Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.02 | 20.22 | 19.72 | 19.85 | 463,922 | -0.15(-0.75%) |
May 28, 2015 | 20.28 | 20.49 | 19.86 | 20.00 | 549,014 | -0.28(-1.38%) |
May 27, 2015 | 20.88 | 21.06 | 20.10 | 20.28 | 466,475 | -0.51(-2.45%) |
May 26, 2015 | 21.04 | 21.44 | 20.40 | 20.79 | 460,642 | -0.41(-1.93%) |
May 22, 2015 | 21.54 | 21.20 | 21.20 | 21.20 | 330,700 | -0.02(-0.09%) |
May 21, 2015 | 21.26 | 21.86 | 21.00 | 21.22 | 306,049 | -0.15(-0.70%) |
May 20, 2015 | 20.67 | 21.48 | 20.61 | 21.37 | 368,078 | +0.79(+3.84%) |
May 19, 2015 | 21.05 | 21.42 | 20.54 | 20.58 | 358,430 | -0.41(-1.95%) |
May 18, 2015 | 20.82 | 21.38 | 20.24 | 20.99 | 859,720 | +0.11(+0.53%) |
May 15, 2015 | 20.86 | 21.10 | 20.51 | 20.88 | 459,121 | -0.01(-0.05%) |
May 14, 2015 | 21.00 | 21.37 | 20.27 | 20.89 | 412,797 | -0.01(-0.05%) |
May 13, 2015 | 21.81 | 22.27 | 20.86 | 20.90 | 472,823 | -0.89(-4.08%) |
May 12, 2015 | 21.53 | 22.78 | 20.90 | 21.79 | 763,983 | +0.73(+3.47%) |
May 11, 2015 | 20.85 | 21.65 | 20.80 | 21.06 | 496,474 | +0.26(+1.25%) |
May 08, 2015 | 21.50 | 21.84 | 20.47 | 20.80 | 465,050 | -0.41(-1.93%) |
May 07, 2015 | 21.24 | 21.95 | 21.14 | 21.21 | 435,939 | -0.24(-1.12%) |
May 06, 2015 | 20.85 | 21.58 | 20.75 | 21.45 | 710,316 | +0.68(+3.27%) |
May 05, 2015 | 21.01 | 21.20 | 20.33 | 20.77 | 348,710 | -0.29(-1.38%) |
May 04, 2015 | 20.39 | 21.46 | 20.39 | 21.06 | 415,700 | +0.63(+3.08%) |
May 01, 2015 | 20.30 | 20.82 | 20.05 | 20.43 | 475,410 | +0.31(+1.54%) |
Apr 30, 2015 | 21.14 | 21.47 | 20.00 | 20.12 | 552,036 | -1.12(-5.27%) |
Apr 29, 2015 | 21.89 | 22.07 | 21.09 | 21.24 | 714,013 | -0.72(-3.28%) |
Apr 28, 2015 | 23.14 | 23.21 | 21.62 | 21.96 | 634,226 | -1.18(-5.10%) |
Apr 27, 2015 | 24.47 | 24.85 | 22.93 | 23.14 | 352,216 | -1.18(-4.85%) |
Apr 24, 2015 | 24.58 | 25.39 | 24.28 | 24.32 | 228,430 | -0.35(-1.42%) |
Apr 23, 2015 | 24.42 | 24.90 | 23.81 | 24.67 | 181,004 | +0.26(+1.07%) |
Apr 22, 2015 | 24.55 | 25.08 | 23.85 | 24.41 | 173,753 | -0.15(-0.61%) |
Apr 21, 2015 | 24.10 | 24.80 | 23.89 | 24.56 | 261,796 | +0.54(+2.25%) |
Apr 20, 2015 | 24.30 | 24.40 | 23.53 | 24.02 | 346,787 | -0.19(-0.78%) |
Apr 17, 2015 | 24.44 | 24.93 | 23.61 | 24.21 | 307,071 | -0.49(-1.98%) |
Apr 16, 2015 | 24.89 | 25.23 | 24.25 | 24.70 | 202,686 | -0.34(-1.36%) |
Apr 15, 2015 | 25.56 | 25.84 | 25.03 | 25.04 | 253,765 | -0.39(-1.53%) |
Apr 14, 2015 | 26.00 | 26.64 | 25.04 | 25.43 | 368,025 | -0.13(-0.51%) |
Apr 13, 2015 | 24.55 | 25.87 | 24.55 | 25.56 | 334,287 | +0.98(+3.99%) |
Apr 10, 2015 | 24.20 | 24.83 | 24.11 | 24.58 | 232,113 | +0.44(+1.82%) |
Apr 09, 2015 | 23.99 | 24.50 | 23.47 | 24.14 | 239,839 | +0.24(+1.00%) |
Apr 08, 2015 | 23.37 | 24.48 | 23.37 | 23.90 | 329,870 | +0.63(+2.71%) |
Apr 07, 2015 | 23.28 | 24.64 | 23.16 | 23.27 | 500,539 | +0.04(+0.17%) |
Apr 06, 2015 | 23.54 | 23.96 | 22.89 | 23.23 | 507,291 | +0.39(+1.71%) |
Apr 02, 2015 | 22.01 | 22.84 | 22.84 | 22.84 | 500,600 | +0.89(+4.05%) |
Apr 01, 2015 | 21.87 | 21.98 | 21.05 | 21.95 | 394,979 | -0.08(-0.36%) |
Mar 31, 2015 | 22.13 | 22.15 | 21.40 | 22.03 | 455,016 | -0.36(-1.61%) |
Mar 30, 2015 | 22.08 | 22.43 | 21.91 | 22.39 | 318,280 | +0.53(+2.42%) |
Mar 27, 2015 | 22.18 | 22.62 | 21.50 | 21.86 | 360,616 | -0.35(-1.58%) |
Mar 26, 2015 | 22.36 | 22.72 | 21.51 | 22.21 | 476,401 | -0.40(-1.77%) |
Mar 25, 2015 | 24.26 | 24.33 | 22.57 | 22.61 | 469,140 | -1.63(-6.72%) |
Mar 24, 2015 | 24.19 | 25.15 | 23.61 | 24.24 | 383,260 | -0.05(-0.21%) |
Mar 23, 2015 | 24.81 | 24.86 | 23.89 | 24.29 | 297,522 | -0.65(-2.61%) |
Mar 20, 2015 | 25.34 | 25.97 | 24.55 | 24.94 | 710,308 | -0.43(-1.69%) |
Mar 19, 2015 | 23.99 | 25.49 | 23.95 | 25.37 | 506,998 | +1.36(+5.66%) |
Mar 18, 2015 | 24.00 | 24.20 | 23.05 | 24.01 | 339,172 | +0.37(+1.57%) |
Mar 17, 2015 | 23.47 | 25.11 | 22.76 | 23.64 | 733,914 | -0.49(-2.03%) |
Mar 16, 2015 | 25.32 | 25.33 | 23.80 | 24.13 | 784,535 | -1.08(-4.28%) |
Mar 13, 2015 | 24.39 | 25.28 | 24.27 | 25.21 | 313,661 | +0.69(+2.81%) |
Mar 12, 2015 | 24.24 | 24.55 | 23.84 | 24.52 | 359,119 | +0.43(+1.78%) |
Mar 11, 2015 | 24.57 | 24.80 | 24.00 | 24.09 | 283,814 | -0.43(-1.75%) |
Mar 10, 2015 | 24.74 | 24.80 | 23.64 | 24.52 | 523,474 | -0.48(-1.92%) |
Mar 09, 2015 | 26.30 | 26.52 | 24.24 | 25.00 | 570,872 | -1.14(-4.36%) |
Mar 06, 2015 | 26.18 | 26.57 | 25.85 | 26.14 | 660,007 | -0.21(-0.80%) |
Mar 05, 2015 | 26.30 | 27.64 | 26.21 | 26.35 | 844,093 | +0.15(+0.57%) |
Mar 04, 2015 | 24.93 | 26.47 | 25.00 | 26.20 | 814,835 | +1.20(+4.80%) |
Mar 03, 2015 | 24.96 | 25.71 | 23.78 | 25.00 | 4,251,166 | -0.10(-0.40%) |
Mar 02, 2015 | 21.80 | 25.36 | 21.79 | 25.10 | 2,865,080 | +4.23(+20.27%) |
Feb 27, 2015 | 20.81 | 21.13 | 20.68 | 20.87 | 901,416 | -0.06(-0.29%) |
Feb 26, 2015 | 20.58 | 20.99 | 20.30 | 20.93 | 344,357 | +0.29(+1.41%) |
Feb 25, 2015 | 20.90 | 21.14 | 20.51 | 20.64 | 301,609 | -0.17(-0.82%) |
Feb 24, 2015 | 21.14 | 21.20 | 20.54 | 20.81 | 240,290 | -0.31(-1.47%) |
Feb 23, 2015 | 21.05 | 21.33 | 20.78 | 21.12 | 271,586 | -0.13(-0.61%) |
Feb 20, 2015 | 21.58 | 21.71 | 20.98 | 21.25 | 436,888 | -0.28(-1.30%) |
Feb 19, 2015 | 22.51 | 22.72 | 21.34 | 21.53 | 521,075 | -0.38(-1.73%) |
Feb 18, 2015 | 21.99 | 22.00 | 21.17 | 21.91 | 262,587 | +0.37(+1.72%) |
Feb 17, 2015 | 20.80 | 22.10 | 20.75 | 21.54 | 262,726 | +0.91(+4.41%) |
Feb 13, 2015 | 20.55 | 20.63 | 20.63 | 20.63 | 147,900 | +0.13(+0.63%) |
Feb 12, 2015 | 20.86 | 20.86 | 20.20 | 20.50 | 172,921 | -0.04(-0.19%) |
Feb 11, 2015 | 20.70 | 21.41 | 20.08 | 20.54 | 205,480 | -0.17(-0.82%) |
Feb 10, 2015 | 20.10 | 20.80 | 19.65 | 20.71 | 274,102 | +0.91(+4.60%) |
Feb 09, 2015 | 19.53 | 20.00 | 19.01 | 19.80 | 198,387 | +0.19(+0.97%) |
Feb 06, 2015 | 20.21 | 20.89 | 19.48 | 19.61 | 355,517 | -0.56(-2.78%) |
Feb 05, 2015 | 19.58 | 20.26 | 19.05 | 20.17 | 316,800 | +0.64(+3.28%) |
Feb 04, 2015 | 19.21 | 19.79 | 18.51 | 19.53 | 525,553 | +0.33(+1.72%) |
Feb 03, 2015 | 20.74 | 20.86 | 19.13 | 19.20 | 674,784 | -1.35(-6.57%) |
Feb 02, 2015 | 22.27 | 22.58 | 19.99 | 20.55 | 666,329 | -1.69(-7.60%) |
Jan 30, 2015 | 23.11 | 23.50 | 22.15 | 22.24 | 431,978 | -1.12(-4.79%) |
Jan 29, 2015 | 21.75 | 24.03 | 21.50 | 23.36 | 1,029,523 | +3.33(+16.63%) |
Jan 28, 2015 | 21.53 | 21.57 | 19.65 | 20.03 | 576,462 | -1.43(-6.66%) |
Jan 27, 2015 | 22.66 | 23.12 | 21.29 | 21.46 | 375,689 | -1.58(-6.86%) |
Jan 26, 2015 | 22.77 | 23.22 | 22.43 | 23.04 | 242,345 | +0.18(+0.79%) |
Jan 23, 2015 | 22.85 | 23.14 | 22.60 | 22.86 | 151,373 | -0.11(-0.48%) |
Jan 22, 2015 | 23.18 | 23.18 | 21.93 | 22.97 | 245,801 | -0.01(-0.04%) |
Jan 21, 2015 | 23.55 | 24.00 | 22.79 | 22.98 | 185,708 | -0.77(-3.24%) |
Jan 20, 2015 | 23.83 | 23.93 | 22.93 | 23.75 | 198,200 | -0.03(-0.13%) |
Jan 16, 2015 | 22.57 | 23.85 | 22.36 | 23.78 | 224,590 | +1.14(+5.04%) |
Jan 15, 2015 | 23.75 | 23.89 | 22.40 | 22.64 | 249,487 | -0.95(-4.03%) |
Jan 14, 2015 | 23.27 | 24.09 | 22.65 | 23.59 | 189,058 | -0.27(-1.13%) |
Jan 13, 2015 | 24.10 | 24.73 | 23.10 | 23.86 | 320,588 | -0.02(-0.08%) |
Jan 12, 2015 | 24.21 | 24.31 | 23.90 | 23.88 | 172,477 | -0.22(-0.91%) |
Jan 09, 2015 | 24.37 | 24.56 | 23.88 | 24.10 | 149,480 | -0.19(-0.78%) |
Jan 08, 2015 | 24.80 | 24.97 | 24.09 | 24.29 | 197,237 | -0.15(-0.61%) |
Jan 07, 2015 | 24.11 | 24.48 | 23.50 | 24.44 | 222,141 | +0.59(+2.47%) |
Jan 06, 2015 | 24.61 | 25.08 | 23.06 | 23.85 | 432,460 | -0.69(-2.81%) |
Jan 05, 2015 | 25.00 | 25.50 | 24.32 | 24.54 | 331,291 | -0.47(-1.88%) |
Jan 02, 2015 | 25.09 | 25.84 | 24.22 | 25.01 | 359,879 | +0.23(+0.93%) |
Dec 31, 2014 | 23.97 | 24.78 | 24.78 | 24.78 | 514,500 | +0.90(+3.77%) |
Dec 30, 2014 | 24.47 | 24.94 | 23.36 | 23.88 | 242,296 | -0.03(-0.13%) |
Dec 29, 2014 | 22.75 | 24.17 | 22.75 | 23.91 | 317,466 | +1.12(+4.91%) |
Dec 26, 2014 | 22.24 | 22.97 | 22.24 | 22.79 | 159,409 | +0.70(+3.17%) |
Dec 24, 2014 | 21.75 | 22.09 | 22.09 | 22.09 | 99,600 | +0.48(+2.22%) |
Dec 23, 2014 | 22.70 | 22.82 | 21.25 | 21.61 | 223,113 | -0.98(-4.34%) |
Dec 22, 2014 | 23.02 | 23.47 | 22.39 | 22.59 | 330,271 | -0.54(-2.33%) |
Dec 19, 2014 | 22.22 | 23.30 | 21.90 | 23.13 | 1,010,690 | +0.87(+3.91%) |
Dec 18, 2014 | 21.86 | 22.58 | 21.51 | 22.26 | 263,673 | +0.77(+3.58%) |
Dec 17, 2014 | 20.29 | 21.50 | 20.25 | 21.49 | 291,415 | +0.98(+4.78%) |
Dec 16, 2014 | 20.95 | 21.62 | 20.48 | 20.51 | 254,041 | -0.62(-2.93%) |
Dec 15, 2014 | 22.83 | 22.91 | 20.85 | 21.13 | 568,251 | -1.68(-7.37%) |
Dec 12, 2014 | 22.34 | 23.53 | 22.23 | 22.81 | 284,057 | +0.12(+0.53%) |
Dec 11, 2014 | 23.20 | 23.50 | 22.40 | 22.69 | 305,736 | -0.25(-1.09%) |
Dec 10, 2014 | 23.39 | 23.57 | 22.89 | 22.94 | 257,283 | -0.52(-2.22%) |
Dec 09, 2014 | 22.54 | 23.57 | 22.25 | 23.46 | 251,900 | +0.43(+1.87%) |
Dec 08, 2014 | 23.00 | 23.63 | 22.58 | 23.03 | 287,670 | -0.02(-0.09%) |
Dec 05, 2014 | 22.33 | 23.10 | 22.27 | 23.05 | 250,784 | +0.75(+3.36%) |
Dec 04, 2014 | 22.67 | 22.75 | 22.22 | 22.30 | 271,936 | -0.35(-1.55%) |
Dec 03, 2014 | 22.58 | 22.93 | 22.23 | 22.65 | 264,625 | +0.19(+0.85%) |
Dec 02, 2014 | 21.67 | 22.48 | 21.67 | 22.46 | 243,079 | +0.86(+3.98%) |
Dec 01, 2014 | 22.33 | 22.52 | 21.47 | 21.60 | 318,449 | -0.73(-3.27%) |
Nov 28, 2014 | 22.40 | 23.29 | 22.31 | 22.33 | 195,053 | -0.08(-0.36%) |
Nov 26, 2014 | 21.84 | 22.41 | 22.41 | 22.41 | 469,100 | +0.58(+2.66%) |
Nov 25, 2014 | 20.84 | 21.83 | 20.47 | 21.83 | 569,223 | +1.09(+5.26%) |
Nov 24, 2014 | 20.11 | 20.78 | 20.11 | 20.74 | 278,956 | +0.62(+3.08%) |
Nov 21, 2014 | 20.99 | 21.17 | 20.01 | 20.12 | 426,975 | -0.52(-2.52%) |
Nov 20, 2014 | 20.77 | 21.59 | 20.10 | 20.64 | 442,645 | -0.33(-1.57%) |
Nov 19, 2014 | 21.76 | 22.46 | 20.90 | 20.97 | 652,557 | -0.43(-2.01%) |
Nov 18, 2014 | 19.93 | 21.74 | 19.75 | 21.40 | 732,787 | +1.66(+8.41%) |
Nov 17, 2014 | 18.85 | 19.86 | 18.85 | 19.74 | 404,410 | +0.76(+4.00%) |
Nov 14, 2014 | 19.52 | 19.77 | 18.90 | 18.98 | 426,370 | -0.59(-3.01%) |
Nov 13, 2014 | 19.75 | 20.39 | 19.01 | 19.57 | 713,708 | -0.14(-0.71%) |
Nov 12, 2014 | 18.81 | 19.81 | 18.00 | 19.71 | 742,011 | +0.66(+3.46%) |
Nov 11, 2014 | 18.39 | 19.14 | 18.00 | 19.05 | 1,107,313 | +1.56(+8.92%) |
Nov 10, 2014 | 17.49 | 17.54 | 17.00 | 17.49 | 490,778 | +0.12(+0.69%) |
Nov 07, 2014 | 17.25 | 17.44 | 17.00 | 17.37 | 372,563 | +0.09(+0.52%) |
Nov 06, 2014 | 17.36 | 18.00 | 16.60 | 17.28 | 428,432 | +0.04(+0.23%) |
Nov 05, 2014 | 17.33 | 17.39 | 16.84 | 17.24 | 256,018 | +0.12(+0.70%) |
Nov 04, 2014 | 17.06 | 17.36 | 17.00 | 17.12 | 346,430 | -0.21(-1.21%) |
Nov 03, 2014 | 16.72 | 17.39 | 16.39 | 17.33 | 608,624 | +0.76(+4.59%) |
Oct 31, 2014 | 16.28 | 16.99 | 15.83 | 16.57 | 968,321 | +0.00(+0.00%) |
Oct 30, 2014 | 11.85 | 16.74 | 11.85 | 16.57 | 2,733,425 | +4.99(+43.09%) |
Oct 29, 2014 | 11.94 | 12.10 | 11.48 | 11.58 | 377,700 | -0.37(-3.10%) |
Oct 28, 2014 | 11.98 | 12.15 | 11.86 | 11.95 | 337,993 | +0.04(+0.34%) |
Oct 27, 2014 | 12.06 | 12.21 | 11.89 | 11.91 | 391,544 | -0.30(-2.46%) |
Oct 24, 2014 | 12.08 | 12.40 | 11.96 | 12.21 | 135,795 | +0.03(+0.25%) |
Oct 23, 2014 | 11.96 | 12.36 | 11.79 | 12.18 | 215,317 | +0.42(+3.62%) |
Oct 22, 2014 | 12.14 | 12.38 | 11.75 | 11.76 | 249,442 | -0.36(-3.01%) |
Oct 21, 2014 | 11.21 | 12.72 | 11.18 | 12.12 | 1,066,739 | -1.70(-12.30%) |
Oct 20, 2014 | 13.18 | 13.84 | 13.18 | 13.82 | 283,846 | +0.57(+4.30%) |
Oct 17, 2014 | 13.92 | 13.92 | 13.10 | 13.25 | 321,935 | -0.53(-3.85%) |
Oct 16, 2014 | 12.31 | 13.79 | 12.31 | 13.78 | 279,350 | +1.08(+8.50%) |
Oct 15, 2014 | 12.12 | 12.74 | 11.80 | 12.70 | 213,762 | +0.42(+3.42%) |
Oct 14, 2014 | 12.50 | 12.61 | 11.84 | 12.28 | 245,906 | -0.02(-0.16%) |
Oct 13, 2014 | 12.93 | 13.11 | 12.15 | 12.30 | 311,588 | -0.59(-4.58%) |
Oct 10, 2014 | 12.78 | 13.23 | 12.70 | 12.89 | 232,253 | +0.02(+0.16%) |
Oct 09, 2014 | 13.40 | 13.45 | 12.74 | 12.87 | 215,989 | -0.59(-4.38%) |
Oct 08, 2014 | 12.55 | 13.52 | 12.50 | 13.46 | 261,052 | +0.88(+7.00%) |
Oct 07, 2014 | 12.71 | 13.23 | 12.52 | 12.58 | 278,548 | -0.22(-1.72%) |
Oct 06, 2014 | 13.04 | 13.07 | 12.76 | 12.80 | 196,427 | -0.23(-1.77%) |
Oct 03, 2014 | 12.64 | 13.22 | 12.37 | 13.03 | 141,801 | +0.54(+4.32%) |
Oct 02, 2014 | 12.22 | 12.55 | 12.12 | 12.49 | 199,955 | +0.23(+1.88%) |
Oct 01, 2014 | 12.70 | 12.93 | 12.14 | 12.26 | 339,074 | -0.46(-3.62%) |
Sep 30, 2014 | 12.88 | 13.10 | 12.72 | 12.72 | 244,508 | -0.23(-1.78%) |
Sep 29, 2014 | 12.88 | 13.20 | 12.65 | 12.95 | 140,771 | -0.02(-0.15%) |
Sep 26, 2014 | 12.94 | 13.04 | 12.65 | 12.97 | 179,161 | +0.11(+0.86%) |
Sep 25, 2014 | 13.10 | 13.25 | 12.62 | 12.86 | 193,038 | -0.33(-2.50%) |
Sep 24, 2014 | 12.68 | 13.35 | 12.58 | 13.19 | 252,429 | +0.51(+4.02%) |
Sep 23, 2014 | 12.70 | 12.99 | 12.52 | 12.68 | 232,778 | -0.22(-1.71%) |
Sep 22, 2014 | 13.06 | 13.14 | 12.62 | 12.90 | 343,160 | -0.30(-2.27%) |
Sep 19, 2014 | 13.65 | 13.95 | 12.90 | 13.20 | 1,889,705 | -0.40(-2.94%) |
Sep 18, 2014 | 13.69 | 13.88 | 13.05 | 13.60 | 407,335 | -0.03(-0.22%) |
Sep 17, 2014 | 13.24 | 14.07 | 13.24 | 13.63 | 235,512 | +0.35(+2.64%) |
Sep 16, 2014 | 13.51 | 13.73 | 13.15 | 13.28 | 218,337 | -0.24(-1.78%) |
Sep 15, 2014 | 14.51 | 14.51 | 13.26 | 13.52 | 397,806 | -0.93(-6.44%) |
Sep 12, 2014 | 14.68 | 14.86 | 14.12 | 14.45 | 299,281 | -0.16(-1.10%) |
Sep 11, 2014 | 14.11 | 14.69 | 14.03 | 14.61 | 250,294 | +0.35(+2.45%) |
Sep 10, 2014 | 13.81 | 14.30 | 13.68 | 14.26 | 181,718 | +0.50(+3.63%) |
Sep 09, 2014 | 13.97 | 14.24 | 13.64 | 13.76 | 203,967 | -0.30(-2.13%) |
Sep 08, 2014 | 13.79 | 14.34 | 13.67 | 14.06 | 227,589 | +0.23(+1.66%) |
Sep 05, 2014 | 13.68 | 13.82 | 13.28 | 13.83 | 245,701 | +0.04(+0.29%) |
Sep 04, 2014 | 14.82 | 14.82 | 13.70 | 13.79 | 380,693 | -0.99(-6.70%) |
Sep 03, 2014 | 15.51 | 15.59 | 14.64 | 14.78 | 273,362 | -0.67(-4.34%) |
Sep 02, 2014 | 15.00 | 15.42 | 14.64 | 15.45 | 334,501 | +0.54(+3.62%) |
Aug 29, 2014 | 14.19 | 14.91 | 14.91 | 14.91 | 363,400 | +0.72(+5.07%) |
Aug 28, 2014 | 14.11 | 14.32 | 13.84 | 14.19 | 164,333 | +0.04(+0.28%) |
Aug 27, 2014 | 14.12 | 14.42 | 13.98 | 14.15 | 233,127 | +0.06(+0.43%) |
Aug 26, 2014 | 13.40 | 14.32 | 13.40 | 14.09 | 366,898 | +0.75(+5.62%) |
Aug 25, 2014 | 12.94 | 13.45 | 12.94 | 13.34 | 347,943 | +0.49(+3.81%) |
Aug 22, 2014 | 12.30 | 12.94 | 12.20 | 12.85 | 224,084 | +0.52(+4.22%) |
Aug 21, 2014 | 12.61 | 12.76 | 12.16 | 12.33 | 168,163 | -0.25(-1.99%) |
Aug 20, 2014 | 12.81 | 13.02 | 12.50 | 12.58 | 376,503 | -0.30(-2.33%) |
Aug 19, 2014 | 13.13 | 13.23 | 12.75 | 12.88 | 239,989 | -0.23(-1.75%) |
Aug 18, 2014 | 13.20 | 13.40 | 12.88 | 13.11 | 215,753 | +0.10(+0.77%) |
Aug 15, 2014 | 13.67 | 13.67 | 12.98 | 13.01 | 327,758 | -0.61(-4.48%) |
Aug 14, 2014 | 13.67 | 14.14 | 13.46 | 13.62 | 267,989 | -0.04(-0.29%) |
Aug 13, 2014 | 12.94 | 13.79 | 12.94 | 13.66 | 322,332 | +0.76(+5.89%) |
Aug 12, 2014 | 13.76 | 13.90 | 12.54 | 12.90 | 731,490 | -1.04(-7.46%) |
Aug 11, 2014 | 13.91 | 14.24 | 13.47 | 13.94 | 194,388 | +0.26(+1.90%) |
Aug 08, 2014 | 13.37 | 13.82 | 13.06 | 13.68 | 183,211 | +0.35(+2.63%) |
Aug 07, 2014 | 13.79 | 13.87 | 13.26 | 13.33 | 234,474 | -0.44(-3.20%) |
Aug 06, 2014 | 13.67 | 14.50 | 13.67 | 13.77 | 218,691 | -0.12(-0.86%) |
Aug 05, 2014 | 13.59 | 14.08 | 13.50 | 13.89 | 137,074 | +0.20(+1.46%) |
Aug 04, 2014 | 13.64 | 13.74 | 13.20 | 13.69 | 139,376 | +0.12(+0.88%) |
Aug 01, 2014 | 13.59 | 13.99 | 13.06 | 13.57 | 251,758 | -0.04(-0.29%) |
Jul 31, 2014 | 13.71 | 13.85 | 13.51 | 13.61 | 246,740 | -0.38(-2.72%) |
Jul 30, 2014 | 14.15 | 14.41 | 13.92 | 13.99 | 147,861 | -0.02(-0.14%) |
Jul 29, 2014 | 13.89 | 14.12 | 13.66 | 14.01 | 171,318 | +0.25(+1.82%) |
Jul 28, 2014 | 14.00 | 14.03 | 13.40 | 13.76 | 197,142 | -0.22(-1.57%) |
Jul 25, 2014 | 14.00 | 14.14 | 13.65 | 13.98 | 284,800 | -0.07(-0.50%) |
Jul 24, 2014 | 14.35 | 14.59 | 14.00 | 14.05 | 164,953 | -0.30(-2.09%) |
Jul 23, 2014 | 13.80 | 14.47 | 13.80 | 14.35 | 227,641 | +0.62(+4.52%) |
Jul 22, 2014 | 14.05 | 14.25 | 13.53 | 13.73 | 261,448 | -0.19(-1.36%) |
Jul 21, 2014 | 13.89 | 14.10 | 13.62 | 13.92 | 204,019 | -0.14(-1.00%) |
Jul 18, 2014 | 13.63 | 14.42 | 13.54 | 14.06 | 297,824 | +0.42(+3.08%) |
Jul 17, 2014 | 13.97 | 14.30 | 13.57 | 13.64 | 371,732 | -0.46(-3.26%) |
Jul 16, 2014 | 14.11 | 14.20 | 13.92 | 14.10 | 307,084 | +0.05(+0.36%) |
Jul 15, 2014 | 14.55 | 14.64 | 13.95 | 14.05 | 329,482 | -0.58(-3.96%) |
Jul 14, 2014 | 14.89 | 15.07 | 14.40 | 14.63 | 255,779 | +0.00(+0.00%) |
Jul 11, 2014 | 14.55 | 14.79 | 14.25 | 14.63 | 234,108 | +0.02(+0.14%) |
Jul 10, 2014 | 14.30 | 14.91 | 14.13 | 14.61 | 338,938 | -0.14(-0.95%) |
Jul 09, 2014 | 15.00 | 15.22 | 14.50 | 14.75 | 438,618 | -0.13(-0.87%) |
Jul 08, 2014 | 16.53 | 16.70 | 14.70 | 14.88 | 1,050,225 | -1.72(-10.36%) |
Jul 07, 2014 | 18.16 | 18.18 | 16.41 | 16.60 | 479,140 | -1.59(-8.74%) |
Jul 03, 2014 | 18.43 | 18.19 | 18.19 | 18.19 | 175,200 | -0.15(-0.82%) |
Jul 02, 2014 | 18.05 | 18.80 | 17.81 | 18.34 | 442,919 | +0.25(+1.38%) |
Jul 01, 2014 | 17.41 | 18.39 | 17.41 | 18.09 | 612,437 | +0.69(+3.97%) |
Jun 30, 2014 | 17.53 | 17.94 | 16.99 | 17.40 | 500,455 | -0.13(-0.74%) |
Jun 27, 2014 | 17.18 | 17.60 | 16.40 | 17.53 | 632,105 | +0.18(+1.04%) |
Jun 26, 2014 | 17.40 | 18.01 | 16.85 | 17.35 | 625,663 | -0.12(-0.69%) |
Jun 25, 2014 | 16.26 | 17.72 | 16.20 | 17.47 | 1,149,268 | +1.43(+8.92%) |
Jun 24, 2014 | 15.49 | 16.80 | 15.43 | 16.04 | 931,134 | +0.68(+4.43%) |
Jun 23, 2014 | 14.44 | 15.95 | 14.37 | 15.36 | 580,102 | +1.01(+7.04%) |
Jun 20, 2014 | 14.27 | 14.43 | 14.03 | 14.35 | 326,368 | +0.21(+1.49%) |
Jun 19, 2014 | 14.26 | 14.31 | 14.01 | 14.14 | 216,553 | -0.06(-0.42%) |
Jun 18, 2014 | 14.08 | 14.34 | 13.85 | 14.20 | 195,503 | +0.05(+0.35%) |
Jun 17, 2014 | 14.20 | 14.38 | 14.02 | 14.15 | 241,337 | -0.03(-0.21%) |
Jun 16, 2014 | 13.99 | 14.44 | 13.93 | 14.18 | 256,321 | +0.07(+0.50%) |
Jun 13, 2014 | 14.27 | 14.56 | 13.81 | 14.11 | 278,879 | -0.15(-1.05%) |
Jun 12, 2014 | 15.86 | 15.87 | 13.87 | 14.26 | 818,108 | -1.61(-10.14%) |
Jun 11, 2014 | 15.33 | 15.99 | 14.95 | 15.87 | 573,170 | +0.37(+2.39%) |
Jun 10, 2014 | 13.85 | 15.65 | 13.85 | 15.50 | 912,843 | +2.17(+16.28%) |
Jun 06, 2014 | 12.40 | 13.34 | 12.03 | 13.33 | 597,974 | +1.03(+8.37%) |
Jun 05, 2014 | 11.96 | 12.43 | 11.72 | 12.30 | 470,936 | +0.33(+2.76%) |
Jun 04, 2014 | 11.43 | 11.99 | 11.25 | 11.97 | 398,599 | +0.56(+4.91%) |
Jun 03, 2014 | 11.98 | 12.02 | 11.09 | 11.41 | 501,053 | -0.42(-3.55%) |