | 61,396 | +0.42(+2.75%) |
Oct 24, 2014 | 15.68 | 15.69 | 15.32 | 15.47 | 45,555 | -0.16(-1.03%) |
Oct 23, 2014 | 15.58 | 15.95 | 15.49 | 15.63 | 56,388 | +0.23(+1.47%) |
Oct 22, 2014 | 15.73 | 15.73 | 15.39 | 15.40 | 44,512 | -0.29(-1.86%) |
Oct 21, 2014 | 15.46 | 15.76 | 15.39 | 15.70 | 83,431 | +0.29(+1.90%) |
Oct 20, 2014 | 15.27 | 15.29 | 15.16 | 15.40 | 132,967 | +0.12(+0.80%) |
Oct 17, 2014 | 15.70 | 15.70 | 15.23 | 15.28 | 129,512 | -0.23(-1.46%) |
Oct 16, 2014 | 15.26 | 15.66 | 15.12 | 15.51 | 74,532 | +0.05(+0.31%) |
Oct 15, 2014 | 15.25 | 15.60 | 15.12 | 15.46 | 102,243 | +0.08(+0.49%) |
Oct 14, 2014 | 15.21 | 15.70 | 15.21 | 15.39 | 108,162 | +0.32(+2.13%) |
Oct 13, 2014 | 14.86 | 15.33 | 14.71 | 15.06 | 103,255 | +0.24(+1.59%) |
Oct 10, 2014 | 14.35 | 15.00 | 14.35 | 14.83 | 263,889 | +0.42(+2.95%) |
Oct 09, 2014 | 14.51 | 15.16 | 14.37 | 14.40 | 186,011 | -0.16(-1.10%) |
Oct 08, 2014 | 14.74 | 14.88 | 14.40 | 14.56 | 210,373 | -0.23(-1.53%) |
Oct 07, 2014 | 15.29 | 15.37 | 14.79 | 14.79 | 251,531 | -0.50(-3.30%) |
Oct 06, 2014 | 15.42 | 15.59 | 15.27 | 15.30 | 67,818 | -0.12(-0.77%) |
Oct 03, 2014 | 15.50 | 15.59 | 15.33 | 15.41 | 66,359 | +0.07(+0.43%) |
Oct 02, 2014 | 15.09 | 15.49 | 15.09 | 15.35 | 50,318 | +0.24(+1.56%) |
Oct 01, 2014 | 15.24 | 15.34 | 14.98 | 15.11 | 176,938 | -0.09(-0.62%) |
Sep 30, 2014 | 15.51 | 15.51 | 15.21 | 15.21 | 135,596 | -0.29(-1.89%) |
Sep 29, 2014 | 15.44 | 15.65 | 15.39 | 15.50 | 67,625 | -0.06(-0.36%) |
Sep 26, 2014 | 15.57 | 15.65 | 15.43 | 15.56 | 84,487 | +0.00(+0.00%) |
Sep 25, 2014 | 15.62 | 15.72 | 15.43 | 15.56 | 79,903 | -0.08(-0.54%) |
Sep 24, 2014 | 15.61 | 15.76 | 15.61 | 15.64 | 159,531 | +0.10(+0.67%) |
Sep 23, 2014 | 15.56 | 15.77 | 15.44 | 15.54 | 152,847 | -0.03(-0.18%) |
Sep 22, 2014 | 15.64 | 15.66 | 15.47 | 15.56 | 80,515 | -0.14(-0.90%) |
Sep 19, 2014 | 15.81 | 15.95 | 15.51 | 15.71 | 183,615 | -0.12(-0.78%) |
Sep 18, 2014 | 16.11 | 16.12 | 15.75 | 15.83 | 100,491 | -0.30(-1.87%) |
Sep 17, 2014 | 16.19 | 16.27 | 16.05 | 16.13 | 60,101 | -0.07(-0.41%) |
Sep 16, 2014 | 16.06 | 16.22 | 15.90 | 16.20 | 101,052 | +0.13(+0.82%) |
Sep 15, 2014 | 16.16 | 16.27 | 16.03 | 16.06 | 91,433 | -0.11(-0.70%) |
Sep 12, 2014 | 16.22 | 16.26 | 15.89 | 16.18 | 192,487 | -0.03(-0.17%) |
Sep 11, 2014 | 16.23 | 16.46 | 16.09 | 16.21 | 83,009 | -0.18(-1.09%) |
Sep 10, 2014 | 16.29 | 16.48 | 16.17 | 16.39 | 134,564 | +0.08(+0.46%) |
Sep 09, 2014 | 16.73 | 16.74 | 16.28 | 16.31 | 94,568 | -0.45(-2.70%) |
Sep 08, 2014 | 16.84 | 17.04 | 16.65 | 16.76 | 83,429 | -0.11(-0.67%) |
Sep 05, 2014 | 16.76 | 17.05 | 16.75 | 16.88 | 162,499 | +0.05(+0.28%) |
Sep 04, 2014 | 16.97 | 17.11 | 16.81 | 16.83 | 112,241 | -0.06(-0.34%) |
Sep 03, 2014 | 16.99 | 17.05 | 16.99 | 16.89 | 123,820 | -0.01(-0.06%) |
Sep 02, 2014 | 16.90 | 16.99 | 16.71 | 16.90 | 173,136 | +0.07(+0.39%) |
Aug 29, 2014 | 16.86 | 16.83 | 16.83 | 16.83 | 51,277 | -0.02(-0.11%) |
Aug 28, 2014 | 16.88 | 16.99 | 16.73 | 16.85 | 108,482 | -0.15(-0.89%) |
Aug 27, 2014 | 16.57 | 17.04 | 16.53 | 17.00 | 191,761 | +0.60(+3.68%) |
Aug 26, 2014 | 16.34 | 16.49 | 16.16 | 16.40 | 124,950 | +0.05(+0.29%) |
Aug 25, 2014 | 16.69 | 16.69 | 16.30 | 16.35 | 164,016 | -0.19(-1.14%) |
Aug 22, 2014 | 16.28 | 16.73 | 16.14 | 16.54 | 447,526 | +0.21(+1.27%) |
Aug 21, 2014 | 16.73 | 16.99 | 16.13 | 16.33 | 843,071 | -1.59(-8.85%) |
Aug 20, 2014 | 17.93 | 18.12 | 17.52 | 17.91 | 156,173 | -0.06(-0.31%) |
Aug 19, 2014 | 18.13 | 18.20 | 17.91 | 17.97 | 115,228 | -0.09(-0.47%) |
Aug 18, 2014 | 18.08 | 18.42 | 17.96 | 18.06 | 126,550 | +0.16(+0.90%) |
Aug 15, 2014 | 18.07 | 18.10 | 17.79 | 17.90 | 174,637 | +0.05(+0.26%) |
Aug 14, 2014 | 17.86 | 17.90 | 16.86 | 17.85 | 51,008 | +0.04(+0.21%) |
Aug 13, 2014 | 18.00 | 18.13 | 17.75 | 17.81 | 60,073 | -0.18(-1.00%) |
Aug 12, 2014 | 18.29 | 18.42 | 17.82 | 17.99 | 65,044 | -0.33(-1.80%) |
Aug 11, 2014 | 17.93 | 18.35 | 17.82 | 18.32 | 171,951 | +0.52(+2.92%) |
Aug 08, 2014 | 17.96 | 18.08 | 17.48 | 17.80 | 103,334 | -0.13(-0.74%) |
Aug 07, 2014 | 17.78 | 17.96 | 17.57 | 17.93 | 90,425 | +0.25(+1.44%) |
Aug 06, 2014 | 17.49 | 17.75 | 17.49 | 17.68 | 72,750 | +0.08(+0.43%) |
Aug 05, 2014 | 17.57 | 17.83 | 17.39 | 17.60 | 86,937 | -0.09(-0.48%) |
Aug 04, 2014 | 17.70 | 17.86 | 17.54 | 17.69 | 133,653 | -0.01(-0.05%) |
Aug 01, 2014 | 17.75 | 17.97 | 17.48 | 17.70 | 120,793 | -0.06(-0.32%) |
Jul 31, 2014 | 18.05 | 18.13 | 17.70 | 17.75 | 170,500 | -0.48(-2.64%) |
Jul 30, 2014 | 18.07 | 18.31 | 17.94 | 18.24 | 93,863 | +0.26(+1.47%) |
Jul 29, 2014 | 17.98 | 18.11 | 17.87 | 17.97 | 73,510 | +0.03(+0.16%) |
Jul 28, 2014 | 18.05 | 18.17 | 17.93 | 17.94 | 93,773 | -0.07(-0.37%) |
Jul 25, 2014 | 17.94 | 18.09 | 17.88 | 18.01 | 71,915 | -0.08(-0.42%) |
Jul 24, 2014 | 18.15 | 18.32 | 17.98 | 18.08 | 54,079 | +0.00(+0.00%) |
Jul 23, 2014 | 18.32 | 18.50 | 18.02 | 18.08 | 105,595 | -0.22(-1.19%) |
Jul 22, 2014 | 17.94 | 18.55 | 17.94 | 18.30 | 98,425 | +0.43(+2.43%) |
Jul 21, 2014 | 17.99 | 18.03 | 17.80 | 17.87 | 50,859 | -0.21(-1.15%) |
Jul 18, 2014 | 17.91 | 18.15 | 17.91 | 18.08 | 83,572 | +0.16(+0.90%) |
Jul 17, 2014 | 18.07 | 18.08 | 17.86 | 17.91 | 107,562 | -0.12(-0.68%) |
Jul 16, 2014 | 18.16 | 18.27 | 17.39 | 18.04 | 103,397 | +0.00(+0.00%) |
Jul 15, 2014 | 18.27 | 18.27 | 17.91 | 18.04 | 130,009 | -0.23(-1.24%) |
Jul 14, 2014 | 18.31 | 18.55 | 18.09 | 18.26 | 154,288 | +0.09(+0.52%) |
Jul 11, 2014 | 18.02 | 18.22 | 17.74 | 18.17 | 152,120 | +0.07(+0.37%) |
Jul 10, 2014 | 17.41 | 18.17 | 17.41 | 18.10 | 216,782 | +0.30(+1.70%) |
Jul 09, 2014 | 17.22 | 18.03 | 17.18 | 17.80 | 203,680 | +0.62(+3.63%) |
Jul 08, 2014 | 16.71 | 17.26 | 16.57 | 17.18 | 197,379 | +0.39(+2.30%) |
Jul 07, 2014 | 17.11 | 17.41 | 16.60 | 16.79 | 114,466 | -0.42(-2.47%) |
Jul 03, 2014 | 16.94 | 17.22 | 17.22 | 17.22 | 99,376 | +0.30(+1.79%) |
Jul 02, 2014 | 17.48 | 17.48 | 16.89 | 16.91 | 106,546 | -0.62(-3.55%) |
Jul 01, 2014 | 17.60 | 17.71 | 17.51 | 17.54 | 109,786 | +0.03(+0.16%) |
Jun 30, 2014 | 16.73 | 17.80 | 16.73 | 17.51 | 123,703 | -0.45(-2.52%) |
Jun 27, 2014 | 16.58 | 18.28 | 16.57 | 17.96 | 360,176 | +1.26(+7.57%) |
Jun 26, 2014 | 16.61 | 16.90 | 16.00 | 16.70 | 431,252 | +0.18(+1.09%) |
Jun 25, 2014 | 16.60 | 16.63 | 16.35 | 16.52 | 183,659 | -0.08(-0.51%) |
Jun 24, 2014 | 17.02 | 17.02 | 16.51 | 16.60 | 180,392 | -0.40(-2.33%) |
Jun 23, 2014 | 17.04 | 17.12 | 16.86 | 17.00 | 101,727 | +0.01(+0.06%) |
Jun 20, 2014 | 16.99 | 17.11 | 16.90 | 16.99 | 198,637 | +0.04(+0.22%) |
Jun 19, 2014 | 17.29 | 17.37 | 16.78 | 16.95 | 116,023 | -0.42(-2.39%) |
Jun 18, 2014 | 17.00 | 17.43 | 16.83 | 17.37 | 92,066 | +0.31(+1.83%) |
Jun 17, 2014 | 17.22 | 17.45 | 16.83 | 17.06 | 107,154 | -0.24(-1.36%) |
Jun 16, 2014 | 17.28 | 17.53 | 17.08 | 17.29 | 67,280 | -0.06(-0.33%) |
Jun 13, 2014 | 17.42 | 17.45 | 16.96 | 17.35 | 100,970 | -0.08(-0.43%) |
Jun 12, 2014 | 17.61 | 17.93 | 17.23 | 17.42 | 117,750 | -0.30(-1.70%) |
Jun 11, 2014 | 17.41 | 17.83 | 17.19 | 17.73 | 119,184 | +0.24(+1.35%) |
Jun 10, 2014 | 17.54 | 17.58 | 17.10 | 17.49 | 125,443 | -0.11(-0.64%) |
Jun 06, 2014 | 17.14 | 17.84 | 16.89 | 17.60 | 157,102 | +0.58(+3.38%) |
Jun 05, 2014 | 16.67 | 17.03 | 16.36 | 17.03 | 90,874 | +0.44(+2.68%) |
Jun 04, 2014 | 16.35 | 16.63 | 16.26 | 16.58 | 87,475 | +0.23(+1.38%) |
Jun 03, 2014 | 16.49 | 16.69 | 16.28 | 16.36 | 90,679 | -0.12(-0.74%) |
Jun 02, 2014 | 16.82 | 16.91 | 16.42 | 16.48 | 100,803 | -0.27(-1.63%) |
May 30, 2014 | 16.51 | 17.00 | 16.44 | 16.75 | 95,228 | +0.33(+2.01%) |
May 29, 2014 | 16.63 | 16.88 | 16.30 | 16.42 | 87,885 | -0.10(-0.63%) |
May 28, 2014 | 17.23 | 17.35 | 16.45 | 16.53 | 126,623 | -0.70(-4.05%) |
May 27, 2014 | 16.99 | 17.28 | 16.77 | 17.23 | 218,712 | +0.31(+1.84%) |
May 23, 2014 | 18.07 | 16.91 | 16.91 | 16.91 | 353,221 | -0.84(-4.73%) |
May 22, 2014 | 16.23 | 18.11 | 16.19 | 17.75 | 253,809 | +2.02(+12.84%) |
May 21, 2014 | 15.39 | 15.77 | 14.95 | 15.73 | 218,536 | +0.35(+2.27%) |
May 20, 2014 | 15.89 | 15.89 | 15.25 | 15.39 | 168,819 | -0.58(-3.61%) |
May 19, 2014 | 15.81 | 16.03 | 15.70 | 15.96 | 89,743 | +0.04(+0.24%) |
May 16, 2014 | 15.58 | 15.95 | 15.40 | 15.92 | 114,899 | +0.34(+2.18%) |
May 15, 2014 | 15.18 | 15.79 | 15.05 | 15.58 | 140,850 | +0.25(+1.60%) |
May 14, 2014 | 15.54 | 15.54 | 15.14 | 15.34 | 119,852 | -0.22(-1.40%) |
May 13, 2014 | 15.69 | 15.71 | 15.25 | 15.56 | 185,027 | -0.20(-1.26%) |
May 12, 2014 | 15.65 | 15.89 | 15.62 | 15.75 | 139,463 | +0.23(+1.46%) |
May 09, 2014 | 15.19 | 15.67 | 15.09 | 15.53 | 101,249 | +0.35(+2.30%) |
May 08, 2014 | 15.10 | 16.06 | 14.99 | 15.18 | 82,002 | +0.04(+0.25%) |
May 07, 2014 | 15.54 | 16.10 | 14.88 | 15.14 | 200,383 | -0.39(-2.49%) |
May 06, 2014 | 16.20 | 16.24 | 15.41 | 15.53 | 114,615 | -0.76(-4.64%) |
May 05, 2014 | 15.89 | 16.36 | 15.57 | 16.28 | 205,532 | +0.22(+1.35%) |
May 02, 2014 | 15.88 | 16.44 | 15.88 | 16.06 | 103,341 | +0.27(+1.73%) |