Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 9.990 | 10.17 | 9.780 | 10.11 | 5,890 | +0.12(+1.20%) |
May 28, 2015 | 10.02 | 10.02 | 9.870 | 9.990 | 10,599 | +0.03(+0.30%) |
May 27, 2015 | 10.08 | 10.11 | 9.750 | 9.960 | 23,393 | -0.21(-2.06%) |
May 26, 2015 | 10.17 | 10.23 | 10.05 | 10.17 | 16,574 | -0.03(-0.29%) |
May 22, 2015 | 10.41 | 10.20 | 10.20 | 10.20 | 8,933 | -0.12(-1.16%) |
May 21, 2015 | 10.20 | 10.56 | 10.20 | 10.32 | 22,899 | +0.06(+0.58%) |
May 20, 2015 | 10.23 | 10.35 | 10.08 | 10.26 | 47,855 | -0.12(-1.16%) |
May 19, 2015 | 10.53 | 10.59 | 9.990 | 10.38 | 31,126 | -0.15(-1.42%) |
May 18, 2015 | 10.74 | 10.74 | 10.14 | 10.53 | 33,557 | -0.21(-1.96%) |
May 15, 2015 | 10.80 | 10.80 | 10.41 | 10.74 | 24,994 | +0.12(+1.13%) |
May 14, 2015 | 10.71 | 11.22 | 10.50 | 10.62 | 18,545 | -0.24(-2.21%) |
May 13, 2015 | 10.92 | 11.07 | 10.65 | 10.86 | 7,661 | -0.06(-0.55%) |
May 12, 2015 | 10.80 | 11.04 | 10.68 | 10.92 | 12,377 | -0.12(-1.09%) |
May 11, 2015 | 10.80 | 11.10 | 10.68 | 11.04 | 12,048 | +0.24(+2.22%) |
May 08, 2015 | 11.13 | 11.22 | 10.71 | 10.80 | 23,728 | -0.33(-2.96%) |
May 07, 2015 | 10.92 | 11.50 | 10.92 | 11.13 | 24,619 | -0.03(-0.27%) |
May 06, 2015 | 11.40 | 11.55 | 10.89 | 11.16 | 56,600 | +0.15(+1.36%) |
May 05, 2015 | 10.68 | 11.04 | 10.68 | 11.01 | 14,317 | +0.39(+3.67%) |
May 04, 2015 | 10.53 | 10.89 | 10.53 | 10.62 | 8,286 | +0.03(+0.28%) |
May 01, 2015 | 10.74 | 10.50 | 10.20 | 10.59 | 22,560 | +0.09(+0.86%) |
Apr 30, 2015 | 10.92 | 10.95 | 10.50 | 10.50 | 22,048 | -0.48(-4.37%) |
Apr 29, 2015 | 11.10 | 11.19 | 10.95 | 10.98 | 21,056 | -0.21(-1.88%) |
Apr 28, 2015 | 11.28 | 11.28 | 11.13 | 11.19 | 4,649 | -0.06(-0.53%) |
Apr 27, 2015 | 11.16 | 11.49 | 11.16 | 11.25 | 10,236 | +0.09(+0.81%) |
Apr 24, 2015 | 11.19 | 11.40 | 11.10 | 11.16 | 8,361 | -0.06(-0.53%) |
Apr 23, 2015 | 11.07 | 11.25 | 10.89 | 11.22 | 4,230 | +0.06(+0.54%) |
Apr 22, 2015 | 11.25 | 11.57 | 10.95 | 11.16 | 20,451 | -0.09(-0.80%) |
Apr 21, 2015 | 11.40 | 11.40 | 11.10 | 11.25 | 12,035 | -0.09(-0.79%) |
Apr 20, 2015 | 11.31 | 11.40 | 11.19 | 11.34 | 11,047 | +0.00(+0.00%) |
Apr 17, 2015 | 11.28 | 11.34 | 11.10 | 11.34 | 12,194 | -0.06(-0.53%) |
Apr 16, 2015 | 11.25 | 11.46 | 11.10 | 11.40 | 22,280 | +0.09(+0.80%) |
Apr 15, 2015 | 11.40 | 11.63 | 11.22 | 11.31 | 20,437 | -0.06(-0.53%) |
Apr 14, 2015 | 11.51 | 11.52 | 11.25 | 11.37 | 13,953 | +0.00(+0.00%) |
Apr 13, 2015 | 11.64 | 11.73 | 11.34 | 11.37 | 37,880 | -0.15(-1.30%) |
Apr 10, 2015 | 11.46 | 11.67 | 11.31 | 11.52 | 22,566 | +0.06(+0.52%) |
Apr 09, 2015 | 11.40 | 11.52 | 11.10 | 11.46 | 22,002 | +0.03(+0.26%) |
Apr 08, 2015 | 11.19 | 11.46 | 10.68 | 11.43 | 64,637 | +0.42(+3.81%) |
Apr 07, 2015 | 10.91 | 11.10 | 10.86 | 11.01 | 12,058 | +0.18(+1.66%) |
Apr 06, 2015 | 10.86 | 10.98 | 10.53 | 10.83 | 20,559 | -0.06(-0.55%) |
Apr 02, 2015 | 10.65 | 10.89 | 10.89 | 10.89 | 45,300 | +0.27(+2.54%) |
Apr 01, 2015 | 10.11 | 10.65 | 10.11 | 10.62 | 34,641 | +0.54(+5.36%) |
Mar 31, 2015 | 9.900 | 10.23 | 9.900 | 10.08 | 11,206 | +0.15(+1.51%) |
Mar 30, 2015 | 9.990 | 10.05 | 9.810 | 9.930 | 21,924 | -0.09(-0.90%) |
Mar 27, 2015 | 9.930 | 10.62 | 9.930 | 10.02 | 8,902 | -0.03(-0.30%) |
Mar 26, 2015 | 9.930 | 10.38 | 9.870 | 10.05 | 24,446 | +0.15(+1.52%) |
Mar 25, 2015 | 10.29 | 10.50 | 9.900 | 9.900 | 49,481 | -0.39(-3.79%) |
Mar 24, 2015 | 9.600 | 10.50 | 9.450 | 10.29 | 103,215 | +0.72(+7.52%) |
Mar 23, 2015 | 9.900 | 9.930 | 9.390 | 9.570 | 83,545 | -0.33(-3.33%) |
Mar 20, 2015 | 9.750 | 9.960 | 9.750 | 9.900 | 39,427 | +0.18(+1.85%) |
Mar 19, 2015 | 9.750 | 9.870 | 9.630 | 9.720 | 35,217 | +0.00(+0.00%) |
Mar 18, 2015 | 9.750 | 9.840 | 9.660 | 9.720 | 51,200 | -0.09(-0.92%) |
Mar 17, 2015 | 9.660 | 9.930 | 9.600 | 9.810 | 50,367 | +0.03(+0.31%) |
Mar 16, 2015 | 9.780 | 9.840 | 9.690 | 9.780 | 58,604 | -0.03(-0.31%) |
Mar 13, 2015 | 9.750 | 9.930 | 9.660 | 9.810 | 58,009 | +0.17(+1.71%) |
Mar 12, 2015 | 9.600 | 9.750 | 9.480 | 9.645 | 40,659 | +0.01(+0.16%) |
Mar 11, 2015 | 9.780 | 9.870 | 9.540 | 9.630 | 65,791 | -0.09(-0.93%) |
Mar 10, 2015 | 10.20 | 10.20 | 9.615 | 9.720 | 24,205 | -0.45(-4.42%) |
Mar 09, 2015 | 10.56 | 10.59 | 10.05 | 10.17 | 48,756 | -0.48(-4.51%) |
Mar 06, 2015 | 10.98 | 10.98 | 10.56 | 10.65 | 17,483 | -0.33(-3.01%) |
Mar 05, 2015 | 10.65 | 11.31 | 10.65 | 10.98 | 49,120 | +0.24(+2.23%) |
Mar 04, 2015 | 10.50 | 10.86 | 10.53 | 10.74 | 42,505 | +0.21(+1.99%) |
Mar 03, 2015 | 10.62 | 10.68 | 10.47 | 10.53 | 17,676 | -0.06(-0.57%) |
Mar 02, 2015 | 10.53 | 10.74 | 10.44 | 10.59 | 48,715 | +0.24(+2.32%) |
Feb 27, 2015 | 10.23 | 10.44 | 10.11 | 10.35 | 19,365 | +0.15(+1.47%) |
Feb 26, 2015 | 10.86 | 10.98 | 10.20 | 10.20 | 31,618 | -0.75(-6.85%) |
Feb 25, 2015 | 10.77 | 11.70 | 10.26 | 10.95 | 135,740 | -0.51(-4.45%) |
Feb 24, 2015 | 10.62 | 11.67 | 10.56 | 11.46 | 81,152 | +1.04(+9.93%) |
Feb 23, 2015 | 9.870 | 10.50 | 9.810 | 10.43 | 48,736 | +0.62(+6.27%) |
Feb 20, 2015 | 9.840 | 9.900 | 9.750 | 9.810 | 11,688 | -0.06(-0.61%) |
Feb 19, 2015 | 9.930 | 9.930 | 9.780 | 9.870 | 23,756 | +0.12(+1.23%) |
Feb 18, 2015 | 9.870 | 9.930 | 9.690 | 9.750 | 16,662 | -0.06(-0.61%) |
Feb 17, 2015 | 9.750 | 9.900 | 9.720 | 9.810 | 21,127 | +0.09(+0.93%) |
Feb 13, 2015 | 9.750 | 9.720 | 9.720 | 9.720 | 7,900 | +0.00(+0.00%) |
Feb 12, 2015 | 9.750 | 9.870 | 9.720 | 9.720 | 20,102 | -0.01(-0.15%) |
Feb 11, 2015 | 9.900 | 9.900 | 9.480 | 9.735 | 22,141 | -0.27(-2.70%) |
Feb 10, 2015 | 10.35 | 10.35 | 9.900 | 10.01 | 13,686 | -0.25(-2.49%) |
Feb 09, 2015 | 10.08 | 10.41 | 9.990 | 10.26 | 19,048 | +0.33(+3.32%) |
Feb 06, 2015 | 10.05 | 10.08 | 9.810 | 9.930 | 19,626 | -0.06(-0.60%) |
Feb 05, 2015 | 10.23 | 10.29 | 9.840 | 9.990 | 17,076 | -0.30(-2.92%) |
Feb 04, 2015 | 10.35 | 10.41 | 10.26 | 10.29 | 12,253 | -0.09(-0.87%) |
Feb 03, 2015 | 9.960 | 10.41 | 9.960 | 10.38 | 19,235 | +0.36(+3.59%) |
Feb 02, 2015 | 9.630 | 10.26 | 9.630 | 10.02 | 14,757 | +0.18(+1.83%) |
Jan 30, 2015 | 9.420 | 9.870 | 9.390 | 9.840 | 15,186 | +0.36(+3.80%) |
Jan 29, 2015 | 9.750 | 9.780 | 9.330 | 9.480 | 18,927 | -0.21(-2.17%) |
Jan 28, 2015 | 9.930 | 10.08 | 9.600 | 9.690 | 63,380 | -0.24(-2.42%) |
Jan 27, 2015 | 9.750 | 10.08 | 9.750 | 9.930 | 12,863 | +0.03(+0.30%) |
Jan 26, 2015 | 9.900 | 10.08 | 9.810 | 9.900 | 14,404 | +0.06(+0.61%) |
Jan 23, 2015 | 9.630 | 9.990 | 9.600 | 9.840 | 23,229 | +0.18(+1.86%) |
Jan 22, 2015 | 9.750 | 9.960 | 9.660 | 9.660 | 19,412 | -0.12(-1.23%) |
Jan 21, 2015 | 10.05 | 10.08 | 9.750 | 9.780 | 38,655 | -0.27(-2.69%) |
Jan 20, 2015 | 10.20 | 10.41 | 10.05 | 10.05 | 40,005 | -0.39(-3.74%) |
Jan 16, 2015 | 10.05 | 10.65 | 9.810 | 10.44 | 43,444 | +0.42(+4.19%) |
Jan 15, 2015 | 9.540 | 10.11 | 9.510 | 10.02 | 31,404 | +0.30(+3.09%) |
Jan 14, 2015 | 10.05 | 10.29 | 9.720 | 9.720 | 121,089 | -0.60(-5.81%) |
Jan 13, 2015 | 11.01 | 11.01 | 10.11 | 10.32 | 76,325 | -0.75(-6.78%) |
Jan 12, 2015 | 11.55 | 11.61 | 10.74 | 11.07 | 47,065 | -0.60(-5.14%) |
Jan 09, 2015 | 11.64 | 11.79 | 11.55 | 11.67 | 11,657 | +0.03(+0.26%) |
Jan 08, 2015 | 11.61 | 12.00 | 11.55 | 11.64 | 21,168 | +0.06(+0.52%) |
Jan 07, 2015 | 12.24 | 12.30 | 11.49 | 11.58 | 67,309 | -0.60(-4.93%) |
Jan 06, 2015 | 12.39 | 12.60 | 12.03 | 12.18 | 54,457 | -0.42(-3.33%) |
Jan 05, 2015 | 13.41 | 13.41 | 12.42 | 12.60 | 67,114 | -0.96(-7.08%) |
Jan 02, 2015 | 13.32 | 13.56 | 13.05 | 13.56 | 46,259 | +0.36(+2.73%) |
Dec 31, 2014 | 13.14 | 13.20 | 13.20 | 13.20 | 93,833 | -0.33(-2.44%) |
Dec 30, 2014 | 13.50 | 13.68 | 13.38 | 13.53 | 53,456 | +0.00(+0.00%) |
Dec 29, 2014 | 13.65 | 13.77 | 13.50 | 13.53 | 57,229 | -0.24(-1.74%) |
Dec 26, 2014 | 13.77 | 14.01 | 13.74 | 13.77 | 38,521 | -0.09(-0.65%) |
Dec 24, 2014 | 13.83 | 13.86 | 13.86 | 13.86 | 21,533 | -0.12(-0.86%) |
Dec 23, 2014 | 14.43 | 14.67 | 13.95 | 13.98 | 32,569 | -0.63(-4.31%) |
Dec 22, 2014 | 14.70 | 14.91 | 14.41 | 14.61 | 34,369 | -0.21(-1.42%) |
Dec 19, 2014 | 14.25 | 14.94 | 14.01 | 14.82 | 37,884 | +0.57(+4.00%) |
Dec 18, 2014 | 13.95 | 14.79 | 13.89 | 14.25 | 47,466 | +0.33(+2.37%) |
Dec 17, 2014 | 13.80 | 14.07 | 13.80 | 13.92 | 44,450 | +0.15(+1.09%) |
Dec 16, 2014 | 13.71 | 14.07 | 13.41 | 13.77 | 31,734 | +0.00(+0.00%) |
Dec 15, 2014 | 13.77 | 14.31 | 13.71 | 13.77 | 32,128 | -0.03(-0.22%) |
Dec 12, 2014 | 13.80 | 13.86 | 13.32 | 13.80 | 71,711 | -0.12(-0.86%) |
Dec 11, 2014 | 14.10 | 14.58 | 13.89 | 13.92 | 59,559 | -0.12(-0.85%) |
Dec 10, 2014 | 14.64 | 14.76 | 13.77 | 14.04 | 63,208 | -0.69(-4.68%) |
Dec 09, 2014 | 14.58 | 14.79 | 14.34 | 14.73 | 35,159 | +0.06(+0.41%) |
Dec 08, 2014 | 14.97 | 15.15 | 14.61 | 14.67 | 47,830 | -0.51(-3.36%) |
Dec 05, 2014 | 14.94 | 15.18 | 14.43 | 15.18 | 24,815 | +0.21(+1.40%) |
Dec 04, 2014 | 15.36 | 15.36 | 14.91 | 14.97 | 65,907 | -0.57(-3.67%) |
Dec 03, 2014 | 15.66 | 15.71 | 15.30 | 15.54 | 39,771 | -0.09(-0.58%) |
Dec 02, 2014 | 15.54 | 15.99 | 15.51 | 15.63 | 22,346 | +0.06(+0.39%) |
Dec 01, 2014 | 15.60 | 15.87 | 15.42 | 15.57 | 61,323 | -0.03(-0.19%) |
Nov 28, 2014 | 16.14 | 16.29 | 15.45 | 15.60 | 24,622 | -0.57(-3.53%) |
Nov 26, 2014 | 16.35 | 16.17 | 16.17 | 16.17 | 54,466 | -0.33(-2.00%) |
Nov 25, 2014 | 16.41 | 16.86 | 16.26 | 16.50 | 73,800 | +0.03(+0.18%) |
Nov 24, 2014 | 16.59 | 17.40 | 16.41 | 16.47 | 77,358 | -0.39(-2.31%) |
Nov 21, 2014 | 17.28 | 17.73 | 16.80 | 16.86 | 34,813 | -0.33(-1.92%) |
Nov 20, 2014 | 16.56 | 17.52 | 16.50 | 17.19 | 69,831 | +0.48(+2.87%) |
Nov 19, 2014 | 16.86 | 16.95 | 16.56 | 16.71 | 69,002 | -0.15(-0.89%) |
Nov 18, 2014 | 17.25 | 17.46 | 16.80 | 16.86 | 66,528 | -0.45(-2.60%) |
Nov 17, 2014 | 17.04 | 17.49 | 16.95 | 17.31 | 98,678 | +0.30(+1.73%) |
Nov 14, 2014 | 17.31 | 17.31 | 16.86 | 17.01 | 29,205 | -0.36(-2.04%) |
Nov 13, 2014 | 18.00 | 18.03 | 17.34 | 17.37 | 47,370 | -0.66(-3.66%) |
Nov 12, 2014 | 17.52 | 18.15 | 17.19 | 18.03 | 61,568 | +0.39(+2.21%) |
Nov 11, 2014 | 17.43 | 17.73 | 17.43 | 17.64 | 44,367 | +0.18(+1.03%) |
Nov 10, 2014 | 17.19 | 17.73 | 16.59 | 17.46 | 60,187 | +0.21(+1.22%) |
Nov 07, 2014 | 18.30 | 18.54 | 16.86 | 17.25 | 145,848 | -1.05(-5.74%) |
Nov 06, 2014 | 17.85 | 19.35 | 17.04 | 18.30 | 339,177 | +2.88(+18.68%) |
Nov 05, 2014 | 15.78 | 16.23 | 15.18 | 15.42 | 73,334 | -1.02(-6.20%) |
Nov 04, 2014 | 16.80 | 16.89 | 16.41 | 16.44 | 13,427 | -0.51(-3.01%) |
Nov 03, 2014 | 16.44 | 17.40 | 16.20 | 16.95 | 23,415 | +0.45(+2.73%) |
Oct 31, 2014 | 15.78 | 16.89 | 15.18 | 16.50 | 79,148 | +0.81(+5.16%) |
Oct 30, 2014 | 16.11 | 16.35 | 15.69 | 15.69 | 14,525 | -0.75(-4.56%) |
Oct 29, 2014 | 16.02 | 16.35 | 15.93 | 16.44 | 32,691 | +0.36(+2.24%) |
Oct 28, 2014 | 16.95 | 16.95 | 15.06 | 16.08 | 65,489 | -1.11(-6.46%) |
Oct 27, 2014 | 17.79 | 17.85 | 17.19 | 17.19 | 16,860 | -0.66(-3.70%) |
Oct 24, 2014 | 18.18 | 18.18 | 17.85 | 17.85 | 9,305 | -0.33(-1.82%) |
Oct 23, 2014 | 17.58 | 18.33 | 17.52 | 18.18 | 24,930 | +0.78(+4.48%) |
Oct 22, 2014 | 17.43 | 17.61 | 17.28 | 17.40 | 21,168 | -0.06(-0.34%) |
Oct 21, 2014 | 17.25 | 17.76 | 17.25 | 17.46 | 10,794 | +0.15(+0.87%) |
Oct 20, 2014 | 16.53 | 17.40 | 16.53 | 17.31 | 23,205 | +0.78(+4.72%) |
Oct 17, 2014 | 16.98 | 17.01 | 16.53 | 16.53 | 8,217 | -0.42(-2.48%) |
Oct 16, 2014 | 16.32 | 17.16 | 16.23 | 16.95 | 25,490 | +0.45(+2.73%) |
Oct 15, 2014 | 16.23 | 16.62 | 15.99 | 16.50 | 15,629 | +0.12(+0.73%) |
Oct 14, 2014 | 16.08 | 16.50 | 15.84 | 16.38 | 35,107 | +0.45(+2.82%) |
Oct 13, 2014 | 16.14 | 16.17 | 15.66 | 15.93 | 48,320 | -0.12(-0.75%) |
Oct 10, 2014 | 16.08 | 16.26 | 15.63 | 16.05 | 37,838 | -0.12(-0.74%) |
Oct 09, 2014 | 16.20 | 16.41 | 15.48 | 16.17 | 39,498 | +0.06(+0.37%) |
Oct 08, 2014 | 16.02 | 16.32 | 15.45 | 16.11 | 16,694 | +0.09(+0.56%) |
Oct 07, 2014 | 16.50 | 16.68 | 15.87 | 16.02 | 21,900 | -0.57(-3.44%) |
Oct 06, 2014 | 16.74 | 16.92 | 16.53 | 16.59 | 21,886 | +0.09(+0.55%) |
Oct 03, 2014 | 16.77 | 16.77 | 16.41 | 16.50 | 19,290 | -0.12(-0.72%) |
Oct 02, 2014 | 15.63 | 16.68 | 15.63 | 16.62 | 40,204 | +1.02(+6.54%) |
Oct 01, 2014 | 16.74 | 16.77 | 15.48 | 15.60 | 78,021 | -1.08(-6.47%) |
Sep 30, 2014 | 16.83 | 16.95 | 16.59 | 16.68 | 18,017 | -0.12(-0.71%) |
Sep 29, 2014 | 16.74 | 16.80 | 16.65 | 16.80 | 24,596 | +0.06(+0.36%) |
Sep 26, 2014 | 17.22 | 17.34 | 16.68 | 16.74 | 35,830 | -0.63(-3.63%) |
Sep 25, 2014 | 17.31 | 17.52 | 17.13 | 17.37 | 18,443 | -0.03(-0.17%) |
Sep 24, 2014 | 17.58 | 17.61 | 17.31 | 17.40 | 17,825 | -0.21(-1.19%) |
Sep 23, 2014 | 17.58 | 17.70 | 17.31 | 17.61 | 28,900 | -0.09(-0.51%) |
Sep 22, 2014 | 18.21 | 18.36 | 17.43 | 17.70 | 66,224 | -0.72(-3.91%) |
Sep 19, 2014 | 18.81 | 18.81 | 18.33 | 18.42 | 41,217 | -0.39(-2.07%) |
Sep 18, 2014 | 19.47 | 19.47 | 18.66 | 18.81 | 57,061 | -0.75(-3.83%) |
Sep 17, 2014 | 20.10 | 20.82 | 19.23 | 19.56 | 226,133 | +0.54(+2.84%) |
Sep 16, 2014 | 19.71 | 19.71 | 18.99 | 19.02 | 30,899 | -0.84(-4.23%) |
Sep 15, 2014 | 19.95 | 20.16 | 19.26 | 19.86 | 65,866 | +0.24(+1.22%) |
Sep 12, 2014 | 18.60 | 20.07 | 18.33 | 19.62 | 84,953 | +0.93(+4.98%) |
Sep 11, 2014 | 18.30 | 18.75 | 18.00 | 18.69 | 50,161 | +0.27(+1.47%) |
Sep 10, 2014 | 18.90 | 18.90 | 18.21 | 18.42 | 38,446 | -0.51(-2.69%) |
Sep 09, 2014 | 19.62 | 19.74 | 18.93 | 18.93 | 43,050 | -0.78(-3.96%) |
Sep 08, 2014 | 20.16 | 20.37 | 19.71 | 19.71 | 31,284 | -0.45(-2.23%) |
Sep 05, 2014 | 20.07 | 20.44 | 20.07 | 20.16 | 9,250 | +0.09(+0.45%) |
Sep 04, 2014 | 20.58 | 20.58 | 19.95 | 20.07 | 19,956 | -0.54(-2.62%) |
Sep 03, 2014 | 20.94 | 21.00 | 20.19 | 20.61 | 72,543 | -0.15(-0.72%) |
Sep 02, 2014 | 19.86 | 20.73 | 19.86 | 20.76 | 44,628 | +1.05(+5.33%) |
Aug 29, 2014 | 19.32 | 19.71 | 19.71 | 19.71 | 12,733 | +0.36(+1.86%) |
Aug 28, 2014 | 19.53 | 19.77 | 19.20 | 19.35 | 31,257 | -0.21(-1.07%) |
Aug 27, 2014 | 19.77 | 19.80 | 19.53 | 19.56 | 37,950 | +0.00(+0.00%) |
Aug 26, 2014 | 19.80 | 19.92 | 19.38 | 19.56 | 47,143 | +0.00(+0.00%) |
Aug 25, 2014 | 19.62 | 20.25 | 19.59 | 19.56 | 46,027 | -0.39(-1.95%) |
Aug 22, 2014 | 19.80 | 19.98 | 19.77 | 19.95 | 20,525 | +0.06(+0.30%) |
Aug 21, 2014 | 20.10 | 20.13 | 19.83 | 19.89 | 19,389 | -0.06(-0.30%) |
Aug 20, 2014 | 20.55 | 20.55 | 19.83 | 19.95 | 37,049 | -0.57(-2.78%) |
Aug 19, 2014 | 20.61 | 20.73 | 20.37 | 20.52 | 49,114 | -0.15(-0.73%) |
Aug 18, 2014 | 21.03 | 21.03 | 20.49 | 20.67 | 38,184 | -0.33(-1.57%) |
Aug 15, 2014 | 20.97 | 21.03 | 20.67 | 21.00 | 42,578 | +0.15(+0.72%) |
Aug 14, 2014 | 21.66 | 21.66 | 20.70 | 20.85 | 75,261 | -0.87(-4.01%) |
Aug 13, 2014 | 21.51 | 21.96 | 21.36 | 21.72 | 53,790 | +0.21(+0.98%) |
Aug 12, 2014 | 21.63 | 21.78 | 21.27 | 21.51 | 45,926 | -0.21(-0.97%) |
Aug 11, 2014 | 20.82 | 22.17 | 20.82 | 21.72 | 74,248 | +0.51(+2.40%) |
Aug 08, 2014 | 21.66 | 21.66 | 20.91 | 21.21 | 53,444 | -0.54(-2.48%) |
Aug 07, 2014 | 22.23 | 22.41 | 21.66 | 21.75 | 58,698 | -0.60(-2.68%) |
Aug 06, 2014 | 22.83 | 22.83 | 21.90 | 22.35 | 172,696 | -2.22(-9.04%) |
Aug 05, 2014 | 24.51 | 24.84 | 24.30 | 24.57 | 57,696 | -0.09(-0.36%) |
Aug 04, 2014 | 24.09 | 24.96 | 24.06 | 24.66 | 27,265 | +0.21(+0.86%) |
Aug 01, 2014 | 24.60 | 25.47 | 24.27 | 24.45 | 49,024 | -0.12(-0.49%) |
Jul 31, 2014 | 24.99 | 25.26 | 24.39 | 24.57 | 93,575 | -1.68(-6.40%) |
Jul 30, 2014 | 26.07 | 26.77 | 25.92 | 26.25 | 87,266 | +0.18(+0.69%) |
Jul 29, 2014 | 26.16 | 26.55 | 25.95 | 26.07 | 37,078 | -0.09(-0.34%) |
Jul 28, 2014 | 26.52 | 26.73 | 25.83 | 26.16 | 55,306 | -1.02(-3.75%) |
Jul 25, 2014 | 27.30 | 27.36 | 27.03 | 27.18 | 21,273 | -0.33(-1.20%) |
Jul 24, 2014 | 27.48 | 27.63 | 27.42 | 27.51 | 13,216 | +0.03(+0.11%) |
Jul 23, 2014 | 28.05 | 28.05 | 27.42 | 27.48 | 11,985 | -0.75(-2.66%) |
Jul 22, 2014 | 27.69 | 28.26 | 27.63 | 28.23 | 27,876 | +0.63(+2.28%) |
Jul 21, 2014 | 27.42 | 28.08 | 27.12 | 27.60 | 41,724 | -0.12(-0.43%) |
Jul 18, 2014 | 27.87 | 28.08 | 27.00 | 27.72 | 31,220 | +0.03(+0.11%) |
Jul 17, 2014 | 28.29 | 28.32 | 27.69 | 27.69 | 57,125 | -0.69(-2.43%) |
Jul 16, 2014 | 28.92 | 29.19 | 28.23 | 28.38 | 49,336 | -0.48(-1.66%) |
Jul 15, 2014 | 29.43 | 29.67 | 28.80 | 28.86 | 35,274 | -0.60(-2.04%) |
Jul 14, 2014 | 29.73 | 29.97 | 29.37 | 29.46 | 21,380 | -0.18(-0.61%) |
Jul 11, 2014 | 30.00 | 30.00 | 29.43 | 29.64 | 39,194 | -0.21(-0.70%) |
Jul 10, 2014 | 30.00 | 30.06 | 29.61 | 29.85 | 31,094 | -0.30(-1.00%) |
Jul 09, 2014 | 29.82 | 30.30 | 29.64 | 30.15 | 31,395 | +0.36(+1.21%) |
Jul 08, 2014 | 30.60 | 30.60 | 29.70 | 29.79 | 16,966 | -1.02(-3.31%) |
Jul 07, 2014 | 31.32 | 31.38 | 30.39 | 30.81 | 50,349 | -0.54(-1.72%) |
Jul 03, 2014 | 30.60 | 31.35 | 31.35 | 31.35 | 170,000 | +0.90(+2.96%) |
Jul 02, 2014 | 30.36 | 30.69 | 30.03 | 30.45 | 39,946 | +0.15(+0.50%) |
Jul 01, 2014 | 30.15 | 30.98 | 29.79 | 30.30 | 36,068 | +0.00(+0.00%) |
Jun 30, 2014 | 30.33 | 30.48 | 29.79 | 30.30 | 40,243 | +0.12(+0.40%) |
Jun 27, 2014 | 30.00 | 30.60 | 29.97 | 30.18 | 44,327 | +0.15(+0.50%) |
Jun 26, 2014 | 29.52 | 30.24 | 29.43 | 30.03 | 33,681 | +0.39(+1.32%) |
Jun 25, 2014 | 29.79 | 29.88 | 29.37 | 29.64 | 31,423 | -0.60(-1.98%) |
Jun 24, 2014 | 30.48 | 30.53 | 30.18 | 30.24 | 31,223 | -0.15(-0.49%) |
Jun 23, 2014 | 30.21 | 30.69 | 29.91 | 30.39 | 46,001 | +0.33(+1.10%) |
Jun 20, 2014 | 30.21 | 30.30 | 29.61 | 30.06 | 35,009 | -0.12(-0.40%) |
Jun 19, 2014 | 31.08 | 31.23 | 30.00 | 30.18 | 49,098 | -0.93(-2.99%) |
Jun 18, 2014 | 30.39 | 31.74 | 30.33 | 31.11 | 66,633 | +0.24(+0.78%) |
Jun 17, 2014 | 31.62 | 31.62 | 30.75 | 30.87 | 46,913 | -0.90(-2.83%) |
Jun 16, 2014 | 32.01 | 32.10 | 31.62 | 31.77 | 32,741 | -0.54(-1.67%) |
Jun 13, 2014 | 33.33 | 33.33 | 32.19 | 32.31 | 122,140 | -1.02(-3.06%) |
Jun 12, 2014 | 33.54 | 33.90 | 33.06 | 33.33 | 121,423 | -0.03(-0.09%) |
Jun 11, 2014 | 32.70 | 33.75 | 32.70 | 33.36 | 269,422 | +0.96(+2.96%) |
Jun 10, 2014 | 31.86 | 32.49 | 31.83 | 32.40 | 93,720 | +1.68(+5.47%) |
Jun 06, 2014 | 30.18 | 30.96 | 30.18 | 30.72 | 28,093 | +0.00(+0.00%) |
Jun 05, 2014 | 30.24 | 30.87 | 30.15 | 30.72 | 26,193 | +0.66(+2.20%) |
Jun 04, 2014 | 28.80 | 30.30 | 28.65 | 30.06 | 54,789 | +1.23(+4.27%) |
Jun 03, 2014 | 29.34 | 29.49 | 28.65 | 28.83 | 51,125 | -0.51(-1.74%) |