Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 18.89 | 18.89 | 18.59 | 18.65 | 231,253 | -0.29(-1.52%) |
Apr 29, 2015 | 19.07 | 19.09 | 18.84 | 18.94 | 653,709 | -0.18(-0.94%) |
Apr 28, 2015 | 19.13 | 19.17 | 18.82 | 19.12 | 347,523 | -0.01(-0.04%) |
Apr 27, 2015 | 19.55 | 19.55 | 19.10 | 19.13 | 1,527,603 | -0.37(-1.87%) |
Apr 24, 2015 | 19.58 | 19.58 | 19.47 | 19.49 | 176,478 | -0.13(-0.67%) |
Apr 23, 2015 | 19.51 | 19.68 | 19.49 | 19.62 | 356,298 | +0.09(+0.47%) |
Apr 22, 2015 | 19.45 | 19.54 | 19.42 | 19.53 | 766,550 | +0.07(+0.35%) |
Apr 21, 2015 | 19.45 | 19.49 | 19.41 | 19.46 | 122,537 | +0.09(+0.46%) |
Apr 20, 2015 | 19.26 | 19.40 | 19.25 | 19.37 | 472,793 | +0.20(+1.05%) |
Apr 17, 2015 | 19.19 | 19.20 | 19.07 | 19.17 | 88,671 | -0.12(-0.64%) |
Apr 16, 2015 | 19.31 | 19.34 | 19.27 | 19.30 | 88,866 | -0.03(-0.15%) |
Apr 15, 2015 | 19.36 | 19.38 | 19.30 | 19.32 | 104,987 | +0.03(+0.13%) |
Apr 14, 2015 | 19.34 | 19.37 | 19.20 | 19.30 | 130,428 | -0.06(-0.30%) |
Apr 13, 2015 | 19.42 | 19.54 | 19.36 | 19.36 | 106,203 | -0.07(-0.38%) |
Apr 10, 2015 | 19.32 | 19.46 | 19.29 | 19.43 | 99,521 | +0.13(+0.68%) |
Apr 09, 2015 | 19.16 | 19.30 | 19.12 | 19.30 | 83,977 | +0.15(+0.77%) |
Apr 08, 2015 | 19.13 | 19.23 | 19.10 | 19.15 | 873,354 | +0.05(+0.25%) |
Apr 07, 2015 | 19.17 | 19.24 | 19.10 | 19.10 | 79,125 | -0.06(-0.31%) |
Apr 06, 2015 | 18.96 | 19.22 | 18.96 | 19.16 | 152,152 | +0.12(+0.61%) |
Apr 02, 2015 | 18.95 | 19.05 | 19.05 | 19.05 | 614,879 | +0.09(+0.48%) |
Apr 01, 2015 | 19.19 | 19.19 | 18.86 | 18.96 | 314,785 | -0.24(-1.23%) |
Mar 31, 2015 | 19.30 | 19.35 | 19.19 | 19.19 | 125,621 | -0.16(-0.81%) |
Mar 30, 2015 | 19.20 | 19.36 | 19.20 | 19.35 | 233,315 | +0.24(+1.27%) |
Mar 27, 2015 | 18.97 | 19.14 | 18.97 | 19.11 | 124,674 | +0.19(+1.00%) |
Mar 26, 2015 | 18.89 | 19.04 | 18.83 | 18.92 | 188,926 | -0.07(-0.37%) |
Mar 25, 2015 | 19.25 | 19.35 | 18.97 | 18.99 | 166,424 | -0.27(-1.38%) |
Mar 24, 2015 | 19.34 | 19.42 | 19.25 | 19.25 | 3,433,707 | -0.07(-0.38%) |
Mar 23, 2015 | 19.29 | 19.37 | 19.24 | 19.32 | 144,996 | +0.04(+0.19%) |
Mar 20, 2015 | 19.48 | 19.51 | 19.26 | 19.29 | 332,180 | +0.03(+0.15%) |
Mar 19, 2015 | 19.16 | 19.26 | 19.16 | 19.26 | 86,777 | +0.09(+0.47%) |
Mar 18, 2015 | 18.96 | 19.28 | 18.89 | 19.17 | 237,807 | +0.16(+0.86%) |
Mar 17, 2015 | 19.10 | 19.10 | 18.95 | 19.01 | 199,897 | -0.16(-0.83%) |
Mar 16, 2015 | 18.86 | 19.20 | 18.84 | 19.17 | 241,633 | +0.43(+2.27%) |
Mar 13, 2015 | 18.85 | 18.86 | 18.64 | 18.74 | 154,542 | -0.13(-0.70%) |
Mar 12, 2015 | 18.69 | 18.88 | 18.69 | 18.87 | 221,763 | +0.23(+1.25%) |
Mar 11, 2015 | 18.62 | 18.70 | 18.61 | 18.64 | 315,728 | +0.04(+0.22%) |
Mar 10, 2015 | 18.66 | 18.72 | 18.57 | 18.60 | 273,647 | -0.18(-0.93%) |
Mar 09, 2015 | 18.71 | 18.79 | 18.66 | 18.77 | 384,980 | +0.08(+0.44%) |
Mar 06, 2015 | 19.00 | 19.00 | 18.66 | 18.69 | 1,070,240 | -0.40(-2.10%) |
Mar 05, 2015 | 19.00 | 19.10 | 18.97 | 19.09 | 113,917 | +0.15(+0.77%) |
Mar 04, 2015 | 18.90 | 19.01 | 18.82 | 18.94 | 236,007 | +0.01(+0.05%) |
Mar 03, 2015 | 19.12 | 19.12 | 18.89 | 18.93 | 213,684 | -0.22(-1.14%) |
Mar 02, 2015 | 19.00 | 19.16 | 19.00 | 19.15 | 110,248 | +0.18(+0.93%) |
Feb 27, 2015 | 19.03 | 19.06 | 18.97 | 18.98 | 163,223 | -0.08(-0.43%) |
Feb 26, 2015 | 19.06 | 19.08 | 18.97 | 19.06 | 151,519 | -0.02(-0.09%) |
Feb 25, 2015 | 19.13 | 19.13 | 19.03 | 19.07 | 106,409 | -0.05(-0.28%) |
Feb 24, 2015 | 19.10 | 19.13 | 19.07 | 19.13 | 161,768 | +0.00(+0.02%) |
Feb 23, 2015 | 19.10 | 19.15 | 19.03 | 19.12 | 414,523 | +0.06(+0.31%) |
Feb 20, 2015 | 18.84 | 19.06 | 18.76 | 19.06 | 198,775 | +0.19(+1.02%) |
Feb 19, 2015 | 18.88 | 18.91 | 18.83 | 18.87 | 172,412 | -0.07(-0.35%) |
Feb 18, 2015 | 18.84 | 18.94 | 18.81 | 18.94 | 116,401 | +0.13(+0.70%) |
Feb 17, 2015 | 18.70 | 18.84 | 18.68 | 18.80 | 319,748 | +0.11(+0.60%) |
Feb 13, 2015 | 18.55 | 18.69 | 18.69 | 18.69 | 109,765 | +0.15(+0.81%) |
Feb 12, 2015 | 18.50 | 18.55 | 18.41 | 18.54 | 225,294 | +0.13(+0.68%) |
Feb 11, 2015 | 18.40 | 18.51 | 18.34 | 18.42 | 229,107 | +0.00(+0.02%) |
Feb 10, 2015 | 18.29 | 18.44 | 18.25 | 18.41 | 246,551 | +0.22(+1.24%) |
Feb 09, 2015 | 18.41 | 18.41 | 18.15 | 18.19 | 190,803 | -0.28(-1.49%) |
Feb 06, 2015 | 18.65 | 18.71 | 18.42 | 18.47 | 386,862 | -0.17(-0.93%) |
Feb 05, 2015 | 18.48 | 18.66 | 18.48 | 18.64 | 845,353 | +0.26(+1.40%) |
Feb 04, 2015 | 18.34 | 18.59 | 18.34 | 18.38 | 724,568 | -0.07(-0.35%) |
Feb 03, 2015 | 18.28 | 18.45 | 18.21 | 18.45 | 7,759,718 | +0.21(+1.14%) |
Feb 02, 2015 | 18.12 | 18.24 | 17.91 | 18.24 | 7,350,432 | +0.13(+0.74%) |
Jan 30, 2015 | 18.37 | 18.37 | 18.09 | 18.11 | 261,460 | -0.34(-1.82%) |
Jan 29, 2015 | 18.23 | 18.44 | 18.14 | 18.44 | 1,872,127 | +0.23(+1.29%) |
Jan 28, 2015 | 18.43 | 18.48 | 18.18 | 18.21 | 316,512 | -0.16(-0.85%) |
Jan 27, 2015 | 18.31 | 18.45 | 18.26 | 18.36 | 946,350 | -0.10(-0.54%) |
Jan 26, 2015 | 18.44 | 18.47 | 18.29 | 18.46 | 520,493 | +0.03(+0.15%) |
Jan 23, 2015 | 18.49 | 18.55 | 18.42 | 18.44 | 213,734 | -0.06(-0.30%) |
Jan 22, 2015 | 18.23 | 18.50 | 18.15 | 18.49 | 211,633 | +0.32(+1.77%) |
Jan 21, 2015 | 18.15 | 18.23 | 18.07 | 18.17 | 351,894 | +0.03(+0.15%) |
Jan 20, 2015 | 18.29 | 18.33 | 18.02 | 18.14 | 397,293 | -0.08(-0.45%) |
Jan 16, 2015 | 18.00 | 18.23 | 17.95 | 18.23 | 376,475 | +0.19(+1.07%) |
Jan 15, 2015 | 18.29 | 18.29 | 18.02 | 18.03 | 234,771 | -0.20(-1.11%) |
Jan 14, 2015 | 18.14 | 18.26 | 18.10 | 18.24 | 448,637 | -0.09(-0.47%) |
Jan 13, 2015 | 18.49 | 18.64 | 18.21 | 18.32 | 291,429 | -0.12(-0.64%) |
Jan 12, 2015 | 18.44 | 18.47 | 18.38 | 18.44 | 514,566 | +0.03(+0.18%) |
Jan 09, 2015 | 18.55 | 18.59 | 18.38 | 18.41 | 1,927,869 | -0.14(-0.73%) |
Jan 08, 2015 | 18.28 | 18.55 | 18.27 | 18.54 | 1,532,978 | +0.34(+1.86%) |
Jan 07, 2015 | 17.97 | 18.21 | 17.97 | 18.20 | 692,630 | +0.32(+1.81%) |
Jan 06, 2015 | 17.96 | 18.08 | 17.77 | 17.88 | 303,610 | -0.09(-0.51%) |
Jan 05, 2015 | 17.97 | 18.10 | 17.95 | 17.97 | 548,298 | -0.04(-0.25%) |
Jan 02, 2015 | 18.07 | 18.21 | 17.93 | 18.02 | 233,918 | -0.02(-0.09%) |
Dec 31, 2014 | 18.25 | 18.03 | 18.03 | 18.03 | 503,037 | -0.18(-0.97%) |
Dec 30, 2014 | 18.21 | 18.27 | 18.17 | 18.21 | 190,846 | -0.01(-0.07%) |
Dec 29, 2014 | 18.22 | 18.26 | 18.15 | 18.22 | 184,185 | -0.01(-0.08%) |
Dec 26, 2014 | 18.24 | 18.31 | 18.23 | 18.24 | 97,346 | -0.03(-0.15%) |
Dec 24, 2014 | 18.17 | 18.26 | 18.26 | 18.26 | 77,792 | +0.10(+0.56%) |
Dec 23, 2014 | 18.44 | 18.45 | 18.11 | 18.16 | 1,713,311 | -0.20(-1.11%) |
Dec 22, 2014 | 18.31 | 18.38 | 18.29 | 18.37 | 239,101 | +0.06(+0.31%) |
Dec 19, 2014 | 18.37 | 18.37 | 18.21 | 18.31 | 1,008,524 | +0.03(+0.14%) |
Dec 18, 2014 | 18.14 | 18.28 | 17.99 | 18.28 | 1,303,930 | +0.42(+2.36%) |
Dec 17, 2014 | 17.50 | 17.87 | 17.50 | 17.86 | 705,239 | +0.38(+2.15%) |
Dec 16, 2014 | 17.57 | 17.81 | 17.48 | 17.49 | 1,381,173 | -0.10(-0.57%) |
Dec 15, 2014 | 17.89 | 17.89 | 17.54 | 17.59 | 380,407 | -0.17(-0.96%) |
Dec 12, 2014 | 17.81 | 17.95 | 17.74 | 17.76 | 1,132,665 | -0.21(-1.16%) |
Dec 11, 2014 | 17.93 | 18.06 | 17.93 | 17.97 | 1,054,750 | +0.10(+0.54%) |
Dec 10, 2014 | 18.19 | 18.19 | 17.85 | 17.87 | 308,912 | -0.36(-1.97%) |
Dec 09, 2014 | 18.05 | 18.23 | 17.94 | 18.23 | 267,106 | +0.05(+0.25%) |
Dec 08, 2014 | 18.15 | 18.29 | 18.15 | 18.18 | 475,034 | +0.01(+0.05%) |
Dec 05, 2014 | 18.13 | 18.18 | 18.08 | 18.17 | 250,394 | +0.08(+0.43%) |
Dec 04, 2014 | 18.18 | 18.21 | 18.07 | 18.09 | 217,919 | -0.07(-0.40%) |
Dec 03, 2014 | 18.08 | 18.19 | 18.05 | 18.17 | 319,607 | +0.08(+0.46%) |
Dec 02, 2014 | 17.95 | 18.10 | 17.93 | 18.09 | 2,903,941 | +0.16(+0.91%) |
Dec 01, 2014 | 17.95 | 18.01 | 17.84 | 17.92 | 1,298,284 | -0.04(-0.21%) |
Nov 28, 2014 | 17.95 | 18.08 | 17.95 | 17.96 | 191,863 | +0.04(+0.21%) |
Nov 26, 2014 | 17.83 | 17.92 | 17.92 | 17.92 | 276,650 | +0.12(+0.70%) |
Nov 25, 2014 | 17.82 | 17.84 | 17.77 | 17.80 | 364,588 | -0.00(-0.03%) |
Nov 24, 2014 | 17.67 | 17.81 | 17.65 | 17.80 | 255,009 | +0.19(+1.07%) |
Nov 21, 2014 | 17.72 | 17.73 | 17.59 | 17.61 | 329,667 | +0.06(+0.34%) |
Nov 20, 2014 | 17.43 | 17.55 | 17.38 | 17.55 | 119,808 | +0.05(+0.26%) |
Nov 19, 2014 | 17.60 | 17.60 | 17.49 | 17.51 | 126,913 | -0.11(-0.60%) |
Nov 18, 2014 | 17.36 | 17.63 | 17.36 | 17.61 | 185,136 | +0.27(+1.58%) |
Nov 17, 2014 | 17.27 | 17.39 | 17.27 | 17.34 | 611,014 | +0.02(+0.13%) |
Nov 14, 2014 | 17.41 | 17.41 | 17.28 | 17.32 | 247,564 | -0.09(-0.53%) |
Nov 13, 2014 | 17.35 | 17.48 | 17.35 | 17.41 | 247,684 | +0.06(+0.35%) |
Nov 12, 2014 | 17.28 | 17.36 | 17.24 | 17.35 | 570,919 | +0.03(+0.15%) |
Nov 11, 2014 | 17.24 | 17.35 | 17.21 | 17.32 | 2,448,234 | +0.09(+0.53%) |
Nov 10, 2014 | 17.03 | 17.23 | 17.02 | 17.23 | 481,894 | +0.21(+1.24%) |
Nov 07, 2014 | 17.19 | 17.20 | 16.97 | 17.02 | 253,871 | -0.19(-1.10%) |
Nov 06, 2014 | 17.13 | 17.21 | 17.13 | 17.21 | 441,195 | +0.08(+0.46%) |
Nov 05, 2014 | 17.12 | 17.16 | 17.07 | 17.13 | 534,124 | +0.11(+0.65%) |
Nov 04, 2014 | 17.01 | 17.07 | 16.93 | 17.02 | 285,013 | -0.01(-0.07%) |
Nov 03, 2014 | 17.09 | 17.09 | 16.99 | 17.03 | 383,067 | -0.05(-0.28%) |
Oct 31, 2014 | 17.11 | 17.14 | 17.04 | 17.08 | 538,601 | +0.12(+0.73%) |
Oct 30, 2014 | 16.77 | 16.99 | 16.72 | 16.95 | 393,328 | +0.14(+0.81%) |
Oct 29, 2014 | 16.81 | 16.82 | 16.73 | 16.82 | 345,103 | +0.04(+0.24%) |
Oct 28, 2014 | 16.64 | 16.79 | 16.63 | 16.78 | 276,682 | +0.19(+1.13%) |
Oct 27, 2014 | 16.59 | 16.58 | 16.58 | 16.59 | 392,743 | +0.01(+0.05%) |
Oct 24, 2014 | 16.44 | 16.58 | 16.44 | 16.58 | 113,854 | +0.22(+1.37%) |
Oct 23, 2014 | 16.25 | 16.44 | 16.25 | 16.36 | 154,723 | +0.24(+1.49%) |
Oct 22, 2014 | 16.31 | 16.31 | 16.11 | 16.12 | 205,419 | -0.16(-0.99%) |
Oct 21, 2014 | 16.00 | 16.30 | 16.00 | 16.28 | 469,118 | +0.37(+2.34%) |
Oct 20, 2014 | 15.62 | 15.91 | 15.62 | 15.90 | 967,988 | +0.27(+1.71%) |
Oct 17, 2014 | 15.70 | 15.73 | 15.59 | 15.64 | 153,270 | +0.11(+0.69%) |
Oct 16, 2014 | 15.41 | 15.70 | 15.41 | 15.53 | 1,300,793 | -0.11(-0.71%) |
Oct 15, 2014 | 15.70 | 15.71 | 15.29 | 15.64 | 892,274 | -0.27(-1.71%) |
Oct 14, 2014 | 16.00 | 16.12 | 15.87 | 15.91 | 999,979 | -0.02(-0.11%) |
Oct 13, 2014 | 16.13 | 16.18 | 15.93 | 15.93 | 191,260 | -0.22(-1.38%) |
Oct 10, 2014 | 16.21 | 16.37 | 16.15 | 16.15 | 366,631 | -0.08(-0.47%) |
Oct 09, 2014 | 16.50 | 16.51 | 16.21 | 16.23 | 205,639 | -0.31(-1.88%) |
Oct 08, 2014 | 16.22 | 16.54 | 16.19 | 16.54 | 646,262 | +0.34(+2.09%) |
Oct 07, 2014 | 16.34 | 16.37 | 16.20 | 16.20 | 620,383 | -0.21(-1.31%) |
Oct 06, 2014 | 16.36 | 16.50 | 16.36 | 16.42 | 1,109,973 | +0.20(+1.26%) |
Oct 03, 2014 | 16.10 | 16.22 | 16.10 | 16.21 | 771,667 | +0.32(+2.01%) |
Oct 02, 2014 | 15.82 | 15.95 | 15.70 | 15.89 | 2,758,309 | +0.06(+0.40%) |
Oct 01, 2014 | 15.78 | 15.87 | 15.72 | 15.83 | 678,391 | +0.02(+0.14%) |
Sep 30, 2014 | 15.97 | 15.98 | 15.81 | 15.81 | 132,440 | -0.15(-0.95%) |
Sep 29, 2014 | 15.85 | 15.98 | 15.85 | 15.96 | 84,768 | -0.04(-0.27%) |
Sep 26, 2014 | 15.93 | 16.03 | 15.93 | 16.00 | 282,385 | +0.09(+0.54%) |
Sep 25, 2014 | 16.11 | 16.11 | 15.92 | 15.92 | 127,856 | -0.22(-1.39%) |
Sep 24, 2014 | 16.02 | 16.16 | 15.97 | 16.14 | 466,043 | +0.14(+0.86%) |
Sep 23, 2014 | 16.04 | 16.10 | 15.95 | 16.00 | 1,204,665 | -0.21(-1.28%) |
Sep 22, 2014 | 16.28 | 16.28 | 16.16 | 16.21 | 73,008 | -0.11(-0.68%) |
Sep 19, 2014 | 16.51 | 16.51 | 16.32 | 16.32 | 108,540 | -0.12(-0.73%) |
Sep 18, 2014 | 16.41 | 16.46 | 16.39 | 16.44 | 65,646 | +0.09(+0.57%) |
Sep 17, 2014 | 16.35 | 16.41 | 16.27 | 16.35 | 105,706 | -0.02(-0.15%) |
Sep 16, 2014 | 16.24 | 16.38 | 16.19 | 16.37 | 151,622 | +0.09(+0.56%) |
Sep 15, 2014 | 16.39 | 16.39 | 16.24 | 16.28 | 106,184 | -0.09(-0.56%) |
Sep 12, 2014 | 16.47 | 16.49 | 16.34 | 16.38 | 1,378,248 | -0.11(-0.66%) |
Sep 11, 2014 | 16.41 | 16.49 | 16.37 | 16.49 | 213,024 | +0.01(+0.08%) |
Sep 10, 2014 | 16.41 | 16.50 | 16.38 | 16.47 | 338,259 | +0.09(+0.57%) |
Sep 09, 2014 | 16.38 | 16.45 | 16.34 | 16.38 | 57,837 | -0.01(-0.08%) |
Sep 08, 2014 | 16.33 | 16.39 | 16.33 | 16.39 | 65,401 | +0.07(+0.41%) |
Sep 05, 2014 | 16.22 | 16.33 | 16.18 | 16.33 | 54,266 | +0.04(+0.27%) |
Sep 04, 2014 | 16.36 | 16.44 | 16.26 | 16.28 | 646,548 | -0.05(-0.33%) |
Sep 03, 2014 | 16.35 | 16.39 | 16.32 | 16.33 | 179,861 | +0.04(+0.25%) |
Sep 02, 2014 | 16.27 | 16.30 | 16.22 | 16.29 | 147,516 | +0.04(+0.24%) |
Aug 29, 2014 | 16.21 | 16.25 | 16.25 | 16.25 | 83,758 | +0.09(+0.56%) |
Aug 28, 2014 | 16.17 | 16.19 | 16.13 | 16.16 | 84,602 | -0.06(-0.38%) |
Aug 27, 2014 | 16.31 | 16.31 | 16.21 | 16.23 | 169,066 | -0.07(-0.44%) |
Aug 26, 2014 | 16.27 | 16.31 | 16.26 | 16.30 | 151,275 | +0.05(+0.30%) |
Aug 25, 2014 | 16.25 | 16.31 | 16.23 | 16.25 | 402,067 | +0.05(+0.30%) |
Aug 22, 2014 | 16.25 | 16.26 | 16.20 | 16.20 | 209,019 | -0.08(-0.47%) |
Aug 21, 2014 | 16.28 | 16.30 | 16.26 | 16.27 | 100,957 | +0.03(+0.19%) |
Aug 20, 2014 | 16.26 | 16.27 | 16.18 | 16.24 | 94,874 | -0.05(-0.32%) |
Aug 19, 2014 | 16.24 | 16.31 | 16.20 | 16.30 | 423,032 | +0.08(+0.50%) |
Aug 18, 2014 | 16.17 | 16.24 | 16.17 | 16.22 | 694,643 | +0.12(+0.77%) |
Aug 15, 2014 | 16.18 | 16.18 | 15.96 | 16.09 | 1,091,969 | -0.07(-0.46%) |
Aug 14, 2014 | 16.16 | 16.17 | 16.13 | 16.17 | 90,446 | +0.04(+0.24%) |
Aug 13, 2014 | 15.97 | 16.12 | 15.97 | 16.13 | 239,676 | +0.21(+1.30%) |
Aug 12, 2014 | 15.93 | 15.98 | 15.89 | 15.92 | 200,731 | -0.03(-0.17%) |
Aug 11, 2014 | 16.01 | 16.06 | 15.93 | 15.95 | 840,648 | +0.01(+0.09%) |
Aug 08, 2014 | 15.82 | 15.92 | 15.71 | 15.93 | 1,540,494 | +0.14(+0.90%) |
Aug 07, 2014 | 16.01 | 16.01 | 15.76 | 15.79 | 1,240,782 | -0.20(-1.23%) |
Aug 06, 2014 | 15.93 | 16.06 | 15.89 | 15.99 | 441,686 | -0.08(-0.51%) |
Aug 05, 2014 | 16.12 | 16.21 | 16.03 | 16.07 | 117,885 | -0.12(-0.72%) |
Aug 04, 2014 | 16.08 | 16.20 | 15.96 | 16.19 | 128,497 | +0.13(+0.83%) |
Aug 01, 2014 | 16.07 | 16.14 | 15.96 | 16.05 | 142,805 | -0.04(-0.23%) |
Jul 31, 2014 | 16.31 | 16.31 | 16.09 | 16.09 | 221,885 | -0.33(-1.98%) |
Jul 30, 2014 | 16.37 | 16.44 | 16.35 | 16.42 | 89,621 | +0.14(+0.85%) |
Jul 29, 2014 | 16.35 | 16.35 | 16.25 | 16.28 | 61,402 | -0.04(-0.23%) |
Jul 28, 2014 | 16.31 | 16.35 | 16.21 | 16.32 | 452,272 | -0.01(-0.08%) |
Jul 25, 2014 | 16.35 | 16.37 | 16.25 | 16.33 | 160,646 | -0.07(-0.41%) |
Jul 24, 2014 | 16.43 | 16.43 | 16.33 | 16.39 | 279,030 | -0.03(-0.16%) |
Jul 23, 2014 | 16.36 | 16.43 | 16.33 | 16.42 | 98,759 | +0.16(+0.98%) |
Jul 22, 2014 | 16.24 | 16.32 | 16.24 | 16.26 | 197,746 | +0.15(+0.91%) |
Jul 21, 2014 | 16.10 | 16.12 | 15.98 | 16.12 | 599,265 | -0.02(-0.15%) |
Jul 18, 2014 | 15.97 | 16.14 | 15.97 | 16.14 | 74,809 | +0.22(+1.40%) |
Jul 17, 2014 | 16.05 | 16.12 | 15.91 | 15.92 | 457,990 | -0.17(-1.06%) |
Jul 16, 2014 | 16.23 | 16.23 | 16.04 | 16.09 | 662,286 | -0.09(-0.55%) |
Jul 15, 2014 | 16.31 | 16.32 | 16.12 | 16.18 | 497,892 | -0.11(-0.70%) |
Jul 14, 2014 | 16.38 | 16.38 | 16.26 | 16.29 | 165,420 | -0.00(-0.03%) |
Jul 11, 2014 | 16.19 | 16.30 | 16.18 | 16.30 | 280,050 | +0.09(+0.53%) |
Jul 10, 2014 | 16.06 | 16.23 | 16.03 | 16.21 | 220,216 | -0.02(-0.12%) |
Jul 09, 2014 | 16.26 | 16.28 | 16.17 | 16.23 | 272,310 | +0.03(+0.16%) |
Jul 08, 2014 | 16.32 | 16.34 | 16.17 | 16.20 | 190,189 | -0.14(-0.87%) |
Jul 07, 2014 | 16.42 | 16.44 | 16.31 | 16.35 | 220,619 | -0.14(-0.88%) |
Jul 03, 2014 | 16.43 | 16.49 | 16.49 | 16.49 | 102,022 | +0.09(+0.55%) |
Jul 02, 2014 | 16.37 | 16.44 | 16.34 | 16.40 | 179,999 | +0.02(+0.12%) |
Jul 01, 2014 | 16.22 | 16.41 | 16.22 | 16.38 | 389,062 | +0.18(+1.12%) |
Jun 30, 2014 | 16.26 | 16.27 | 16.17 | 16.20 | 270,767 | -0.07(-0.46%) |
Jun 27, 2014 | 16.26 | 16.29 | 16.23 | 16.27 | 44,259 | -0.01(-0.07%) |
Jun 26, 2014 | 16.29 | 16.29 | 16.21 | 16.29 | 70,149 | +0.00(+0.01%) |
Jun 25, 2014 | 16.18 | 16.29 | 16.18 | 16.28 | 67,353 | +0.12(+0.74%) |
Jun 24, 2014 | 16.20 | 16.31 | 16.16 | 16.16 | 115,127 | -0.06(-0.37%) |
Jun 23, 2014 | 16.26 | 16.29 | 16.21 | 16.22 | 79,762 | -0.02(-0.14%) |
Jun 20, 2014 | 16.29 | 16.29 | 16.23 | 16.25 | 80,500 | +0.01(+0.06%) |
Jun 19, 2014 | 16.17 | 16.25 | 16.17 | 16.24 | 93,214 | +0.08(+0.49%) |
Jun 18, 2014 | 15.94 | 16.16 | 15.93 | 16.16 | 1,121,503 | +0.22(+1.35%) |
Jun 17, 2014 | 15.93 | 15.97 | 15.88 | 15.94 | 134,013 | +0.06(+0.35%) |
Jun 16, 2014 | 15.99 | 16.13 | 15.83 | 15.89 | 2,093,559 | +0.27(+1.70%) |
Jun 13, 2014 | 15.66 | 15.68 | 15.59 | 15.62 | 189,609 | -0.02(-0.14%) |
Jun 12, 2014 | 15.69 | 15.70 | 15.61 | 15.64 | 1,474,928 | -0.06(-0.38%) |
Jun 11, 2014 | 15.72 | 15.74 | 15.67 | 15.70 | 131,073 | -0.08(-0.48%) |
Jun 10, 2014 | 15.79 | 15.79 | 15.69 | 15.78 | 176,642 | -0.04(-0.23%) |
Jun 06, 2014 | 15.79 | 15.81 | 15.78 | 15.82 | 92,545 | +0.05(+0.29%) |
Jun 05, 2014 | 15.69 | 15.79 | 15.66 | 15.77 | 243,450 | +0.07(+0.44%) |
Jun 04, 2014 | 15.56 | 15.72 | 15.55 | 15.70 | 377,824 | +0.10(+0.65%) |
Jun 03, 2014 | 15.51 | 15.62 | 15.51 | 15.60 | 53,469 | +0.03(+0.22%) |
Jun 02, 2014 | 15.61 | 15.61 | 15.48 | 15.56 | 83,213 | -0.03(-0.17%) |
May 30, 2014 | 15.57 | 15.61 | 15.57 | 15.59 | 240,352 | +0.02(+0.11%) |
May 29, 2014 | 15.53 | 15.57 | 15.53 | 15.57 | 1,611,017 | +0.06(+0.40%) |
May 28, 2014 | 15.49 | 15.56 | 15.44 | 15.51 | 102,313 | +0.06(+0.42%) |
May 27, 2014 | 15.40 | 15.46 | 15.35 | 15.45 | 461,378 | +0.06(+0.41%) |
May 23, 2014 | 15.36 | 15.38 | 15.38 | 15.38 | 1,234,196 | -0.00(-0.01%) |
May 22, 2014 | 15.39 | 15.42 | 15.33 | 15.38 | 119,671 | +0.01(+0.09%) |
May 21, 2014 | 15.34 | 15.40 | 15.32 | 15.37 | 605,614 | +0.06(+0.41%) |
May 20, 2014 | 15.46 | 15.46 | 15.25 | 15.31 | 1,899,646 | -0.19(-1.25%) |
May 19, 2014 | 15.41 | 15.51 | 15.41 | 15.50 | 51,336 | +0.08(+0.52%) |
May 16, 2014 | 15.33 | 15.42 | 15.28 | 15.42 | 71,938 | +0.13(+0.85%) |
May 15, 2014 | 15.41 | 15.42 | 15.25 | 15.29 | 148,078 | -0.18(-1.14%) |
May 14, 2014 | 15.50 | 15.54 | 15.45 | 15.46 | 279,808 | -0.05(-0.31%) |
May 13, 2014 | 15.60 | 15.60 | 15.51 | 15.51 | 1,627,517 | -0.06(-0.40%) |
May 12, 2014 | 15.43 | 15.58 | 15.42 | 15.57 | 942,450 | +0.21(+1.35%) |
May 09, 2014 | 15.24 | 15.37 | 15.19 | 15.37 | 122,447 | +0.12(+0.78%) |
May 08, 2014 | 15.21 | 15.39 | 15.21 | 15.25 | 990,001 | +0.01(+0.08%) |
May 07, 2014 | 15.20 | 15.26 | 15.07 | 15.23 | 404,628 | +0.04(+0.24%) |
May 06, 2014 | 15.26 | 15.30 | 15.19 | 15.20 | 508,147 | -0.06(-0.36%) |
May 05, 2014 | 15.13 | 15.27 | 15.06 | 15.25 | 269,548 | +0.08(+0.54%) |
May 02, 2014 | 15.16 | 15.23 | 15.15 | 15.17 | 246,744 | +0.04(+0.25%) |