Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 27.79 | 29.18 | 27.75 | 27.81 | 421,045 | -0.05(-0.18%) |
Apr 29, 2015 | 28.29 | 28.87 | 27.40 | 27.86 | 436,758 | +1.63(+6.21%) |
Apr 28, 2015 | 25.32 | 26.38 | 24.81 | 26.23 | 165,301 | +0.81(+3.19%) |
Apr 27, 2015 | 26.95 | 27.19 | 25.15 | 25.42 | 186,358 | -1.40(-5.22%) |
Apr 24, 2015 | 26.90 | 27.19 | 26.64 | 26.82 | 113,127 | +0.00(+0.00%) |
Apr 23, 2015 | 25.92 | 26.99 | 25.91 | 26.82 | 156,259 | +0.75(+2.88%) |
Apr 22, 2015 | 25.96 | 26.23 | 25.48 | 26.07 | 83,108 | +0.03(+0.12%) |
Apr 21, 2015 | 26.01 | 26.28 | 25.90 | 26.04 | 125,122 | +0.15(+0.58%) |
Apr 20, 2015 | 25.45 | 26.23 | 25.44 | 25.89 | 153,859 | +0.46(+1.81%) |
Apr 17, 2015 | 25.65 | 25.89 | 25.37 | 25.43 | 117,277 | -0.42(-1.62%) |
Apr 16, 2015 | 25.96 | 26.17 | 25.68 | 25.85 | 94,706 | -0.26(-1.00%) |
Apr 15, 2015 | 26.17 | 26.39 | 26.08 | 26.11 | 104,047 | -0.03(-0.11%) |
Apr 14, 2015 | 26.42 | 26.58 | 26.00 | 26.14 | 119,167 | -0.33(-1.25%) |
Apr 13, 2015 | 26.30 | 26.87 | 26.30 | 26.47 | 104,371 | +0.09(+0.34%) |
Apr 10, 2015 | 26.45 | 26.66 | 26.28 | 26.38 | 90,862 | +0.02(+0.08%) |
Apr 09, 2015 | 26.14 | 26.46 | 25.98 | 26.36 | 155,989 | +0.22(+0.84%) |
Apr 08, 2015 | 26.31 | 26.67 | 25.93 | 26.14 | 294,195 | -0.29(-1.10%) |
Apr 07, 2015 | 26.77 | 27.06 | 26.32 | 26.43 | 121,849 | -0.37(-1.38%) |
Apr 06, 2015 | 26.81 | 27.14 | 26.54 | 26.80 | 163,741 | -0.41(-1.51%) |
Apr 02, 2015 | 27.52 | 27.21 | 27.21 | 27.21 | 114,300 | -0.24(-0.87%) |
Apr 01, 2015 | 26.74 | 27.48 | 26.69 | 27.45 | 212,985 | +0.67(+2.50%) |
Mar 31, 2015 | 26.67 | 27.02 | 26.56 | 26.78 | 316,860 | -0.01(-0.04%) |
Mar 30, 2015 | 26.88 | 27.00 | 26.56 | 26.79 | 130,786 | +0.11(+0.41%) |
Mar 27, 2015 | 26.63 | 27.05 | 26.40 | 26.68 | 172,507 | +0.10(+0.38%) |
Mar 26, 2015 | 26.96 | 27.05 | 26.50 | 26.58 | 151,784 | -0.42(-1.56%) |
Mar 25, 2015 | 27.72 | 28.01 | 26.93 | 27.00 | 134,065 | -0.65(-2.35%) |
Mar 24, 2015 | 27.68 | 27.82 | 27.31 | 27.65 | 136,144 | -0.11(-0.40%) |
Mar 23, 2015 | 26.75 | 27.84 | 26.75 | 27.76 | 250,434 | +1.02(+3.81%) |
Mar 20, 2015 | 27.19 | 27.38 | 26.70 | 26.74 | 462,834 | -0.25(-0.93%) |
Mar 19, 2015 | 26.87 | 27.19 | 26.70 | 26.99 | 162,708 | +0.00(+0.00%) |
Mar 18, 2015 | 27.16 | 27.47 | 26.16 | 26.99 | 374,329 | -0.20(-0.74%) |
Mar 17, 2015 | 27.36 | 27.52 | 26.92 | 27.19 | 195,817 | -0.31(-1.13%) |
Mar 16, 2015 | 27.29 | 28.00 | 27.29 | 27.50 | 175,351 | +0.34(+1.25%) |
Mar 13, 2015 | 27.23 | 27.76 | 26.83 | 27.16 | 226,270 | -0.16(-0.60%) |
Mar 12, 2015 | 27.38 | 27.69 | 27.02 | 27.32 | 274,516 | +0.02(+0.05%) |
Mar 11, 2015 | 27.72 | 27.98 | 27.22 | 27.31 | 172,068 | -0.32(-1.16%) |
Mar 10, 2015 | 27.05 | 27.98 | 26.86 | 27.63 | 202,111 | +0.20(+0.73%) |
Mar 09, 2015 | 27.58 | 27.80 | 26.74 | 27.43 | 295,149 | -0.19(-0.69%) |
Mar 06, 2015 | 28.05 | 28.64 | 27.58 | 27.62 | 240,600 | -0.73(-2.57%) |
Mar 05, 2015 | 29.61 | 29.87 | 25.83 | 28.35 | 1,103,484 | -1.08(-3.67%) |
Mar 04, 2015 | 29.31 | 29.96 | 29.96 | 29.43 | 457,397 | -0.53(-1.77%) |
Mar 03, 2015 | 30.92 | 31.14 | 29.50 | 29.96 | 233,890 | -0.93(-3.01%) |
Mar 02, 2015 | 30.24 | 31.20 | 30.20 | 30.89 | 182,802 | +0.72(+2.39%) |
Feb 27, 2015 | 30.99 | 31.27 | 30.09 | 30.17 | 257,078 | -0.73(-2.36%) |
Feb 26, 2015 | 29.61 | 30.94 | 29.58 | 30.90 | 291,586 | +1.29(+4.36%) |
Feb 25, 2015 | 28.72 | 29.66 | 28.25 | 29.61 | 255,273 | +0.84(+2.92%) |
Feb 24, 2015 | 29.29 | 29.45 | 28.55 | 28.77 | 133,541 | -0.40(-1.37%) |
Feb 23, 2015 | 28.52 | 29.35 | 28.36 | 29.17 | 149,341 | +0.48(+1.67%) |
Feb 20, 2015 | 28.56 | 28.86 | 28.35 | 28.69 | 153,844 | +0.18(+0.63%) |
Feb 19, 2015 | 28.94 | 29.14 | 28.46 | 28.51 | 76,246 | -0.43(-1.49%) |
Feb 18, 2015 | 28.39 | 29.00 | 28.21 | 28.94 | 108,886 | +0.42(+1.47%) |
Feb 17, 2015 | 28.72 | 28.95 | 28.29 | 28.52 | 110,947 | -0.10(-0.35%) |
Feb 13, 2015 | 28.39 | 28.62 | 28.62 | 28.62 | 179,100 | +0.16(+0.56%) |
Feb 12, 2015 | 28.95 | 29.40 | 28.35 | 28.46 | 150,571 | -0.43(-1.49%) |
Feb 11, 2015 | 28.50 | 29.28 | 28.29 | 28.89 | 127,404 | +0.38(+1.33%) |
Feb 10, 2015 | 28.37 | 28.72 | 28.17 | 28.51 | 163,937 | +0.24(+0.85%) |
Feb 09, 2015 | 28.10 | 28.63 | 28.00 | 28.27 | 144,178 | -0.03(-0.11%) |
Feb 06, 2015 | 28.38 | 28.66 | 28.04 | 28.30 | 149,468 | -0.01(-0.04%) |
Feb 05, 2015 | 27.99 | 28.47 | 27.94 | 28.31 | 131,452 | +0.35(+1.25%) |
Feb 04, 2015 | 27.70 | 28.20 | 27.44 | 27.96 | 159,454 | +0.20(+0.72%) |
Feb 03, 2015 | 27.90 | 28.26 | 27.61 | 27.76 | 150,550 | -0.16(-0.57%) |
Feb 02, 2015 | 28.34 | 28.34 | 27.52 | 27.92 | 192,741 | -0.26(-0.92%) |
Jan 30, 2015 | 28.62 | 28.86 | 28.10 | 28.18 | 376,182 | -0.68(-2.36%) |
Jan 29, 2015 | 29.00 | 29.07 | 28.02 | 28.86 | 216,527 | -0.20(-0.69%) |
Jan 28, 2015 | 29.16 | 30.02 | 28.86 | 29.06 | 242,498 | +0.06(+0.21%) |
Jan 27, 2015 | 28.80 | 29.15 | 28.80 | 29.00 | 122,578 | -0.05(-0.17%) |
Jan 26, 2015 | 28.75 | 29.06 | 28.57 | 29.05 | 119,978 | +0.37(+1.29%) |
Jan 23, 2015 | 28.99 | 29.17 | 28.42 | 28.68 | 127,247 | -0.31(-1.07%) |
Jan 22, 2015 | 28.21 | 29.08 | 27.91 | 28.99 | 156,140 | +1.04(+3.72%) |
Jan 21, 2015 | 28.00 | 28.39 | 27.68 | 27.95 | 183,001 | -0.19(-0.68%) |
Jan 20, 2015 | 28.26 | 28.42 | 27.99 | 28.14 | 202,259 | -0.12(-0.42%) |
Jan 16, 2015 | 27.63 | 28.34 | 27.46 | 28.26 | 148,930 | +0.53(+1.89%) |
Jan 15, 2015 | 28.74 | 28.99 | 27.37 | 27.73 | 225,730 | -0.84(-2.92%) |
Jan 14, 2015 | 27.48 | 28.61 | 27.14 | 28.57 | 221,536 | +0.69(+2.47%) |
Jan 13, 2015 | 28.22 | 28.58 | 27.51 | 27.88 | 269,681 | -0.08(-0.29%) |
Jan 12, 2015 | 27.95 | 28.48 | 27.82 | 27.96 | 156,865 | -0.15(-0.53%) |
Jan 09, 2015 | 28.52 | 29.04 | 28.03 | 28.11 | 256,359 | -0.30(-1.06%) |
Jan 08, 2015 | 27.86 | 28.46 | 27.72 | 28.41 | 318,879 | +0.81(+2.93%) |
Jan 07, 2015 | 27.71 | 27.84 | 27.17 | 27.60 | 191,077 | +0.04(+0.15%) |
Jan 06, 2015 | 28.06 | 28.34 | 27.11 | 27.56 | 245,562 | -0.48(-1.71%) |
Jan 05, 2015 | 28.81 | 28.81 | 27.76 | 28.04 | 319,299 | -0.90(-3.11%) |
Jan 02, 2015 | 29.41 | 29.99 | 28.46 | 28.94 | 182,571 | -0.41(-1.40%) |
Dec 31, 2014 | 30.17 | 29.35 | 29.35 | 29.35 | 325,700 | -0.72(-2.39%) |
Dec 30, 2014 | 29.62 | 30.19 | 29.52 | 30.07 | 203,621 | +0.45(+1.52%) |
Dec 29, 2014 | 29.45 | 29.88 | 29.43 | 29.62 | 190,893 | +0.08(+0.27%) |
Dec 26, 2014 | 29.07 | 29.83 | 29.07 | 29.54 | 191,129 | +0.57(+1.97%) |
Dec 24, 2014 | 29.14 | 28.97 | 28.97 | 28.97 | 142,400 | -0.08(-0.28%) |
Dec 23, 2014 | 29.06 | 29.16 | 28.59 | 29.05 | 257,546 | +0.10(+0.35%) |
Dec 22, 2014 | 27.86 | 29.15 | 27.38 | 28.95 | 453,944 | +1.04(+3.73%) |
Dec 19, 2014 | 27.85 | 28.60 | 27.44 | 27.91 | 775,712 | +0.03(+0.11%) |
Dec 18, 2014 | 28.00 | 28.48 | 27.68 | 27.88 | 213,266 | +0.21(+0.76%) |
Dec 17, 2014 | 26.59 | 27.70 | 26.21 | 27.67 | 241,750 | +1.02(+3.83%) |
Dec 16, 2014 | 26.58 | 27.19 | 26.34 | 26.65 | 204,207 | +0.09(+0.34%) |
Dec 15, 2014 | 26.87 | 27.39 | 26.12 | 26.56 | 265,712 | -0.25(-0.93%) |
Dec 12, 2014 | 26.83 | 27.41 | 26.56 | 26.81 | 288,581 | -0.32(-1.18%) |
Dec 11, 2014 | 26.92 | 27.85 | 26.92 | 27.13 | 275,650 | +0.29(+1.08%) |
Dec 10, 2014 | 27.05 | 27.29 | 26.48 | 26.84 | 372,456 | -0.28(-1.03%) |
Dec 09, 2014 | 25.96 | 27.12 | 25.66 | 27.12 | 334,402 | +0.95(+3.63%) |
Dec 08, 2014 | 26.08 | 27.07 | 25.77 | 26.17 | 275,629 | -0.02(-0.08%) |
Dec 05, 2014 | 25.99 | 26.68 | 25.99 | 26.19 | 194,412 | +0.23(+0.89%) |
Dec 04, 2014 | 26.26 | 26.34 | 25.78 | 25.96 | 265,023 | -0.45(-1.70%) |
Dec 03, 2014 | 26.09 | 26.71 | 25.85 | 26.41 | 265,348 | +0.30(+1.15%) |
Dec 02, 2014 | 25.98 | 26.31 | 25.71 | 26.11 | 307,348 | +0.50(+1.95%) |
Dec 01, 2014 | 26.09 | 26.15 | 25.57 | 25.61 | 305,691 | +0.19(+0.75%) |
Nov 28, 2014 | 25.82 | 26.25 | 25.38 | 25.42 | 79,915 | -0.37(-1.43%) |
Nov 26, 2014 | 26.14 | 25.79 | 25.79 | 25.79 | 150,000 | -0.31(-1.19%) |
Nov 25, 2014 | 26.17 | 26.54 | 25.82 | 26.10 | 231,942 | +0.06(+0.23%) |
Nov 24, 2014 | 25.33 | 26.29 | 25.33 | 26.04 | 295,198 | +0.70(+2.74%) |
Nov 21, 2014 | 25.88 | 25.96 | 24.91 | 25.34 | 233,595 | -0.27(-1.03%) |
Nov 20, 2014 | 24.83 | 25.63 | 24.75 | 25.61 | 157,264 | +0.72(+2.89%) |
Nov 19, 2014 | 25.08 | 25.30 | 24.71 | 24.89 | 150,767 | -0.17(-0.68%) |
Nov 18, 2014 | 24.91 | 25.41 | 24.82 | 25.06 | 152,940 | +0.25(+1.01%) |
Nov 17, 2014 | 25.25 | 25.50 | 24.74 | 24.81 | 187,267 | -0.44(-1.74%) |
Nov 14, 2014 | 25.11 | 25.42 | 24.85 | 25.25 | 196,814 | +0.16(+0.64%) |
Nov 13, 2014 | 25.17 | 25.71 | 24.82 | 25.09 | 193,999 | -0.02(-0.08%) |
Nov 12, 2014 | 24.80 | 25.27 | 24.67 | 25.11 | 257,352 | +0.16(+0.64%) |
Nov 11, 2014 | 25.07 | 25.37 | 24.81 | 24.95 | 227,983 | -0.19(-0.76%) |
Nov 10, 2014 | 24.85 | 25.33 | 24.74 | 25.14 | 246,918 | +0.35(+1.41%) |
Nov 07, 2014 | 25.12 | 25.74 | 24.61 | 24.79 | 406,240 | -0.38(-1.51%) |
Nov 06, 2014 | 25.51 | 25.81 | 25.00 | 25.17 | 455,994 | -0.37(-1.45%) |
Nov 05, 2014 | 26.65 | 26.73 | 25.18 | 25.54 | 548,072 | -0.96(-3.62%) |
Nov 04, 2014 | 25.85 | 26.57 | 25.60 | 26.50 | 413,522 | +0.69(+2.67%) |
Nov 03, 2014 | 26.03 | 26.28 | 25.47 | 25.81 | 544,459 | -0.29(-1.11%) |
Oct 31, 2014 | 25.80 | 26.34 | 25.33 | 26.10 | 784,706 | +0.82(+3.24%) |
Oct 30, 2014 | 25.20 | 25.91 | 24.94 | 25.28 | 1,109,867 | +0.06(+0.24%) |
Oct 29, 2014 | 24.18 | 25.31 | 23.95 | 25.22 | 1,609,601 | +3.46(+15.90%) |
Oct 28, 2014 | 21.70 | 22.00 | 21.26 | 21.76 | 359,704 | +0.28(+1.30%) |
Oct 27, 2014 | 21.74 | 21.80 | 21.80 | 21.48 | 231,878 | -0.32(-1.47%) |
Oct 24, 2014 | 21.95 | 21.99 | 21.16 | 21.80 | 223,011 | -0.14(-0.64%) |
Oct 23, 2014 | 21.77 | 21.86 | 21.61 | 21.94 | 298,867 | +0.36(+1.67%) |
Oct 22, 2014 | 21.51 | 22.06 | 21.45 | 21.58 | 308,031 | +0.07(+0.33%) |
Oct 21, 2014 | 21.72 | 21.75 | 21.16 | 21.51 | 201,060 | -0.07(-0.32%) |
Oct 20, 2014 | 20.63 | 21.58 | 20.60 | 21.58 | 255,684 | +0.88(+4.25%) |
Oct 17, 2014 | 21.05 | 21.36 | 20.67 | 20.70 | 237,690 | -0.07(-0.34%) |
Oct 16, 2014 | 20.40 | 21.08 | 20.40 | 20.77 | 261,350 | +0.01(+0.05%) |
Oct 15, 2014 | 19.91 | 20.88 | 19.39 | 20.76 | 287,863 | +0.55(+2.72%) |
Oct 14, 2014 | 20.70 | 20.98 | 20.17 | 20.21 | 235,017 | -0.25(-1.22%) |
Oct 13, 2014 | 20.12 | 20.98 | 19.87 | 20.46 | 280,645 | +0.31(+1.54%) |
Oct 10, 2014 | 19.99 | 20.79 | 19.99 | 20.15 | 197,098 | +0.07(+0.35%) |
Oct 09, 2014 | 20.60 | 20.82 | 20.02 | 20.08 | 299,856 | -0.41(-2.00%) |
Oct 08, 2014 | 19.58 | 20.51 | 19.34 | 20.49 | 311,745 | +0.90(+4.59%) |
Oct 07, 2014 | 19.69 | 20.11 | 19.57 | 19.59 | 166,621 | -0.28(-1.41%) |
Oct 06, 2014 | 20.35 | 20.35 | 19.54 | 19.87 | 259,494 | -0.45(-2.21%) |
Oct 03, 2014 | 20.30 | 20.43 | 20.02 | 20.32 | 159,584 | +0.20(+0.99%) |
Oct 02, 2014 | 19.57 | 20.16 | 19.03 | 20.12 | 253,609 | +0.55(+2.81%) |
Oct 01, 2014 | 20.10 | 20.10 | 19.45 | 19.57 | 406,387 | -0.60(-2.97%) |
Sep 30, 2014 | 20.49 | 20.75 | 20.10 | 20.17 | 363,747 | -0.31(-1.51%) |
Sep 29, 2014 | 20.41 | 20.78 | 20.16 | 20.48 | 223,591 | -0.12(-0.58%) |
Sep 26, 2014 | 20.51 | 20.92 | 20.20 | 20.60 | 315,586 | +0.11(+0.54%) |
Sep 25, 2014 | 21.21 | 21.36 | 20.26 | 20.49 | 225,905 | -0.68(-3.21%) |
Sep 24, 2014 | 20.32 | 21.39 | 19.92 | 21.17 | 537,529 | +0.97(+4.80%) |
Sep 23, 2014 | 20.29 | 20.51 | 20.10 | 20.20 | 231,589 | -0.21(-1.03%) |
Sep 22, 2014 | 20.26 | 20.48 | 19.98 | 20.41 | 297,610 | +0.10(+0.49%) |
Sep 19, 2014 | 20.72 | 20.84 | 19.90 | 20.31 | 427,237 | -0.29(-1.41%) |
Sep 18, 2014 | 20.50 | 20.86 | 20.18 | 20.60 | 193,198 | +0.26(+1.28%) |
Sep 17, 2014 | 20.41 | 20.65 | 20.19 | 20.34 | 162,185 | +0.02(+0.10%) |
Sep 16, 2014 | 20.36 | 20.49 | 20.02 | 20.32 | 226,888 | -0.11(-0.54%) |
Sep 15, 2014 | 20.48 | 20.71 | 20.02 | 20.43 | 285,063 | -0.11(-0.54%) |
Sep 12, 2014 | 20.72 | 20.78 | 20.43 | 20.54 | 176,436 | -0.24(-1.15%) |
Sep 11, 2014 | 20.59 | 20.92 | 20.50 | 20.78 | 113,256 | +0.08(+0.39%) |
Sep 10, 2014 | 20.38 | 20.91 | 20.33 | 20.70 | 242,251 | +0.38(+1.87%) |
Sep 09, 2014 | 21.00 | 21.33 | 20.26 | 20.32 | 354,769 | -0.76(-3.61%) |
Sep 08, 2014 | 20.40 | 21.55 | 20.34 | 21.08 | 554,337 | +0.69(+3.38%) |
Sep 05, 2014 | 20.20 | 20.46 | 20.10 | 20.39 | 247,643 | +0.12(+0.59%) |
Sep 04, 2014 | 20.53 | 20.70 | 20.25 | 20.27 | 237,861 | -0.21(-1.03%) |
Sep 03, 2014 | 20.79 | 21.00 | 20.36 | 20.48 | 380,310 | -0.26(-1.25%) |
Sep 02, 2014 | 20.96 | 21.21 | 20.54 | 20.74 | 282,650 | -0.18(-0.86%) |
Aug 29, 2014 | 20.88 | 20.92 | 20.92 | 20.92 | 221,700 | +0.16(+0.77%) |
Aug 28, 2014 | 20.76 | 20.98 | 20.52 | 20.76 | 187,744 | -0.18(-0.86%) |
Aug 27, 2014 | 21.06 | 21.08 | 20.92 | 20.94 | 219,107 | -0.14(-0.66%) |
Aug 26, 2014 | 21.09 | 21.29 | 20.95 | 21.08 | 245,635 | -0.01(-0.05%) |
Aug 25, 2014 | 21.32 | 21.32 | 21.17 | 21.09 | 224,650 | -0.15(-0.71%) |
Aug 22, 2014 | 21.13 | 21.37 | 20.94 | 21.24 | 167,456 | +0.07(+0.33%) |
Aug 21, 2014 | 21.16 | 21.43 | 20.55 | 21.17 | 334,726 | -0.02(-0.09%) |
Aug 20, 2014 | 21.43 | 21.58 | 21.00 | 21.19 | 239,331 | -0.36(-1.67%) |
Aug 19, 2014 | 21.52 | 21.91 | 21.46 | 21.55 | 381,680 | -0.04(-0.19%) |
Aug 18, 2014 | 21.49 | 21.84 | 21.30 | 21.59 | 260,696 | +0.29(+1.36%) |
Aug 15, 2014 | 21.58 | 21.85 | 21.10 | 21.30 | 471,496 | -0.07(-0.33%) |
Aug 14, 2014 | 21.65 | 21.90 | 21.14 | 21.37 | 433,954 | -0.21(-0.97%) |
Aug 13, 2014 | 20.88 | 21.78 | 20.88 | 21.58 | 706,295 | +0.72(+3.45%) |
Aug 12, 2014 | 20.88 | 21.09 | 20.60 | 20.86 | 329,410 | -0.04(-0.19%) |
Aug 11, 2014 | 21.32 | 21.35 | 20.75 | 20.90 | 353,645 | -0.38(-1.79%) |
Aug 08, 2014 | 20.85 | 21.24 | 20.54 | 21.28 | 466,261 | +0.38(+1.82%) |
Aug 07, 2014 | 21.78 | 22.02 | 20.79 | 20.90 | 472,581 | -0.88(-4.04%) |
Aug 06, 2014 | 21.61 | 22.17 | 21.39 | 21.78 | 464,478 | +0.00(+0.00%) |
Aug 05, 2014 | 21.46 | 22.58 | 21.26 | 21.78 | 965,801 | +0.15(+0.69%) |
Aug 04, 2014 | 19.51 | 21.86 | 19.45 | 21.63 | 1,198,166 | +2.14(+10.98%) |
Aug 01, 2014 | 20.11 | 20.31 | 19.36 | 19.49 | 472,502 | -0.69(-3.42%) |
Jul 31, 2014 | 19.76 | 20.35 | 19.03 | 20.18 | 1,021,909 | +0.02(+0.10%) |
Jul 30, 2014 | 17.00 | 20.93 | 16.51 | 20.16 | 2,964,965 | +4.09(+25.45%) |
Jul 29, 2014 | 15.86 | 16.14 | 15.70 | 16.07 | 239,098 | +0.23(+1.45%) |
Jul 28, 2014 | 15.86 | 16.08 | 15.65 | 15.84 | 241,650 | -0.04(-0.25%) |
Jul 25, 2014 | 15.97 | 16.16 | 15.71 | 15.88 | 226,927 | -0.24(-1.49%) |
Jul 24, 2014 | 16.05 | 16.36 | 15.93 | 16.12 | 189,795 | +0.07(+0.44%) |
Jul 23, 2014 | 16.42 | 16.42 | 15.97 | 16.05 | 210,422 | -0.36(-2.19%) |
Jul 22, 2014 | 15.78 | 16.57 | 15.62 | 16.41 | 360,167 | +0.69(+4.39%) |
Jul 21, 2014 | 15.89 | 15.94 | 15.48 | 15.72 | 177,573 | -0.30(-1.87%) |
Jul 18, 2014 | 15.78 | 16.58 | 15.73 | 16.02 | 555,802 | +0.44(+2.82%) |
Jul 17, 2014 | 15.73 | 15.98 | 15.50 | 15.58 | 269,593 | -0.27(-1.70%) |
Jul 16, 2014 | 15.73 | 15.91 | 15.50 | 15.85 | 201,698 | +0.25(+1.60%) |
Jul 15, 2014 | 15.93 | 16.15 | 15.57 | 15.60 | 293,239 | -0.33(-2.07%) |
Jul 14, 2014 | 15.88 | 16.02 | 15.76 | 15.93 | 216,320 | +0.21(+1.34%) |
Jul 11, 2014 | 15.43 | 15.85 | 15.35 | 15.72 | 261,640 | +0.23(+1.48%) |
Jul 10, 2014 | 15.45 | 15.73 | 15.31 | 15.49 | 255,823 | -0.20(-1.27%) |
Jul 09, 2014 | 16.07 | 16.07 | 15.69 | 15.69 | 216,874 | -0.22(-1.38%) |
Jul 08, 2014 | 16.25 | 16.66 | 15.78 | 15.91 | 554,681 | -0.29(-1.79%) |
Jul 07, 2014 | 16.58 | 16.70 | 16.20 | 16.20 | 316,754 | -0.49(-2.94%) |
Jul 03, 2014 | 16.50 | 16.69 | 16.69 | 16.69 | 279,600 | +0.30(+1.83%) |
Jul 02, 2014 | 16.11 | 16.49 | 16.07 | 16.39 | 645,330 | +0.32(+1.99%) |
Jul 01, 2014 | 16.93 | 17.27 | 15.97 | 16.07 | 1,154,401 | -0.67(-4.00%) |
Jun 30, 2014 | 17.61 | 18.20 | 16.62 | 16.74 | 1,697,352 | -0.72(-4.12%) |
Jun 27, 2014 | 14.50 | 17.55 | 14.46 | 17.46 | 5,027,787 | +4.01(+29.81%) |
Jun 26, 2014 | 13.41 | 13.46 | 13.25 | 13.45 | 145,440 | +0.06(+0.45%) |
Jun 25, 2014 | 13.25 | 13.50 | 13.25 | 13.39 | 153,938 | +0.04(+0.30%) |
Jun 24, 2014 | 13.59 | 13.72 | 13.34 | 13.35 | 239,351 | -0.27(-1.98%) |
Jun 23, 2014 | 13.79 | 13.85 | 13.53 | 13.62 | 190,140 | -0.21(-1.52%) |
Jun 20, 2014 | 13.43 | 13.86 | 13.27 | 13.83 | 612,376 | +0.40(+2.98%) |
Jun 19, 2014 | 13.47 | 13.55 | 13.34 | 13.43 | 159,076 | +0.03(+0.22%) |
Jun 18, 2014 | 13.52 | 13.58 | 13.26 | 13.40 | 311,799 | -0.12(-0.92%) |
Jun 17, 2014 | 13.65 | 13.72 | 13.44 | 13.53 | 221,946 | -0.06(-0.48%) |
Jun 16, 2014 | 13.62 | 13.76 | 13.42 | 13.59 | 316,831 | -0.03(-0.22%) |
Jun 13, 2014 | 13.82 | 13.83 | 13.56 | 13.62 | 231,301 | -0.15(-1.09%) |
Jun 12, 2014 | 13.89 | 14.01 | 13.65 | 13.77 | 166,407 | -0.11(-0.79%) |
Jun 11, 2014 | 14.27 | 14.28 | 13.85 | 13.88 | 175,332 | -0.41(-2.87%) |
Jun 10, 2014 | 14.37 | 14.42 | 14.20 | 14.29 | 229,069 | +0.02(+0.14%) |
Jun 06, 2014 | 14.27 | 14.40 | 14.18 | 14.27 | 164,166 | +0.08(+0.56%) |
Jun 05, 2014 | 13.87 | 14.25 | 13.67 | 14.19 | 327,904 | +0.31(+2.23%) |
Jun 04, 2014 | 13.97 | 13.97 | 13.80 | 13.88 | 194,082 | -0.13(-0.93%) |
Jun 03, 2014 | 13.92 | 14.15 | 13.77 | 14.01 | 319,080 | +0.00(+0.00%) |
Jun 02, 2014 | 14.51 | 14.57 | 13.78 | 14.01 | 509,330 | -0.54(-3.71%) |
May 30, 2014 | 14.70 | 14.70 | 14.37 | 14.55 | 206,926 | -0.11(-0.75%) |
May 29, 2014 | 14.66 | 14.78 | 14.54 | 14.66 | 97,836 | +0.02(+0.14%) |
May 28, 2014 | 14.89 | 14.93 | 14.57 | 14.64 | 180,123 | -0.31(-2.07%) |
May 27, 2014 | 14.80 | 15.14 | 14.58 | 14.95 | 230,726 | +0.23(+1.56%) |
May 23, 2014 | 14.50 | 14.72 | 14.72 | 14.72 | 111,200 | +0.22(+1.52%) |
May 22, 2014 | 14.17 | 14.54 | 14.14 | 14.50 | 103,576 | +0.31(+2.18%) |
May 21, 2014 | 14.35 | 14.47 | 14.05 | 14.19 | 167,091 | -0.13(-0.91%) |
May 20, 2014 | 14.74 | 14.74 | 14.25 | 14.32 | 366,804 | -0.49(-3.31%) |
May 19, 2014 | 14.74 | 14.93 | 14.47 | 14.81 | 177,802 | -0.02(-0.13%) |
May 16, 2014 | 14.94 | 14.94 | 14.54 | 14.83 | 409,438 | -0.14(-0.94%) |
May 15, 2014 | 14.60 | 15.15 | 14.30 | 14.97 | 936,488 | +0.97(+6.93%) |
May 14, 2014 | 14.39 | 14.39 | 13.95 | 14.00 | 187,855 | -0.40(-2.78%) |
May 13, 2014 | 14.51 | 14.68 | 14.38 | 14.40 | 248,166 | -0.10(-0.69%) |
May 12, 2014 | 13.53 | 14.75 | 13.53 | 14.50 | 688,252 | +1.14(+8.53%) |
May 09, 2014 | 13.36 | 13.58 | 13.21 | 13.36 | 291,735 | +0.00(+0.00%) |
May 08, 2014 | 12.92 | 14.50 | 12.86 | 13.36 | 979,660 | -0.14(-1.04%) |
May 07, 2014 | 13.53 | 13.65 | 13.23 | 13.50 | 604,141 | -0.01(-0.07%) |
May 06, 2014 | 13.82 | 14.09 | 13.51 | 13.51 | 233,942 | -0.42(-3.02%) |
May 05, 2014 | 13.66 | 14.34 | 13.52 | 13.93 | 416,528 | +0.41(+3.03%) |
May 02, 2014 | 13.53 | 13.83 | 13.47 | 13.52 | 285,862 | +0.06(+0.45%) |