Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 26.01 | 26.46 | 25.82 | 25.86 | 316,251 | -0.26(-1.00%) |
Apr 29, 2015 | 26.54 | 27.13 | 25.86 | 26.12 | 378,674 | -0.72(-2.68%) |
Apr 28, 2015 | 27.03 | 27.06 | 26.50 | 26.84 | 455,620 | -0.15(-0.56%) |
Apr 27, 2015 | 27.74 | 27.74 | 26.89 | 26.99 | 360,563 | -0.63(-2.28%) |
Apr 24, 2015 | 27.35 | 27.63 | 27.21 | 27.62 | 345,450 | +0.35(+1.28%) |
Apr 23, 2015 | 27.64 | 27.65 | 26.97 | 27.27 | 485,364 | -0.41(-1.48%) |
Apr 22, 2015 | 28.04 | 28.05 | 27.21 | 27.68 | 382,679 | -0.31(-1.11%) |
Apr 21, 2015 | 28.17 | 28.36 | 27.90 | 27.99 | 374,607 | -0.03(-0.11%) |
Apr 20, 2015 | 27.92 | 28.31 | 27.56 | 28.02 | 260,605 | +0.34(+1.23%) |
Apr 17, 2015 | 28.15 | 28.32 | 27.63 | 27.68 | 445,091 | -0.57(-2.02%) |
Apr 16, 2015 | 28.37 | 28.60 | 27.96 | 28.25 | 466,862 | -0.20(-0.70%) |
Apr 15, 2015 | 27.89 | 28.47 | 27.72 | 28.45 | 793,427 | +0.74(+2.67%) |
Apr 14, 2015 | 27.29 | 27.95 | 27.25 | 27.71 | 565,505 | +0.36(+1.32%) |
Apr 13, 2015 | 27.16 | 27.72 | 27.07 | 27.35 | 421,829 | +0.15(+0.55%) |
Apr 10, 2015 | 27.28 | 27.52 | 27.05 | 27.20 | 416,200 | +0.03(+0.11%) |
Apr 09, 2015 | 27.46 | 27.67 | 27.12 | 27.17 | 641,593 | -0.28(-1.02%) |
Apr 08, 2015 | 27.05 | 27.60 | 27.05 | 27.45 | 806,876 | +0.46(+1.72%) |
Apr 07, 2015 | 27.10 | 27.33 | 26.97 | 26.98 | 478,965 | -0.07(-0.24%) |
Apr 06, 2015 | 27.08 | 27.68 | 27.01 | 27.05 | 575,114 | -0.06(-0.22%) |
Apr 02, 2015 | 26.93 | 27.11 | 27.11 | 27.11 | 959,300 | +0.22(+0.82%) |
Apr 01, 2015 | 27.11 | 27.22 | 26.59 | 26.89 | 1,234,591 | -0.17(-0.63%) |
Mar 31, 2015 | 27.09 | 27.45 | 26.99 | 27.06 | 1,255,974 | -0.06(-0.22%) |
Mar 30, 2015 | 27.04 | 27.40 | 26.97 | 27.12 | 1,241,085 | +0.18(+0.67%) |
Mar 27, 2015 | 27.10 | 27.25 | 26.90 | 26.94 | 945,855 | -0.07(-0.26%) |
Mar 26, 2015 | 27.21 | 27.46 | 26.80 | 27.01 | 975,615 | -0.34(-1.24%) |
Mar 25, 2015 | 28.61 | 28.82 | 27.34 | 27.35 | 951,634 | -1.31(-4.57%) |
Mar 24, 2015 | 29.36 | 29.47 | 28.60 | 28.66 | 656,304 | -0.69(-2.35%) |
Mar 23, 2015 | 29.81 | 29.99 | 29.23 | 29.35 | 1,045,929 | -0.57(-1.91%) |
Mar 20, 2015 | 29.71 | 30.00 | 29.38 | 29.92 | 849,366 | +0.50(+1.70%) |
Mar 19, 2015 | 28.03 | 29.45 | 27.00 | 29.42 | 1,347,238 | +0.22(+0.75%) |
Mar 18, 2015 | 28.81 | 29.49 | 28.55 | 29.20 | 715,500 | +0.38(+1.34%) |
Mar 17, 2015 | 29.31 | 29.50 | 28.70 | 28.82 | 550,481 | -0.45(-1.55%) |
Mar 16, 2015 | 28.62 | 29.50 | 28.51 | 29.27 | 840,860 | +0.96(+3.39%) |
Mar 13, 2015 | 27.91 | 28.38 | 27.81 | 28.31 | 444,029 | +0.28(+1.00%) |
Mar 12, 2015 | 28.24 | 28.47 | 27.82 | 28.03 | 411,134 | -0.16(-0.57%) |
Mar 11, 2015 | 27.85 | 28.28 | 27.68 | 28.19 | 447,780 | +0.54(+1.95%) |
Mar 10, 2015 | 27.61 | 27.86 | 27.29 | 27.65 | 223,925 | -0.20(-0.72%) |
Mar 09, 2015 | 27.20 | 27.86 | 27.07 | 27.85 | 374,066 | +0.70(+2.58%) |
Mar 06, 2015 | 27.30 | 27.66 | 27.12 | 27.15 | 360,241 | -0.17(-0.62%) |
Mar 05, 2015 | 26.98 | 27.41 | 26.83 | 27.32 | 289,338 | +0.48(+1.79%) |
Mar 04, 2015 | 27.03 | 27.34 | 26.57 | 26.84 | 621,212 | -0.23(-0.85%) |
Mar 03, 2015 | 27.29 | 27.53 | 26.98 | 27.07 | 443,019 | -0.22(-0.81%) |
Mar 02, 2015 | 27.64 | 27.64 | 26.65 | 27.29 | 771,899 | -0.91(-3.23%) |
Feb 27, 2015 | 28.24 | 28.71 | 27.92 | 28.20 | 469,950 | +0.04(+0.14%) |
Feb 26, 2015 | 28.35 | 28.51 | 28.07 | 28.16 | 535,601 | -0.16(-0.56%) |
Feb 25, 2015 | 27.93 | 28.73 | 27.80 | 28.32 | 724,516 | +0.55(+1.98%) |
Feb 24, 2015 | 27.94 | 27.99 | 27.66 | 27.77 | 475,764 | -0.09(-0.32%) |
Feb 23, 2015 | 27.94 | 27.94 | 27.57 | 27.86 | 385,836 | +0.02(+0.07%) |
Feb 20, 2015 | 27.71 | 27.95 | 27.27 | 27.84 | 554,185 | +0.19(+0.69%) |
Feb 19, 2015 | 27.63 | 27.80 | 27.52 | 27.65 | 187,342 | +0.13(+0.47%) |
Feb 18, 2015 | 27.48 | 27.84 | 27.35 | 27.52 | 261,165 | +0.05(+0.18%) |
Feb 17, 2015 | 27.09 | 27.76 | 27.09 | 27.47 | 212,291 | +0.02(+0.07%) |
Feb 13, 2015 | 27.91 | 27.45 | 27.45 | 27.45 | 320,100 | -0.35(-1.26%) |
Feb 12, 2015 | 27.75 | 27.95 | 27.34 | 27.80 | 311,200 | +0.19(+0.69%) |
Feb 11, 2015 | 27.37 | 27.83 | 27.13 | 27.61 | 398,378 | +0.14(+0.51%) |
Feb 10, 2015 | 27.10 | 27.67 | 26.89 | 27.47 | 262,203 | +0.46(+1.70%) |
Feb 09, 2015 | 27.16 | 27.38 | 26.79 | 27.01 | 216,985 | -0.21(-0.77%) |
Feb 06, 2015 | 27.47 | 27.74 | 26.98 | 27.22 | 526,689 | +0.26(+0.96%) |
Feb 05, 2015 | 26.59 | 27.31 | 26.37 | 26.96 | 611,332 | +0.32(+1.20%) |
Feb 04, 2015 | 26.79 | 26.80 | 25.94 | 26.64 | 821,044 | -0.16(-0.60%) |
Feb 03, 2015 | 26.94 | 27.10 | 26.29 | 26.80 | 756,338 | -0.06(-0.22%) |
Feb 02, 2015 | 26.22 | 26.89 | 25.77 | 26.86 | 1,059,577 | +1.06(+4.11%) |
Jan 30, 2015 | 25.55 | 26.16 | 25.15 | 25.80 | 1,426,907 | +0.16(+0.62%) |
Jan 29, 2015 | 26.07 | 26.38 | 25.61 | 25.64 | 517,423 | -0.36(-1.38%) |
Jan 28, 2015 | 26.52 | 27.00 | 25.91 | 26.00 | 713,848 | -0.49(-1.85%) |
Jan 27, 2015 | 25.58 | 27.23 | 25.35 | 26.49 | 1,608,853 | +0.74(+2.87%) |
Jan 26, 2015 | 25.73 | 26.07 | 25.43 | 25.75 | 1,553,097 | +0.17(+0.66%) |
Jan 23, 2015 | 24.36 | 25.86 | 24.36 | 25.58 | 8,331,292 | +2.06(+8.76%) |
Jan 22, 2015 | 22.45 | 23.54 | 22.29 | 23.52 | 1,002,807 | +0.95(+4.21%) |
Jan 21, 2015 | 22.13 | 22.60 | 21.77 | 22.57 | 554,788 | +0.31(+1.39%) |
Jan 20, 2015 | 22.36 | 22.89 | 22.20 | 22.26 | 606,937 | -0.63(-2.75%) |
Jan 16, 2015 | 22.09 | 22.92 | 21.89 | 22.89 | 498,236 | +0.68(+3.06%) |
Jan 15, 2015 | 23.87 | 23.93 | 22.13 | 22.21 | 535,825 | -1.63(-6.84%) |
Jan 14, 2015 | 23.89 | 24.29 | 23.20 | 23.84 | 628,901 | -0.24(-1.00%) |
Jan 13, 2015 | 23.40 | 24.34 | 23.29 | 24.08 | 639,484 | +0.70(+2.99%) |
Jan 12, 2015 | 24.26 | 24.27 | 23.26 | 23.38 | 709,450 | -1.00(-4.10%) |
Jan 09, 2015 | 25.13 | 25.34 | 24.35 | 24.38 | 389,686 | -0.72(-2.87%) |
Jan 08, 2015 | 25.13 | 25.60 | 24.41 | 25.10 | 417,891 | +0.19(+0.76%) |
Jan 07, 2015 | 24.12 | 24.97 | 24.12 | 24.91 | 479,015 | +1.00(+4.18%) |
Jan 06, 2015 | 23.83 | 24.03 | 23.42 | 23.91 | 996,972 | +0.18(+0.76%) |
Jan 05, 2015 | 24.58 | 24.58 | 23.37 | 23.73 | 507,826 | -0.97(-3.93%) |
Jan 02, 2015 | 24.84 | 25.00 | 24.33 | 24.70 | 402,333 | -0.03(-0.12%) |
Dec 31, 2014 | 24.45 | 24.73 | 24.73 | 24.73 | 358,800 | +0.41(+1.69%) |
Dec 30, 2014 | 25.16 | 25.46 | 24.29 | 24.32 | 276,958 | -0.90(-3.57%) |
Dec 29, 2014 | 24.58 | 25.23 | 24.52 | 25.22 | 503,118 | +0.69(+2.81%) |
Dec 26, 2014 | 24.52 | 24.77 | 24.44 | 24.53 | 280,688 | +0.17(+0.68%) |
Dec 24, 2014 | 24.09 | 24.36 | 24.36 | 24.36 | 128,800 | +0.27(+1.14%) |
Dec 23, 2014 | 24.46 | 24.63 | 24.06 | 24.09 | 345,925 | -0.21(-0.86%) |
Dec 22, 2014 | 24.42 | 24.63 | 24.02 | 24.30 | 318,166 | -0.09(-0.37%) |
Dec 19, 2014 | 24.94 | 24.94 | 23.63 | 24.39 | 2,164,056 | -0.37(-1.49%) |
Dec 18, 2014 | 23.97 | 25.24 | 23.97 | 24.76 | 570,521 | +1.17(+4.96%) |
Dec 17, 2014 | 23.24 | 23.94 | 23.06 | 23.59 | 614,888 | +0.36(+1.55%) |
Dec 16, 2014 | 23.07 | 23.64 | 23.02 | 23.23 | 405,958 | +0.19(+0.82%) |
Dec 15, 2014 | 23.48 | 23.85 | 23.04 | 23.04 | 549,945 | -0.35(-1.50%) |
Dec 12, 2014 | 23.28 | 23.60 | 23.08 | 23.39 | 250,638 | +0.11(+0.47%) |
Dec 11, 2014 | 23.36 | 23.57 | 22.82 | 23.28 | 439,427 | +0.01(+0.04%) |
Dec 10, 2014 | 22.80 | 23.45 | 22.76 | 23.27 | 486,453 | +0.52(+2.29%) |
Dec 09, 2014 | 22.67 | 22.90 | 22.40 | 22.75 | 354,818 | -0.14(-0.61%) |
Dec 08, 2014 | 23.11 | 23.21 | 22.48 | 22.89 | 390,806 | -0.30(-1.29%) |
Dec 05, 2014 | 23.80 | 23.80 | 23.07 | 23.19 | 549,752 | -0.55(-2.32%) |
Dec 04, 2014 | 23.48 | 23.91 | 23.33 | 23.74 | 375,354 | +0.18(+0.76%) |
Dec 03, 2014 | 23.24 | 23.66 | 23.20 | 23.56 | 220,384 | +0.33(+1.42%) |
Dec 02, 2014 | 23.70 | 24.00 | 23.20 | 23.23 | 324,420 | -0.40(-1.69%) |
Dec 01, 2014 | 24.06 | 24.06 | 23.39 | 23.63 | 591,481 | -0.43(-1.79%) |
Nov 28, 2014 | 23.88 | 24.29 | 23.81 | 24.06 | 150,132 | +0.09(+0.38%) |
Nov 26, 2014 | 23.15 | 23.97 | 23.97 | 23.97 | 355,800 | +0.74(+3.19%) |
Nov 25, 2014 | 23.44 | 23.68 | 23.05 | 23.23 | 237,679 | -0.10(-0.43%) |
Nov 24, 2014 | 23.04 | 23.69 | 22.96 | 23.33 | 562,868 | +0.38(+1.66%) |
Nov 21, 2014 | 22.25 | 23.00 | 22.01 | 22.95 | 709,528 | +0.98(+4.46%) |
Nov 20, 2014 | 22.10 | 22.47 | 21.04 | 21.97 | 1,686,791 | +0.22(+1.01%) |
Nov 19, 2014 | 21.86 | 22.18 | 21.51 | 21.75 | 1,223,303 | -0.11(-0.50%) |
Nov 18, 2014 | 21.80 | 22.40 | 21.58 | 21.86 | 847,110 | +0.21(+0.97%) |
Nov 17, 2014 | 20.99 | 21.89 | 20.59 | 21.65 | 1,010,147 | +0.72(+3.44%) |
Nov 14, 2014 | 20.68 | 20.99 | 20.11 | 20.93 | 427,722 | +0.43(+2.10%) |
Nov 13, 2014 | 20.06 | 20.52 | 19.74 | 20.50 | 765,357 | +0.44(+2.19%) |
Nov 12, 2014 | 19.79 | 20.21 | 19.61 | 20.06 | 1,073,010 | +0.30(+1.52%) |
Nov 11, 2014 | 20.68 | 21.28 | 19.16 | 19.76 | 979,143 | +1.15(+6.18%) |
Nov 10, 2014 | 18.70 | 18.93 | 18.33 | 18.61 | 113,044 | -0.17(-0.91%) |
Nov 07, 2014 | 18.69 | 18.94 | 18.46 | 18.78 | 323,661 | +0.10(+0.54%) |
Nov 06, 2014 | 18.05 | 18.78 | 18.05 | 18.68 | 663,891 | +0.58(+3.20%) |
Nov 05, 2014 | 18.07 | 18.16 | 17.82 | 18.10 | 305,443 | +0.14(+0.78%) |
Nov 04, 2014 | 18.11 | 18.27 | 17.85 | 17.96 | 680,561 | -0.19(-1.05%) |
Nov 03, 2014 | 18.31 | 18.44 | 17.93 | 18.15 | 429,639 | -0.13(-0.71%) |
Oct 31, 2014 | 17.88 | 18.48 | 17.88 | 18.28 | 462,365 | +0.46(+2.58%) |
Oct 30, 2014 | 17.77 | 17.86 | 17.28 | 17.82 | 576,317 | -0.05(-0.28%) |
Oct 29, 2014 | 18.11 | 18.11 | 17.68 | 17.87 | 209,180 | -0.12(-0.67%) |
Oct 28, 2014 | 18.13 | 18.49 | 17.75 | 17.99 | 195,778 | -0.17(-0.94%) |
Oct 27, 2014 | 18.25 | 18.29 | 18.29 | 18.16 | 72,278 | -0.13(-0.71%) |
Oct 24, 2014 | 18.27 | 18.47 | 18.13 | 18.29 | 118,462 | +0.04(+0.22%) |
Oct 23, 2014 | 18.33 | 18.49 | 18.20 | 18.25 | 202,926 | -0.08(-0.44%) |
Oct 22, 2014 | 18.40 | 18.50 | 18.30 | 18.33 | 245,204 | +0.01(+0.05%) |
Oct 21, 2014 | 17.85 | 18.40 | 17.65 | 18.32 | 861,002 | +0.47(+2.63%) |
Oct 20, 2014 | 17.65 | 17.92 | 17.44 | 17.85 | 266,375 | +0.13(+0.73%) |
Oct 17, 2014 | 17.43 | 17.75 | 17.39 | 17.72 | 299,012 | +0.28(+1.61%) |
Oct 16, 2014 | 17.05 | 17.45 | 16.74 | 17.44 | 322,858 | +0.27(+1.57%) |
Oct 15, 2014 | 17.30 | 17.44 | 16.72 | 17.17 | 526,216 | -0.16(-0.92%) |
Oct 14, 2014 | 17.36 | 17.52 | 17.15 | 17.33 | 425,661 | -0.08(-0.46%) |
Oct 13, 2014 | 17.26 | 17.55 | 17.02 | 17.41 | 697,202 | +0.06(+0.35%) |
Oct 10, 2014 | 17.25 | 17.46 | 17.16 | 17.35 | 373,439 | +0.07(+0.41%) |
Oct 09, 2014 | 17.46 | 17.49 | 17.24 | 17.28 | 483,297 | -0.25(-1.43%) |
Oct 08, 2014 | 17.42 | 17.57 | 17.24 | 17.53 | 376,656 | +0.10(+0.57%) |
Oct 07, 2014 | 17.67 | 17.67 | 17.32 | 17.43 | 368,155 | -0.22(-1.25%) |
Oct 06, 2014 | 17.85 | 17.86 | 17.45 | 17.65 | 683,535 | -0.14(-0.79%) |
Oct 03, 2014 | 17.39 | 17.87 | 17.32 | 17.79 | 1,326,238 | +0.37(+2.12%) |
Oct 02, 2014 | 17.55 | 17.55 | 17.15 | 17.42 | 816,795 | -0.07(-0.40%) |
Oct 01, 2014 | 17.48 | 17.86 | 17.28 | 17.49 | 1,480,824 | +0.01(+0.06%) |
Sep 30, 2014 | 17.44 | 17.59 | 17.12 | 17.48 | 2,114,979 | -0.05(-0.29%) |
Sep 29, 2014 | 17.29 | 17.60 | 17.08 | 17.53 | 449,059 | +0.09(+0.52%) |
Sep 26, 2014 | 17.41 | 17.50 | 17.15 | 17.44 | 997,986 | -0.02(-0.11%) |
Sep 25, 2014 | 17.38 | 17.57 | 17.30 | 17.46 | 351,591 | -0.01(-0.06%) |
Sep 24, 2014 | 17.29 | 17.53 | 17.22 | 17.47 | 417,358 | +0.26(+1.51%) |
Sep 23, 2014 | 17.03 | 17.35 | 16.88 | 17.21 | 442,743 | +0.24(+1.41%) |
Sep 22, 2014 | 17.25 | 17.30 | 16.64 | 16.97 | 674,978 | -0.32(-1.85%) |
Sep 19, 2014 | 17.49 | 17.82 | 17.07 | 17.29 | 2,284,724 | -0.11(-0.63%) |
Sep 18, 2014 | 17.93 | 18.04 | 17.10 | 17.40 | 708,077 | -0.44(-2.47%) |
Sep 17, 2014 | 17.80 | 18.09 | 17.70 | 17.84 | 255,941 | -0.07(-0.39%) |
Sep 16, 2014 | 18.10 | 18.25 | 17.77 | 17.91 | 380,366 | -0.10(-0.56%) |
Sep 15, 2014 | 17.80 | 18.09 | 17.76 | 18.01 | 718,094 | +0.16(+0.90%) |
Sep 12, 2014 | 17.92 | 18.09 | 17.78 | 17.85 | 518,451 | -0.17(-0.94%) |
Sep 11, 2014 | 17.50 | 18.03 | 17.36 | 18.02 | 1,002,860 | +0.52(+2.97%) |
Sep 10, 2014 | 17.64 | 17.70 | 17.49 | 17.50 | 493,568 | -0.14(-0.79%) |
Sep 09, 2014 | 17.44 | 17.70 | 17.10 | 17.64 | 410,537 | +0.15(+0.86%) |
Sep 08, 2014 | 17.30 | 17.79 | 17.10 | 17.49 | 1,004,413 | +0.32(+1.86%) |
Sep 05, 2014 | 17.40 | 17.40 | 17.10 | 17.17 | 450,971 | -0.18(-1.04%) |
Sep 04, 2014 | 17.13 | 17.40 | 17.01 | 17.35 | 500,752 | +0.12(+0.70%) |
Sep 03, 2014 | 17.00 | 17.44 | 17.00 | 17.23 | 665,942 | +0.04(+0.23%) |
Sep 02, 2014 | 17.10 | 17.20 | 16.91 | 17.19 | 617,704 | +0.21(+1.24%) |
Aug 29, 2014 | 17.05 | 16.98 | 16.98 | 16.98 | 538,000 | +0.08(+0.47%) |
Aug 28, 2014 | 16.70 | 17.00 | 16.58 | 16.90 | 1,735,745 | +0.36(+2.18%) |
Aug 27, 2014 | 16.75 | 16.83 | 15.98 | 16.54 | 2,368,677 | +1.40(+9.25%) |
Aug 26, 2014 | 15.52 | 15.70 | 15.00 | 15.14 | 1,306,546 | -0.48(-3.07%) |
Aug 25, 2014 | 15.16 | 15.70 | 15.16 | 15.62 | 482,406 | +0.26(+1.69%) |
Aug 22, 2014 | 15.60 | 15.60 | 15.29 | 15.36 | 160,344 | -0.14(-0.90%) |
Aug 21, 2014 | 15.33 | 15.60 | 15.06 | 15.50 | 315,150 | +0.09(+0.58%) |
Aug 20, 2014 | 14.92 | 15.45 | 14.79 | 15.41 | 293,655 | +0.51(+3.42%) |
Aug 19, 2014 | 14.77 | 15.00 | 14.76 | 14.90 | 285,567 | +0.13(+0.88%) |
Aug 18, 2014 | 14.91 | 15.05 | 14.76 | 14.77 | 374,215 | -0.12(-0.81%) |
Aug 15, 2014 | 14.77 | 14.92 | 14.76 | 14.89 | 235,135 | +0.10(+0.68%) |
Aug 14, 2014 | 14.97 | 15.04 | 14.76 | 14.79 | 302,250 | -0.18(-1.20%) |
Aug 13, 2014 | 15.12 | 15.20 | 14.90 | 14.97 | 230,025 | -0.19(-1.25%) |
Aug 12, 2014 | 14.95 | 15.25 | 14.91 | 15.16 | 972,137 | +0.21(+1.40%) |
Aug 11, 2014 | 14.91 | 15.15 | 14.81 | 14.95 | 694,967 | +0.04(+0.27%) |
Aug 08, 2014 | 14.90 | 15.09 | 14.77 | 14.91 | 431,322 | -0.04(-0.27%) |
Aug 07, 2014 | 14.77 | 15.37 | 14.76 | 14.95 | 494,458 | +0.12(+0.81%) |
Aug 06, 2014 | 15.75 | 15.95 | 14.64 | 14.83 | 650,604 | -0.85(-5.42%) |
Aug 05, 2014 | 15.21 | 16.48 | 15.01 | 15.68 | 462,486 | +0.39(+2.55%) |
Aug 04, 2014 | 15.42 | 15.95 | 15.19 | 15.29 | 257,825 | -0.05(-0.33%) |
Aug 01, 2014 | 15.00 | 15.99 | 14.51 | 15.34 | 964,981 | +0.26(+1.72%) |
Jul 31, 2014 | 15.08 | 15.47 | 14.77 | 15.08 | 494,733 | -0.04(-0.26%) |
Jul 30, 2014 | 15.68 | 15.98 | 14.85 | 15.12 | 536,995 | -0.65(-4.12%) |
Jul 29, 2014 | 15.91 | 16.03 | 15.70 | 15.77 | 268,885 | -0.23(-1.44%) |
Jul 28, 2014 | 16.65 | 16.65 | 15.92 | 16.00 | 265,825 | -0.73(-4.36%) |
Jul 25, 2014 | 16.85 | 16.85 | 16.62 | 16.73 | 504,328 | -0.06(-0.36%) |
Jul 24, 2014 | 16.75 | 16.90 | 16.69 | 16.79 | 438,867 | +0.09(+0.54%) |
Jul 23, 2014 | 16.65 | 16.77 | 16.45 | 16.70 | 366,350 | +0.02(+0.12%) |
Jul 22, 2014 | 16.65 | 16.95 | 16.20 | 16.68 | 327,126 | +0.00(+0.00%) |
Jul 21, 2014 | 16.50 | 16.74 | 16.18 | 16.68 | 354,564 | +0.33(+2.02%) |
Jul 18, 2014 | 16.54 | 16.54 | 16.01 | 16.35 | 323,968 | -0.10(-0.61%) |
Jul 17, 2014 | 16.38 | 16.50 | 16.24 | 16.45 | 207,475 | +0.14(+0.86%) |
Jul 16, 2014 | 16.69 | 16.69 | 16.24 | 16.31 | 353,746 | -0.09(-0.55%) |
Jul 15, 2014 | 16.50 | 16.54 | 16.21 | 16.40 | 661,771 | +0.02(+0.12%) |
Jul 14, 2014 | 16.75 | 16.81 | 16.30 | 16.38 | 643,367 | -0.22(-1.33%) |
Jul 11, 2014 | 16.63 | 16.68 | 15.61 | 16.60 | 1,354,310 | -0.12(-0.72%) |
Jul 10, 2014 | 16.90 | 16.90 | 16.66 | 16.72 | 334,918 | -0.18(-1.07%) |
Jul 09, 2014 | 16.90 | 16.99 | 16.86 | 16.90 | 197,355 | -0.01(-0.06%) |
Jul 08, 2014 | 17.03 | 17.03 | 16.81 | 16.91 | 508,549 | +0.00(+0.00%) |
Jul 07, 2014 | 17.00 | 17.01 | 16.79 | 16.91 | 358,089 | -0.12(-0.70%) |
Jul 03, 2014 | 16.66 | 17.03 | 17.03 | 17.03 | 182,500 | +0.27(+1.61%) |
Jul 02, 2014 | 16.62 | 16.84 | 16.47 | 16.76 | 551,194 | -0.09(-0.53%) |
Jul 01, 2014 | 17.06 | 17.09 | 16.60 | 16.85 | 988,942 | -0.20(-1.17%) |
Jun 30, 2014 | 17.15 | 17.28 | 16.93 | 17.05 | 1,671,775 | +0.03(+0.18%) |