Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.24 | 17.28 | 16.61 | 16.71 | 525,983 | -0.60(-3.47%) |
Apr 29, 2015 | 17.61 | 17.72 | 17.29 | 17.31 | 214,034 | -0.46(-2.58%) |
Apr 28, 2015 | 17.33 | 17.81 | 17.01 | 17.76 | 312,596 | +0.50(+2.89%) |
Apr 27, 2015 | 17.66 | 17.76 | 17.09 | 17.27 | 355,713 | -0.32(-1.80%) |
Apr 24, 2015 | 17.43 | 17.86 | 17.43 | 17.58 | 249,217 | +0.12(+0.70%) |
Apr 23, 2015 | 17.59 | 17.97 | 17.35 | 17.46 | 253,312 | -0.20(-1.15%) |
Apr 22, 2015 | 18.00 | 18.00 | 17.54 | 17.66 | 326,086 | -0.19(-1.07%) |
Apr 21, 2015 | 17.34 | 17.95 | 17.24 | 17.85 | 578,561 | +0.62(+3.61%) |
Apr 20, 2015 | 17.12 | 17.34 | 16.98 | 17.23 | 462,958 | +0.18(+1.03%) |
Apr 17, 2015 | 17.61 | 17.61 | 16.96 | 17.06 | 430,369 | -0.69(-3.89%) |
Apr 16, 2015 | 17.69 | 17.99 | 17.69 | 17.75 | 274,792 | +0.04(+0.21%) |
Apr 15, 2015 | 17.78 | 17.96 | 17.66 | 17.71 | 384,386 | -0.02(-0.11%) |
Apr 14, 2015 | 17.62 | 17.82 | 17.30 | 17.73 | 352,845 | +0.11(+0.64%) |
Apr 13, 2015 | 17.56 | 17.79 | 17.56 | 17.61 | 219,968 | +0.07(+0.38%) |
Apr 10, 2015 | 17.70 | 17.75 | 17.46 | 17.55 | 173,799 | -0.02(-0.09%) |
Apr 09, 2015 | 17.59 | 17.69 | 17.29 | 17.56 | 287,693 | +0.01(+0.06%) |
Apr 08, 2015 | 17.40 | 17.64 | 17.27 | 17.55 | 459,173 | +0.20(+1.17%) |
Apr 07, 2015 | 17.30 | 17.43 | 17.27 | 17.35 | 313,356 | +0.09(+0.50%) |
Apr 06, 2015 | 17.28 | 17.43 | 17.15 | 17.26 | 247,687 | -0.09(-0.54%) |
Apr 02, 2015 | 17.31 | 17.36 | 17.36 | 17.36 | 252,470 | +0.11(+0.65%) |
Apr 01, 2015 | 17.36 | 17.41 | 17.07 | 17.24 | 554,240 | -0.29(-1.63%) |
Mar 31, 2015 | 17.60 | 18.04 | 17.48 | 17.53 | 761,684 | -0.19(-1.08%) |
Mar 30, 2015 | 17.67 | 17.79 | 17.59 | 17.72 | 597,909 | +0.08(+0.47%) |
Mar 27, 2015 | 17.79 | 17.89 | 17.28 | 17.64 | 721,254 | -0.23(-1.30%) |
Mar 26, 2015 | 17.92 | 18.14 | 17.12 | 17.87 | 987,638 | -0.39(-2.12%) |
Mar 25, 2015 | 19.26 | 19.43 | 18.15 | 18.26 | 499,416 | -0.95(-4.95%) |
Mar 24, 2015 | 19.11 | 19.37 | 18.82 | 19.21 | 590,132 | +0.16(+0.86%) |
Mar 23, 2015 | 18.77 | 19.20 | 18.58 | 19.04 | 384,173 | +0.16(+0.85%) |
Mar 20, 2015 | 18.86 | 18.99 | 18.68 | 18.88 | 1,018,505 | +0.16(+0.86%) |
Mar 19, 2015 | 18.34 | 18.79 | 18.34 | 18.72 | 577,554 | +0.39(+2.11%) |
Mar 18, 2015 | 18.48 | 18.48 | 18.06 | 18.33 | 917,567 | -0.15(-0.83%) |
Mar 17, 2015 | 18.76 | 19.50 | 18.36 | 18.49 | 729,566 | -0.63(-3.31%) |
Mar 16, 2015 | 19.03 | 19.46 | 18.83 | 19.12 | 520,179 | +0.22(+1.15%) |
Mar 13, 2015 | 19.06 | 19.30 | 18.58 | 18.90 | 328,595 | -0.12(-0.61%) |
Mar 12, 2015 | 18.77 | 19.05 | 18.67 | 19.02 | 449,740 | +0.43(+2.30%) |
Mar 11, 2015 | 18.25 | 18.68 | 18.08 | 18.59 | 457,328 | +0.29(+1.58%) |
Mar 10, 2015 | 18.33 | 18.46 | 18.02 | 18.30 | 291,956 | -0.25(-1.33%) |
Mar 09, 2015 | 18.54 | 18.77 | 18.38 | 18.55 | 256,378 | +0.10(+0.53%) |
Mar 06, 2015 | 18.56 | 18.76 | 18.32 | 18.45 | 276,197 | -0.28(-1.50%) |
Mar 05, 2015 | 18.65 | 18.84 | 18.39 | 18.74 | 292,985 | +0.15(+0.81%) |
Mar 04, 2015 | 18.47 | 18.92 | 18.36 | 18.59 | 436,848 | +0.02(+0.10%) |
Mar 03, 2015 | 18.61 | 18.73 | 18.29 | 18.57 | 1,384,795 | -0.15(-0.82%) |
Mar 02, 2015 | 18.87 | 19.04 | 18.45 | 18.72 | 697,007 | -0.47(-2.42%) |
Feb 27, 2015 | 19.32 | 19.49 | 19.17 | 19.19 | 259,823 | -0.18(-0.93%) |
Feb 26, 2015 | 18.94 | 19.43 | 18.91 | 19.37 | 330,530 | +0.31(+1.61%) |
Feb 25, 2015 | 18.79 | 19.09 | 18.74 | 19.06 | 283,038 | +0.23(+1.23%) |
Feb 24, 2015 | 18.76 | 18.93 | 18.74 | 18.83 | 258,314 | +0.02(+0.12%) |
Feb 23, 2015 | 18.40 | 19.02 | 18.36 | 18.80 | 390,942 | +0.30(+1.60%) |
Feb 20, 2015 | 18.35 | 18.54 | 18.06 | 18.51 | 301,425 | +0.21(+1.13%) |
Feb 19, 2015 | 18.05 | 18.38 | 18.05 | 18.30 | 201,968 | +0.17(+0.93%) |
Feb 18, 2015 | 17.98 | 18.17 | 17.91 | 18.13 | 284,822 | +0.07(+0.37%) |
Feb 17, 2015 | 18.24 | 18.24 | 17.95 | 18.06 | 290,548 | -0.11(-0.62%) |
Feb 13, 2015 | 18.06 | 18.18 | 18.18 | 18.18 | 201,816 | +0.16(+0.92%) |
Feb 12, 2015 | 18.08 | 18.19 | 17.93 | 18.01 | 197,489 | +0.00(+0.00%) |
Feb 11, 2015 | 18.16 | 18.38 | 17.91 | 18.01 | 231,984 | -0.15(-0.81%) |
Feb 10, 2015 | 18.49 | 18.57 | 18.14 | 18.16 | 368,867 | -0.14(-0.78%) |
Feb 09, 2015 | 18.40 | 18.57 | 18.20 | 18.30 | 488,824 | -0.14(-0.77%) |
Feb 06, 2015 | 18.24 | 18.51 | 18.03 | 18.44 | 508,491 | +0.24(+1.34%) |
Feb 05, 2015 | 17.83 | 18.33 | 17.83 | 18.20 | 259,924 | +0.48(+2.69%) |
Feb 04, 2015 | 17.66 | 17.93 | 17.43 | 17.72 | 280,657 | -0.00(-0.02%) |
Feb 03, 2015 | 17.65 | 17.78 | 17.37 | 17.73 | 245,101 | +0.15(+0.85%) |
Feb 02, 2015 | 17.38 | 17.60 | 16.98 | 17.58 | 389,457 | +0.29(+1.65%) |
Jan 30, 2015 | 17.98 | 18.17 | 17.25 | 17.29 | 381,669 | -0.78(-4.30%) |
Jan 29, 2015 | 17.87 | 18.12 | 17.55 | 18.07 | 275,096 | +0.24(+1.35%) |
Jan 28, 2015 | 18.34 | 18.39 | 17.66 | 17.83 | 333,321 | -0.39(-2.14%) |
Jan 27, 2015 | 18.20 | 18.50 | 18.08 | 18.22 | 252,104 | -0.18(-0.96%) |
Jan 26, 2015 | 18.11 | 18.52 | 17.96 | 18.39 | 362,866 | +0.28(+1.53%) |
Jan 23, 2015 | 18.14 | 18.38 | 17.97 | 18.12 | 292,940 | +0.05(+0.25%) |
Jan 22, 2015 | 17.97 | 18.09 | 17.54 | 18.07 | 412,814 | +0.24(+1.32%) |
Jan 21, 2015 | 17.98 | 17.98 | 17.70 | 17.84 | 261,228 | -0.15(-0.85%) |
Jan 20, 2015 | 18.10 | 18.19 | 17.81 | 17.99 | 305,659 | -0.07(-0.42%) |
Jan 16, 2015 | 17.76 | 18.10 | 17.69 | 18.06 | 563,640 | +0.24(+1.37%) |
Jan 15, 2015 | 18.28 | 18.28 | 17.66 | 17.82 | 295,571 | -0.39(-2.12%) |
Jan 14, 2015 | 17.87 | 18.33 | 17.76 | 18.21 | 423,150 | +0.11(+0.58%) |
Jan 13, 2015 | 18.33 | 18.55 | 17.97 | 18.10 | 750,212 | -0.05(-0.27%) |
Jan 12, 2015 | 18.33 | 18.47 | 17.99 | 18.15 | 442,294 | -0.13(-0.72%) |
Jan 09, 2015 | 18.32 | 18.38 | 18.08 | 18.28 | 261,521 | -0.08(-0.45%) |
Jan 08, 2015 | 18.17 | 18.49 | 17.89 | 18.36 | 418,202 | +0.38(+2.13%) |
Jan 07, 2015 | 18.23 | 18.23 | 17.69 | 17.98 | 770,204 | -0.14(-0.79%) |
Jan 06, 2015 | 18.23 | 18.40 | 17.99 | 18.12 | 442,540 | -0.04(-0.25%) |
Jan 05, 2015 | 18.19 | 18.59 | 18.06 | 18.17 | 358,062 | -0.13(-0.70%) |
Jan 02, 2015 | 18.51 | 18.72 | 18.02 | 18.30 | 526,297 | -0.30(-1.63%) |
Dec 31, 2014 | 18.40 | 18.60 | 18.60 | 18.60 | 861,117 | +0.30(+1.66%) |
Dec 30, 2014 | 18.24 | 18.59 | 18.24 | 18.30 | 396,988 | -0.04(-0.22%) |
Dec 29, 2014 | 18.42 | 18.54 | 18.22 | 18.34 | 313,854 | -0.04(-0.24%) |
Dec 26, 2014 | 18.20 | 18.56 | 18.16 | 18.38 | 348,728 | +0.30(+1.66%) |
Dec 24, 2014 | 18.18 | 18.08 | 18.08 | 18.08 | 176,755 | -0.04(-0.21%) |
Dec 23, 2014 | 18.38 | 18.44 | 18.02 | 18.12 | 369,379 | -0.32(-1.71%) |
Dec 22, 2014 | 18.08 | 18.47 | 18.04 | 18.44 | 433,880 | +0.33(+1.80%) |
Dec 19, 2014 | 18.37 | 18.65 | 17.85 | 18.11 | 1,328,721 | -0.31(-1.66%) |
Dec 18, 2014 | 17.51 | 19.06 | 17.25 | 18.42 | 1,585,875 | +0.52(+2.90%) |
Dec 17, 2014 | 17.18 | 17.98 | 16.97 | 17.90 | 748,274 | +0.68(+3.97%) |
Dec 16, 2014 | 17.31 | 17.63 | 17.07 | 17.21 | 556,551 | -0.08(-0.48%) |
Dec 15, 2014 | 17.03 | 17.39 | 16.88 | 17.30 | 554,237 | +0.27(+1.56%) |
Dec 12, 2014 | 16.79 | 17.32 | 16.68 | 17.03 | 459,703 | -0.02(-0.13%) |
Dec 11, 2014 | 16.95 | 17.59 | 16.92 | 17.05 | 439,220 | +0.16(+0.93%) |
Dec 10, 2014 | 16.89 | 17.18 | 16.83 | 16.89 | 451,799 | -0.14(-0.79%) |
Dec 09, 2014 | 16.20 | 17.06 | 16.15 | 17.03 | 436,021 | +0.65(+3.96%) |
Dec 08, 2014 | 16.31 | 16.86 | 16.18 | 16.38 | 393,365 | -0.03(-0.18%) |
Dec 05, 2014 | 16.14 | 16.56 | 16.04 | 16.41 | 421,462 | +0.25(+1.56%) |
Dec 04, 2014 | 16.15 | 16.51 | 16.02 | 16.16 | 366,641 | -0.18(-1.10%) |
Dec 03, 2014 | 16.71 | 16.82 | 16.29 | 16.34 | 375,666 | -0.39(-2.33%) |
Dec 02, 2014 | 16.69 | 17.01 | 16.58 | 16.73 | 510,331 | +0.11(+0.65%) |
Dec 01, 2014 | 16.59 | 16.75 | 16.43 | 16.62 | 370,917 | +0.00(+0.00%) |
Nov 28, 2014 | 16.73 | 17.21 | 16.60 | 16.62 | 204,898 | -0.13(-0.76%) |
Nov 26, 2014 | 16.45 | 16.75 | 16.75 | 16.75 | 325,785 | +0.23(+1.39%) |
Nov 25, 2014 | 16.45 | 16.67 | 16.26 | 16.52 | 296,893 | +0.14(+0.82%) |
Nov 24, 2014 | 15.93 | 16.39 | 15.93 | 16.38 | 330,874 | +0.45(+2.85%) |
Nov 21, 2014 | 16.06 | 16.19 | 15.77 | 15.93 | 321,348 | +0.06(+0.35%) |
Nov 20, 2014 | 15.50 | 15.90 | 15.38 | 15.87 | 317,816 | +0.27(+1.76%) |
Nov 19, 2014 | 15.89 | 15.89 | 15.50 | 15.60 | 303,633 | -0.35(-2.16%) |
Nov 18, 2014 | 15.95 | 16.10 | 15.61 | 15.95 | 209,851 | +0.09(+0.59%) |
Nov 17, 2014 | 15.89 | 16.00 | 15.82 | 15.85 | 304,251 | -0.11(-0.68%) |
Nov 14, 2014 | 16.52 | 16.52 | 15.92 | 15.96 | 247,474 | -0.56(-3.41%) |
Nov 13, 2014 | 16.74 | 16.83 | 16.41 | 16.52 | 273,880 | -0.21(-1.23%) |
Nov 12, 2014 | 16.51 | 16.80 | 16.42 | 16.73 | 279,316 | +0.15(+0.93%) |
Nov 11, 2014 | 16.57 | 16.68 | 16.46 | 16.58 | 223,285 | -0.04(-0.23%) |
Nov 10, 2014 | 16.16 | 16.62 | 16.09 | 16.61 | 276,488 | +0.48(+2.98%) |
Nov 07, 2014 | 16.42 | 16.50 | 15.91 | 16.13 | 227,815 | -0.31(-1.89%) |
Nov 06, 2014 | 16.53 | 16.55 | 16.20 | 16.44 | 231,531 | -0.02(-0.09%) |
Nov 05, 2014 | 16.52 | 16.71 | 16.34 | 16.46 | 274,781 | +0.03(+0.21%) |
Nov 04, 2014 | 16.23 | 16.50 | 16.10 | 16.43 | 293,899 | +0.16(+0.99%) |
Nov 03, 2014 | 16.40 | 16.52 | 16.11 | 16.26 | 409,990 | -0.20(-1.23%) |
Oct 31, 2014 | 16.86 | 16.86 | 16.29 | 16.47 | 475,819 | -0.05(-0.32%) |
Oct 30, 2014 | 16.31 | 16.68 | 16.31 | 16.52 | 332,895 | +0.09(+0.57%) |
Oct 29, 2014 | 16.55 | 16.55 | 16.26 | 16.43 | 303,556 | -0.09(-0.54%) |
Oct 28, 2014 | 16.07 | 16.60 | 15.91 | 16.52 | 497,107 | +0.52(+3.26%) |
Oct 27, 2014 | 15.78 | 16.05 | 15.90 | 15.99 | 167,915 | +0.09(+0.59%) |
Oct 24, 2014 | 16.02 | 16.25 | 15.85 | 15.90 | 431,265 | -0.08(-0.49%) |
Oct 23, 2014 | 16.11 | 16.33 | 15.90 | 15.98 | 303,481 | -0.03(-0.16%) |
Oct 22, 2014 | 16.01 | 16.21 | 15.76 | 16.01 | 489,888 | +0.10(+0.61%) |
Oct 21, 2014 | 15.66 | 16.02 | 15.39 | 15.91 | 367,297 | +0.35(+2.24%) |
Oct 20, 2014 | 15.18 | 15.63 | 15.18 | 15.56 | 418,324 | +0.25(+1.62%) |
Oct 17, 2014 | 15.83 | 15.87 | 15.20 | 15.31 | 440,897 | -0.29(-1.85%) |
Oct 16, 2014 | 15.42 | 15.72 | 15.42 | 15.60 | 372,541 | -0.05(-0.31%) |
Oct 15, 2014 | 15.33 | 15.79 | 15.07 | 15.65 | 458,711 | +0.13(+0.87%) |
Oct 14, 2014 | 15.18 | 15.71 | 14.99 | 15.51 | 673,042 | +0.51(+3.37%) |
Oct 13, 2014 | 14.69 | 15.27 | 14.53 | 15.01 | 339,208 | +0.29(+1.99%) |
Oct 10, 2014 | 14.70 | 15.10 | 14.56 | 14.71 | 447,981 | -0.07(-0.46%) |
Oct 09, 2014 | 15.42 | 15.42 | 14.75 | 14.78 | 442,870 | -0.63(-4.07%) |
Oct 08, 2014 | 14.82 | 15.50 | 14.65 | 15.41 | 384,143 | +0.49(+3.29%) |
Oct 07, 2014 | 14.97 | 15.16 | 14.85 | 14.92 | 350,085 | -0.22(-1.49%) |
Oct 06, 2014 | 15.50 | 15.53 | 15.10 | 15.14 | 243,408 | -0.36(-2.32%) |
Oct 03, 2014 | 15.68 | 15.89 | 15.50 | 15.50 | 296,075 | +0.03(+0.17%) |
Oct 02, 2014 | 14.91 | 15.64 | 14.83 | 15.48 | 346,214 | +0.62(+4.17%) |
Oct 01, 2014 | 14.90 | 14.98 | 14.54 | 14.86 | 372,848 | +0.04(+0.28%) |
Sep 30, 2014 | 15.21 | 15.21 | 14.81 | 14.82 | 617,043 | -0.43(-2.81%) |
Sep 29, 2014 | 15.15 | 15.36 | 15.05 | 15.24 | 292,252 | -0.09(-0.61%) |
Sep 26, 2014 | 15.36 | 15.47 | 15.21 | 15.34 | 301,561 | -0.01(-0.05%) |
Sep 25, 2014 | 15.53 | 15.56 | 15.11 | 15.35 | 630,471 | -0.19(-1.21%) |
Sep 24, 2014 | 15.09 | 15.60 | 15.04 | 15.53 | 372,349 | +0.47(+3.14%) |
Sep 23, 2014 | 14.98 | 15.33 | 14.85 | 15.06 | 486,899 | +0.11(+0.73%) |
Sep 22, 2014 | 15.25 | 15.56 | 14.87 | 14.95 | 556,274 | -0.37(-2.40%) |
Sep 19, 2014 | 15.47 | 15.60 | 15.03 | 15.32 | 835,028 | -0.15(-0.99%) |
Sep 18, 2014 | 15.31 | 15.61 | 15.30 | 15.47 | 326,219 | +0.28(+1.85%) |
Sep 17, 2014 | 15.14 | 15.41 | 15.06 | 15.19 | 289,818 | +0.04(+0.27%) |
Sep 16, 2014 | 15.23 | 15.28 | 14.98 | 15.15 | 343,706 | -0.11(-0.74%) |
Sep 15, 2014 | 15.57 | 15.57 | 15.23 | 15.26 | 407,444 | -0.36(-2.28%) |
Sep 12, 2014 | 15.73 | 15.81 | 15.31 | 15.62 | 454,702 | -0.06(-0.41%) |
Sep 11, 2014 | 15.48 | 15.83 | 15.46 | 15.68 | 292,582 | +0.07(+0.43%) |
Sep 10, 2014 | 15.38 | 15.66 | 15.38 | 15.62 | 257,276 | +0.24(+1.56%) |
Sep 09, 2014 | 15.51 | 15.55 | 15.16 | 15.38 | 446,674 | -0.16(-1.04%) |
Sep 08, 2014 | 15.50 | 15.57 | 15.30 | 15.54 | 215,482 | +0.06(+0.39%) |
Sep 05, 2014 | 15.39 | 15.68 | 15.36 | 15.48 | 289,391 | +0.02(+0.15%) |
Sep 04, 2014 | 15.62 | 15.72 | 15.62 | 15.45 | 159,621 | -0.09(-0.58%) |
Sep 03, 2014 | 15.83 | 15.91 | 15.50 | 15.54 | 348,787 | -0.26(-1.61%) |
Sep 02, 2014 | 15.90 | 15.95 | 15.56 | 15.80 | 387,644 | +0.01(+0.05%) |
Aug 29, 2014 | 15.72 | 15.79 | 15.79 | 15.79 | 281,529 | +0.13(+0.84%) |
Aug 28, 2014 | 15.69 | 15.75 | 15.60 | 15.66 | 209,073 | -0.07(-0.45%) |
Aug 27, 2014 | 15.89 | 15.92 | 15.62 | 15.73 | 338,000 | -0.29(-1.78%) |
Aug 26, 2014 | 15.81 | 16.15 | 15.66 | 16.02 | 412,598 | +0.15(+0.95%) |
Aug 25, 2014 | 16.18 | 16.32 | 15.77 | 15.87 | 500,008 | -0.41(-2.51%) |
Aug 22, 2014 | 16.34 | 16.40 | 16.07 | 16.28 | 341,949 | -0.04(-0.23%) |
Aug 21, 2014 | 16.32 | 16.38 | 16.06 | 16.31 | 232,011 | -0.11(-0.64%) |
Aug 20, 2014 | 16.66 | 16.66 | 16.23 | 16.42 | 226,362 | -0.34(-2.04%) |
Aug 19, 2014 | 16.76 | 16.88 | 16.76 | 16.76 | 215,940 | -0.00(-0.02%) |
Aug 18, 2014 | 17.01 | 17.01 | 16.58 | 16.76 | 538,294 | -0.12(-0.69%) |
Aug 15, 2014 | 17.10 | 17.11 | 16.43 | 16.88 | 510,323 | -0.02(-0.13%) |
Aug 14, 2014 | 16.78 | 16.78 | 16.71 | 16.90 | 250,675 | +0.04(+0.24%) |
Aug 13, 2014 | 16.88 | 17.09 | 16.68 | 16.86 | 403,592 | +0.04(+0.27%) |
Aug 12, 2014 | 16.55 | 16.87 | 16.54 | 16.82 | 521,581 | +0.12(+0.74%) |
Aug 11, 2014 | 16.58 | 16.80 | 16.35 | 16.69 | 439,015 | +0.11(+0.63%) |
Aug 08, 2014 | 16.34 | 16.67 | 16.26 | 16.59 | 408,889 | +0.24(+1.49%) |
Aug 07, 2014 | 16.43 | 16.54 | 16.22 | 16.34 | 298,304 | -0.03(-0.16%) |
Aug 06, 2014 | 16.26 | 16.58 | 16.10 | 16.37 | 249,201 | -0.03(-0.21%) |
Aug 05, 2014 | 16.13 | 16.46 | 16.11 | 16.40 | 438,173 | +0.15(+0.92%) |
Aug 04, 2014 | 16.19 | 16.29 | 15.67 | 16.25 | 562,398 | +0.15(+0.91%) |
Aug 01, 2014 | 16.42 | 16.68 | 16.02 | 16.11 | 411,785 | -0.27(-1.65%) |
Jul 31, 2014 | 16.55 | 16.76 | 16.35 | 16.38 | 545,807 | -0.44(-2.59%) |
Jul 30, 2014 | 16.61 | 16.88 | 16.52 | 16.81 | 573,843 | +0.36(+2.17%) |
Jul 29, 2014 | 16.41 | 16.99 | 16.40 | 16.46 | 725,247 | -0.08(-0.50%) |
Jul 28, 2014 | 15.71 | 16.58 | 15.66 | 16.54 | 800,469 | +0.83(+5.30%) |
Jul 25, 2014 | 15.60 | 15.78 | 15.37 | 15.71 | 633,433 | -0.05(-0.31%) |
Jul 24, 2014 | 15.91 | 16.02 | 15.50 | 15.75 | 969,976 | -0.37(-2.30%) |
Jul 23, 2014 | 14.29 | 16.18 | 13.97 | 16.13 | 1,418,898 | +2.26(+16.28%) |
Jul 22, 2014 | 14.44 | 14.72 | 13.66 | 13.87 | 1,175,346 | -0.63(-4.32%) |
Jul 21, 2014 | 14.84 | 14.91 | 14.43 | 14.49 | 711,392 | -0.55(-3.64%) |
Jul 18, 2014 | 14.74 | 15.10 | 14.71 | 15.04 | 403,579 | +0.24(+1.65%) |
Jul 17, 2014 | 14.85 | 15.01 | 14.72 | 14.80 | 478,637 | -0.19(-1.25%) |
Jul 16, 2014 | 15.59 | 15.59 | 14.94 | 14.98 | 501,479 | -0.48(-3.12%) |
Jul 15, 2014 | 15.83 | 15.95 | 15.45 | 15.47 | 511,085 | -0.56(-3.52%) |
Jul 14, 2014 | 16.13 | 16.13 | 15.92 | 16.03 | 406,330 | +0.11(+0.66%) |
Jul 11, 2014 | 15.78 | 16.00 | 15.77 | 15.93 | 467,827 | +0.08(+0.52%) |
Jul 10, 2014 | 15.26 | 15.93 | 15.26 | 15.84 | 578,255 | +0.23(+1.47%) |
Jul 09, 2014 | 15.53 | 15.68 | 15.36 | 15.62 | 404,317 | +0.18(+1.14%) |
Jul 08, 2014 | 15.59 | 15.59 | 15.11 | 15.44 | 602,132 | -0.20(-1.27%) |
Jul 07, 2014 | 15.56 | 15.94 | 15.45 | 15.64 | 761,404 | -0.07(-0.45%) |
Jul 03, 2014 | 15.51 | 15.71 | 15.71 | 15.71 | 238,073 | +0.28(+1.82%) |
Jul 02, 2014 | 15.51 | 15.74 | 15.37 | 15.43 | 465,918 | -0.15(-0.94%) |
Jul 01, 2014 | 15.25 | 15.79 | 15.22 | 15.57 | 602,598 | +0.39(+2.59%) |
Jun 30, 2014 | 14.88 | 15.29 | 14.79 | 15.18 | 850,525 | +0.24(+1.61%) |
Jun 27, 2014 | 14.41 | 14.95 | 14.41 | 14.94 | 483,743 | +0.43(+2.95%) |
Jun 26, 2014 | 14.73 | 14.73 | 14.49 | 14.51 | 276,034 | -0.27(-1.80%) |
Jun 25, 2014 | 14.50 | 14.80 | 14.49 | 14.78 | 276,949 | +0.13(+0.92%) |
Jun 24, 2014 | 14.71 | 15.00 | 14.63 | 14.64 | 412,998 | -0.05(-0.36%) |
Jun 23, 2014 | 14.82 | 14.82 | 14.56 | 14.70 | 320,167 | -0.14(-0.91%) |
Jun 20, 2014 | 14.84 | 14.88 | 14.56 | 14.83 | 584,720 | +0.11(+0.71%) |
Jun 19, 2014 | 14.87 | 14.91 | 14.62 | 14.73 | 235,295 | -0.03(-0.18%) |
Jun 18, 2014 | 14.57 | 14.79 | 14.51 | 14.75 | 335,598 | +0.12(+0.85%) |
Jun 17, 2014 | 14.22 | 14.67 | 14.08 | 14.63 | 342,373 | +0.36(+2.52%) |
Jun 16, 2014 | 13.84 | 14.29 | 13.75 | 14.27 | 318,291 | +0.47(+3.43%) |
Jun 13, 2014 | 14.08 | 14.08 | 13.74 | 13.80 | 319,050 | -0.26(-1.87%) |
Jun 12, 2014 | 14.37 | 14.37 | 14.02 | 14.06 | 173,018 | -0.30(-2.06%) |
Jun 11, 2014 | 14.35 | 14.44 | 14.25 | 14.35 | 411,289 | -0.05(-0.37%) |
Jun 10, 2014 | 14.32 | 14.46 | 14.07 | 14.41 | 406,674 | +0.16(+1.13%) |
Jun 06, 2014 | 14.26 | 14.47 | 14.09 | 14.25 | 325,374 | +0.12(+0.82%) |
Jun 05, 2014 | 13.80 | 14.22 | 13.67 | 14.13 | 404,405 | +0.24(+1.70%) |
Jun 04, 2014 | 13.75 | 13.95 | 13.70 | 13.89 | 221,235 | +0.03(+0.19%) |
Jun 03, 2014 | 13.84 | 13.97 | 13.72 | 13.87 | 388,161 | -0.01(-0.08%) |
Jun 02, 2014 | 14.15 | 14.15 | 13.78 | 13.88 | 397,417 | -0.30(-2.09%) |
May 30, 2014 | 14.17 | 14.29 | 13.94 | 14.17 | 346,206 | +0.04(+0.32%) |
May 29, 2014 | 14.16 | 14.22 | 14.02 | 14.13 | 282,915 | -0.03(-0.19%) |
May 28, 2014 | 14.28 | 14.33 | 13.98 | 14.16 | 368,891 | -0.10(-0.68%) |
May 27, 2014 | 14.24 | 14.39 | 14.04 | 14.25 | 219,843 | +0.20(+1.39%) |
May 23, 2014 | 13.91 | 14.06 | 14.06 | 14.06 | 227,676 | +0.18(+1.30%) |
May 22, 2014 | 13.72 | 14.04 | 13.63 | 13.88 | 146,286 | +0.18(+1.29%) |
May 21, 2014 | 13.84 | 14.10 | 13.60 | 13.70 | 309,597 | -0.03(-0.19%) |
May 20, 2014 | 13.86 | 13.89 | 13.42 | 13.73 | 597,754 | -0.22(-1.59%) |
May 19, 2014 | 13.61 | 14.13 | 13.61 | 13.95 | 304,614 | +0.33(+2.42%) |
May 16, 2014 | 13.65 | 13.89 | 13.54 | 13.62 | 791,364 | -0.05(-0.38%) |
May 15, 2014 | 13.72 | 13.78 | 13.32 | 13.67 | 459,325 | -0.20(-1.41%) |
May 14, 2014 | 14.11 | 14.21 | 13.80 | 13.87 | 388,742 | -0.33(-2.30%) |
May 13, 2014 | 14.44 | 14.47 | 14.16 | 14.19 | 260,716 | -0.26(-1.79%) |
May 12, 2014 | 13.89 | 14.53 | 13.89 | 14.45 | 473,143 | +0.68(+4.90%) |
May 09, 2014 | 13.78 | 13.95 | 13.62 | 13.78 | 796,686 | -0.09(-0.68%) |
May 08, 2014 | 14.29 | 14.41 | 13.84 | 13.87 | 558,633 | -0.50(-3.45%) |
May 07, 2014 | 14.70 | 15.95 | 14.21 | 14.37 | 792,345 | -0.27(-1.82%) |
May 06, 2014 | 15.18 | 15.34 | 14.55 | 14.63 | 701,611 | -0.63(-4.15%) |
May 05, 2014 | 15.11 | 15.42 | 15.00 | 15.27 | 327,867 | +0.01(+0.05%) |
May 02, 2014 | 15.42 | 15.65 | 15.19 | 15.26 | 323,444 | -0.10(-0.68%) |