Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 23.09 | 23.36 | 22.92 | 23.18 | 215,809 | +0.32(+1.39%) |
Jun 29, 2015 | 23.30 | 23.51 | 22.75 | 22.87 | 219,135 | -0.57(-2.44%) |
Jun 26, 2015 | 23.10 | 23.85 | 23.10 | 23.44 | 202,657 | +0.37(+1.61%) |
Jun 25, 2015 | 22.87 | 23.16 | 22.70 | 23.07 | 89,398 | +0.30(+1.31%) |
Jun 24, 2015 | 22.68 | 22.90 | 22.51 | 22.77 | 77,571 | -0.02(-0.08%) |
Jun 23, 2015 | 22.77 | 22.93 | 22.37 | 22.79 | 110,878 | +0.05(+0.24%) |
Jun 22, 2015 | 22.81 | 22.93 | 22.67 | 22.73 | 114,184 | -0.07(-0.32%) |
Jun 19, 2015 | 22.88 | 23.14 | 22.78 | 22.80 | 187,048 | -0.04(-0.19%) |
Jun 18, 2015 | 22.48 | 23.24 | 22.40 | 22.85 | 174,942 | +0.37(+1.63%) |
Jun 17, 2015 | 22.56 | 22.71 | 22.28 | 22.48 | 88,308 | -0.05(-0.22%) |
Jun 16, 2015 | 22.48 | 22.76 | 22.24 | 22.53 | 125,704 | +0.00(+0.00%) |
Jun 15, 2015 | 22.24 | 22.69 | 22.22 | 22.53 | 124,481 | +0.04(+0.19%) |
Jun 12, 2015 | 22.16 | 22.67 | 21.99 | 22.49 | 120,511 | +0.13(+0.60%) |
Jun 11, 2015 | 22.87 | 22.99 | 21.96 | 22.35 | 121,391 | -0.50(-2.19%) |
Jun 10, 2015 | 22.93 | 23.05 | 22.75 | 22.85 | 91,484 | +0.00(+0.00%) |
Jun 09, 2015 | 22.61 | 23.28 | 22.48 | 22.85 | 103,435 | +0.16(+0.70%) |
Jun 08, 2015 | 23.32 | 23.32 | 22.34 | 22.70 | 160,055 | -0.77(-3.30%) |
Jun 05, 2015 | 23.63 | 23.79 | 23.24 | 23.47 | 120,903 | -0.27(-1.13%) |
Jun 04, 2015 | 24.25 | 24.33 | 23.58 | 23.74 | 108,449 | -0.60(-2.48%) |
Jun 03, 2015 | 24.10 | 24.64 | 23.97 | 24.34 | 189,260 | +0.19(+0.78%) |
Jun 02, 2015 | 24.15 | 24.60 | 23.88 | 24.15 | 78,008 | -0.15(-0.60%) |
Jun 01, 2015 | 24.63 | 24.63 | 23.23 | 24.30 | 208,290 | +0.01(+0.03%) |
May 29, 2015 | 24.07 | 24.83 | 23.56 | 24.29 | 516,273 | +0.20(+0.83%) |
May 28, 2015 | 24.03 | 24.25 | 23.75 | 24.09 | 203,451 | +0.07(+0.30%) |
May 27, 2015 | 23.85 | 24.06 | 23.24 | 24.02 | 191,008 | +0.28(+1.20%) |
May 26, 2015 | 24.13 | 24.25 | 23.72 | 23.73 | 154,500 | -0.32(-1.32%) |
May 22, 2015 | 24.41 | 24.05 | 24.05 | 24.05 | 155,103 | -0.36(-1.48%) |
May 21, 2015 | 24.16 | 24.60 | 24.10 | 24.41 | 168,186 | +0.22(+0.89%) |
May 20, 2015 | 24.71 | 24.89 | 24.07 | 24.20 | 226,687 | -0.56(-2.25%) |
May 19, 2015 | 24.44 | 24.89 | 24.07 | 24.75 | 440,792 | +0.48(+1.96%) |
May 18, 2015 | 23.70 | 24.35 | 23.70 | 24.28 | 103,562 | +0.48(+2.01%) |
May 15, 2015 | 24.00 | 24.42 | 23.71 | 23.80 | 63,622 | -0.32(-1.33%) |
May 14, 2015 | 23.45 | 24.52 | 23.44 | 24.12 | 77,187 | +0.68(+2.89%) |
May 13, 2015 | 23.79 | 23.95 | 23.06 | 23.44 | 127,874 | -0.23(-0.98%) |
May 12, 2015 | 23.71 | 23.88 | 23.16 | 23.67 | 97,080 | -0.05(-0.21%) |
May 11, 2015 | 23.82 | 24.28 | 23.64 | 23.72 | 72,261 | -0.20(-0.85%) |
May 08, 2015 | 24.37 | 24.54 | 23.69 | 23.92 | 92,953 | -0.29(-1.21%) |
May 07, 2015 | 23.96 | 24.37 | 23.92 | 24.22 | 76,178 | +0.19(+0.79%) |
May 06, 2015 | 24.10 | 24.27 | 23.59 | 24.03 | 122,157 | +0.06(+0.24%) |
May 05, 2015 | 24.47 | 24.60 | 23.43 | 23.97 | 137,045 | -0.48(-1.94%) |
May 04, 2015 | 24.13 | 24.59 | 23.99 | 24.44 | 222,305 | +0.23(+0.94%) |
May 01, 2015 | 24.58 | 24.58 | 23.94 | 24.22 | 146,831 | -0.18(-0.73%) |
Apr 30, 2015 | 26.00 | 26.35 | 23.87 | 24.40 | 386,003 | -0.51(-2.04%) |
Apr 29, 2015 | 25.39 | 25.47 | 24.59 | 24.90 | 186,727 | -0.47(-1.86%) |
Apr 28, 2015 | 24.68 | 25.56 | 24.63 | 25.37 | 184,711 | +0.69(+2.78%) |
Apr 27, 2015 | 24.58 | 25.17 | 24.58 | 24.69 | 152,001 | -0.03(-0.13%) |
Apr 24, 2015 | 24.83 | 25.00 | 24.33 | 24.72 | 123,570 | +0.02(+0.07%) |
Apr 23, 2015 | 24.06 | 24.74 | 23.89 | 24.70 | 106,236 | +0.51(+2.10%) |
Apr 22, 2015 | 24.48 | 24.76 | 24.09 | 24.20 | 103,173 | -0.38(-1.54%) |
Apr 21, 2015 | 24.68 | 24.75 | 24.36 | 24.57 | 82,756 | +0.05(+0.22%) |
Apr 20, 2015 | 23.83 | 24.72 | 23.67 | 24.52 | 238,829 | +0.93(+3.94%) |
Apr 17, 2015 | 23.88 | 23.90 | 23.38 | 23.59 | 174,341 | -0.56(-2.32%) |
Apr 16, 2015 | 24.59 | 24.66 | 24.05 | 24.15 | 85,634 | -0.47(-1.91%) |
Apr 15, 2015 | 24.90 | 25.05 | 24.59 | 24.62 | 97,643 | -0.24(-0.98%) |
Apr 14, 2015 | 24.91 | 25.09 | 24.60 | 24.87 | 143,635 | -0.02(-0.08%) |
Apr 13, 2015 | 24.86 | 25.11 | 24.61 | 24.89 | 181,520 | +0.15(+0.61%) |
Apr 10, 2015 | 24.45 | 25.02 | 24.45 | 24.74 | 106,883 | +0.49(+2.01%) |
Apr 09, 2015 | 24.68 | 24.87 | 24.20 | 24.25 | 133,462 | -0.54(-2.19%) |
Apr 08, 2015 | 24.91 | 25.27 | 24.45 | 24.79 | 206,405 | -0.25(-0.99%) |
Apr 07, 2015 | 25.73 | 25.93 | 25.00 | 25.04 | 149,630 | -0.61(-2.38%) |
Apr 06, 2015 | 25.70 | 26.34 | 25.59 | 25.65 | 103,380 | -0.33(-1.28%) |
Apr 02, 2015 | 25.63 | 25.98 | 25.98 | 25.98 | 191,294 | +0.42(+1.65%) |
Apr 01, 2015 | 25.41 | 25.99 | 25.05 | 25.56 | 108,850 | +0.27(+1.06%) |
Mar 31, 2015 | 25.27 | 25.41 | 24.89 | 25.29 | 219,983 | -0.13(-0.53%) |
Mar 30, 2015 | 25.67 | 26.32 | 25.40 | 25.43 | 220,367 | +0.00(+0.00%) |
Mar 27, 2015 | 25.18 | 25.62 | 25.07 | 25.43 | 275,830 | +0.07(+0.27%) |
Mar 26, 2015 | 25.12 | 25.57 | 24.70 | 25.36 | 136,951 | +0.20(+0.81%) |
Mar 25, 2015 | 25.42 | 25.79 | 25.11 | 25.15 | 214,294 | -0.14(-0.55%) |
Mar 24, 2015 | 25.39 | 25.71 | 25.28 | 25.29 | 71,172 | -0.13(-0.53%) |
Mar 23, 2015 | 25.27 | 25.82 | 24.44 | 25.43 | 258,971 | +0.00(+0.02%) |
Mar 20, 2015 | 25.20 | 26.01 | 24.83 | 25.42 | 348,318 | +0.39(+1.54%) |
Mar 19, 2015 | 24.81 | 25.06 | 24.62 | 25.04 | 181,874 | +0.26(+1.03%) |
Mar 18, 2015 | 24.81 | 24.97 | 24.53 | 24.78 | 166,143 | +0.15(+0.59%) |
Mar 17, 2015 | 24.21 | 24.93 | 24.14 | 24.63 | 194,305 | +0.45(+1.85%) |
Mar 16, 2015 | 23.96 | 24.81 | 23.96 | 24.19 | 289,669 | +0.28(+1.19%) |
Mar 13, 2015 | 23.36 | 23.92 | 23.34 | 23.90 | 240,176 | +0.56(+2.42%) |
Mar 12, 2015 | 23.12 | 23.35 | 22.96 | 23.34 | 236,072 | +0.26(+1.13%) |
Mar 11, 2015 | 23.11 | 23.26 | 22.99 | 23.08 | 226,621 | +0.02(+0.11%) |
Mar 10, 2015 | 22.75 | 23.14 | 22.45 | 23.05 | 182,945 | +0.26(+1.14%) |
Mar 09, 2015 | 22.92 | 23.02 | 22.71 | 22.79 | 120,387 | -0.02(-0.07%) |
Mar 06, 2015 | 22.89 | 23.12 | 22.75 | 22.81 | 129,848 | -0.28(-1.20%) |
Mar 05, 2015 | 23.28 | 23.50 | 22.97 | 23.09 | 116,330 | +0.01(+0.05%) |
Mar 04, 2015 | 23.10 | 23.58 | 23.10 | 23.08 | 155,128 | -0.03(-0.11%) |
Mar 03, 2015 | 22.38 | 23.64 | 22.38 | 23.10 | 186,525 | +0.58(+2.57%) |
Mar 02, 2015 | 22.49 | 23.07 | 22.45 | 22.52 | 244,561 | +0.08(+0.36%) |
Feb 27, 2015 | 22.61 | 22.80 | 22.34 | 22.44 | 222,268 | -0.30(-1.34%) |
Feb 26, 2015 | 23.15 | 23.26 | 22.67 | 22.75 | 199,025 | -0.56(-2.42%) |
Feb 25, 2015 | 23.43 | 23.47 | 23.03 | 23.31 | 146,282 | -0.04(-0.17%) |
Feb 24, 2015 | 23.56 | 23.76 | 23.31 | 23.35 | 248,695 | -0.22(-0.95%) |
Feb 23, 2015 | 24.00 | 24.08 | 23.43 | 23.57 | 306,004 | -0.43(-1.79%) |
Feb 20, 2015 | 23.33 | 24.16 | 23.18 | 24.01 | 521,322 | +0.78(+3.38%) |
Feb 19, 2015 | 20.31 | 23.23 | 19.90 | 23.22 | 780,510 | +3.32(+16.67%) |
Feb 18, 2015 | 19.79 | 19.98 | 19.49 | 19.90 | 125,286 | +0.06(+0.31%) |
Feb 17, 2015 | 19.20 | 20.14 | 19.20 | 19.84 | 215,377 | +0.77(+4.02%) |
Feb 13, 2015 | 18.95 | 19.07 | 19.07 | 19.07 | 164,459 | +0.18(+0.97%) |
Feb 12, 2015 | 18.83 | 19.12 | 18.71 | 18.89 | 102,621 | +0.17(+0.89%) |
Feb 11, 2015 | 18.96 | 18.96 | 18.60 | 18.72 | 68,523 | -0.24(-1.26%) |
Feb 10, 2015 | 18.78 | 19.06 | 18.68 | 18.96 | 104,837 | +0.26(+1.41%) |
Feb 09, 2015 | 18.21 | 18.85 | 18.08 | 18.70 | 147,897 | +0.50(+2.74%) |
Feb 06, 2015 | 18.31 | 18.35 | 18.06 | 18.20 | 63,900 | -0.09(-0.49%) |
Feb 05, 2015 | 18.10 | 18.32 | 17.97 | 18.29 | 58,405 | +0.31(+1.74%) |
Feb 04, 2015 | 17.76 | 18.22 | 17.60 | 17.98 | 73,996 | +0.03(+0.16%) |
Feb 03, 2015 | 17.69 | 18.08 | 17.69 | 17.95 | 83,726 | +0.25(+1.42%) |
Feb 02, 2015 | 17.43 | 17.79 | 17.41 | 17.70 | 143,987 | +0.23(+1.33%) |
Jan 30, 2015 | 17.46 | 17.79 | 17.22 | 17.47 | 274,735 | -0.09(-0.53%) |
Jan 29, 2015 | 17.01 | 17.84 | 16.99 | 17.56 | 272,485 | +0.40(+2.32%) |
Jan 28, 2015 | 17.31 | 17.31 | 17.05 | 17.16 | 343,495 | -0.00(-0.02%) |
Jan 27, 2015 | 16.74 | 17.27 | 16.67 | 17.17 | 131,099 | +0.16(+0.93%) |
Jan 26, 2015 | 16.84 | 17.19 | 16.77 | 17.01 | 150,711 | +0.04(+0.26%) |
Jan 23, 2015 | 16.76 | 17.18 | 16.72 | 16.96 | 373,262 | +0.15(+0.89%) |
Jan 22, 2015 | 16.68 | 16.82 | 16.55 | 16.81 | 224,503 | +0.28(+1.67%) |
Jan 21, 2015 | 16.72 | 16.83 | 16.49 | 16.54 | 65,355 | -0.15(-0.92%) |
Jan 20, 2015 | 17.06 | 17.06 | 16.58 | 16.69 | 41,223 | -0.33(-1.93%) |
Jan 16, 2015 | 16.67 | 17.12 | 16.67 | 17.02 | 81,015 | +0.28(+1.70%) |
Jan 15, 2015 | 17.08 | 17.08 | 16.65 | 16.73 | 117,676 | -0.24(-1.41%) |
Jan 14, 2015 | 17.01 | 17.56 | 16.94 | 16.97 | 63,208 | -0.27(-1.58%) |
Jan 13, 2015 | 17.49 | 17.83 | 16.95 | 17.25 | 168,513 | -0.25(-1.42%) |
Jan 12, 2015 | 17.39 | 17.62 | 17.08 | 17.49 | 154,574 | +0.00(+0.02%) |
Jan 09, 2015 | 17.98 | 18.02 | 17.39 | 17.49 | 153,451 | -0.32(-1.80%) |
Jan 08, 2015 | 17.81 | 17.95 | 17.57 | 17.81 | 111,536 | +0.01(+0.05%) |
Jan 07, 2015 | 17.78 | 17.91 | 17.53 | 17.80 | 114,569 | +0.13(+0.76%) |
Jan 06, 2015 | 17.64 | 18.03 | 17.37 | 17.67 | 117,233 | -0.11(-0.59%) |
Jan 05, 2015 | 17.63 | 17.87 | 17.56 | 17.77 | 101,619 | -0.01(-0.07%) |
Jan 02, 2015 | 17.89 | 18.03 | 17.40 | 17.79 | 77,637 | -0.08(-0.43%) |
Dec 31, 2014 | 17.72 | 17.86 | 17.86 | 17.86 | 131,468 | +0.15(+0.85%) |
Dec 30, 2014 | 17.66 | 17.83 | 17.38 | 17.71 | 75,562 | -0.08(-0.43%) |
Dec 29, 2014 | 17.99 | 18.12 | 17.66 | 17.79 | 46,058 | -0.29(-1.62%) |
Dec 26, 2014 | 18.17 | 18.23 | 17.96 | 18.08 | 37,365 | +0.04(+0.20%) |
Dec 24, 2014 | 17.72 | 18.05 | 18.05 | 18.05 | 121,867 | +0.44(+2.49%) |
Dec 23, 2014 | 17.22 | 17.80 | 17.08 | 17.61 | 62,011 | +0.19(+1.10%) |
Dec 22, 2014 | 17.79 | 17.79 | 17.23 | 17.42 | 50,014 | -0.33(-1.85%) |
Dec 19, 2014 | 17.56 | 17.92 | 17.45 | 17.75 | 109,508 | +0.15(+0.83%) |
Dec 18, 2014 | 17.56 | 17.71 | 17.40 | 17.60 | 79,880 | +0.26(+1.48%) |
Dec 17, 2014 | 17.06 | 17.40 | 16.80 | 17.34 | 120,380 | +0.28(+1.64%) |
Dec 16, 2014 | 17.20 | 17.43 | 17.06 | 17.06 | 125,973 | -0.22(-1.29%) |
Dec 15, 2014 | 17.09 | 17.44 | 17.06 | 17.29 | 219,432 | +0.38(+2.23%) |
Dec 12, 2014 | 16.66 | 17.12 | 16.66 | 16.91 | 123,282 | +0.01(+0.07%) |
Dec 11, 2014 | 16.54 | 17.08 | 15.78 | 16.90 | 130,402 | +0.54(+3.30%) |
Dec 10, 2014 | 17.24 | 17.38 | 15.84 | 16.36 | 387,490 | -1.02(-5.87%) |
Dec 09, 2014 | 17.30 | 17.44 | 16.66 | 17.38 | 161,393 | +0.01(+0.05%) |
Dec 08, 2014 | 17.69 | 18.03 | 17.31 | 17.37 | 138,180 | -0.32(-1.79%) |
Dec 05, 2014 | 17.85 | 18.07 | 17.68 | 17.69 | 57,090 | -0.16(-0.89%) |
Dec 04, 2014 | 17.74 | 18.06 | 17.71 | 17.84 | 132,158 | +0.16(+0.90%) |
Dec 03, 2014 | 17.91 | 18.13 | 17.65 | 17.69 | 170,963 | -0.31(-1.72%) |
Dec 02, 2014 | 17.94 | 18.14 | 17.87 | 17.99 | 356,590 | +0.22(+1.21%) |
Dec 01, 2014 | 18.03 | 18.16 | 17.55 | 17.78 | 125,926 | -0.33(-1.84%) |
Nov 28, 2014 | 18.33 | 18.63 | 17.89 | 18.11 | 141,516 | -0.43(-2.34%) |
Nov 26, 2014 | 18.34 | 18.55 | 18.55 | 18.55 | 302,821 | +0.35(+1.90%) |
Nov 25, 2014 | 18.11 | 18.21 | 17.86 | 18.20 | 269,373 | +0.07(+0.36%) |
Nov 24, 2014 | 17.84 | 18.25 | 17.84 | 18.14 | 77,559 | +0.39(+2.20%) |
Nov 21, 2014 | 18.20 | 18.44 | 17.51 | 17.75 | 135,260 | -0.27(-1.49%) |
Nov 20, 2014 | 17.91 | 18.13 | 17.81 | 18.01 | 57,218 | +0.09(+0.50%) |
Nov 19, 2014 | 18.47 | 18.64 | 17.87 | 17.92 | 90,425 | -0.71(-3.79%) |
Nov 18, 2014 | 18.62 | 18.91 | 18.58 | 18.63 | 58,422 | +0.04(+0.20%) |
Nov 17, 2014 | 18.88 | 19.05 | 18.53 | 18.59 | 86,321 | -0.37(-1.97%) |
Nov 14, 2014 | 18.87 | 19.16 | 18.71 | 18.97 | 210,758 | +0.06(+0.32%) |
Nov 13, 2014 | 18.57 | 19.12 | 18.30 | 18.91 | 413,693 | +0.29(+1.57%) |
Nov 12, 2014 | 18.38 | 18.81 | 18.20 | 18.62 | 91,944 | +0.26(+1.39%) |
Nov 11, 2014 | 17.78 | 18.60 | 17.78 | 18.36 | 114,742 | +0.34(+1.89%) |
Nov 10, 2014 | 18.24 | 18.24 | 17.50 | 18.02 | 206,952 | -0.12(-0.65%) |
Nov 07, 2014 | 18.22 | 18.26 | 17.97 | 18.14 | 103,082 | -0.14(-0.78%) |
Nov 06, 2014 | 17.90 | 18.48 | 17.80 | 18.28 | 127,682 | +0.49(+2.76%) |
Nov 05, 2014 | 17.87 | 17.93 | 17.68 | 17.79 | 191,562 | +0.09(+0.48%) |
Nov 04, 2014 | 17.78 | 17.98 | 17.51 | 17.70 | 102,166 | -0.09(-0.50%) |
Nov 03, 2014 | 17.41 | 18.08 | 17.25 | 17.79 | 120,188 | +0.44(+2.53%) |
Oct 31, 2014 | 17.00 | 17.45 | 16.75 | 17.35 | 304,670 | +0.72(+4.32%) |
Oct 30, 2014 | 16.94 | 17.47 | 16.28 | 16.63 | 228,199 | +0.07(+0.42%) |
Oct 29, 2014 | 16.31 | 16.58 | 16.25 | 16.56 | 164,360 | +0.23(+1.42%) |
Oct 28, 2014 | 16.57 | 16.75 | 16.32 | 16.33 | 128,671 | -0.18(-1.11%) |
Oct 27, 2014 | 16.57 | 16.70 | 16.65 | 16.52 | 52,599 | -0.13(-0.80%) |
Oct 24, 2014 | 16.49 | 16.78 | 16.29 | 16.65 | 135,107 | +0.20(+1.23%) |
Oct 23, 2014 | 16.26 | 16.68 | 16.15 | 16.45 | 65,399 | +0.38(+2.35%) |
Oct 22, 2014 | 16.33 | 16.79 | 16.18 | 16.07 | 133,928 | -0.27(-1.64%) |
Oct 21, 2014 | 16.32 | 16.36 | 16.02 | 16.34 | 103,259 | +0.16(+0.98%) |
Oct 20, 2014 | 15.77 | 16.29 | 15.77 | 16.18 | 92,412 | +0.36(+2.30%) |
Oct 17, 2014 | 16.33 | 16.33 | 15.67 | 15.81 | 140,661 | +0.03(+0.17%) |
Oct 16, 2014 | 15.38 | 16.12 | 14.83 | 15.79 | 333,482 | -0.01(-0.05%) |
Oct 15, 2014 | 14.76 | 16.20 | 14.11 | 15.80 | 360,935 | +0.77(+5.14%) |
Oct 14, 2014 | 16.26 | 16.50 | 14.42 | 15.02 | 565,057 | -1.06(-6.57%) |
Oct 13, 2014 | 16.25 | 16.79 | 16.04 | 16.08 | 266,330 | -0.16(-1.00%) |
Oct 10, 2014 | 16.26 | 16.65 | 16.08 | 16.24 | 393,648 | -0.09(-0.55%) |
Oct 09, 2014 | 16.65 | 16.65 | 16.39 | 16.33 | 157,304 | -0.38(-2.26%) |
Oct 08, 2014 | 16.67 | 16.89 | 16.40 | 16.71 | 142,697 | -0.04(-0.22%) |
Oct 07, 2014 | 17.38 | 17.57 | 16.73 | 16.75 | 203,914 | -0.82(-4.65%) |
Oct 06, 2014 | 17.86 | 17.92 | 17.46 | 17.56 | 412,304 | -0.04(-0.25%) |
Oct 03, 2014 | 17.48 | 17.76 | 17.42 | 17.61 | 105,903 | +0.28(+1.64%) |
Oct 02, 2014 | 17.08 | 17.39 | 16.90 | 17.32 | 99,862 | +0.28(+1.67%) |
Oct 01, 2014 | 17.14 | 17.47 | 16.91 | 17.04 | 163,641 | -0.17(-0.97%) |
Sep 30, 2014 | 17.06 | 17.23 | 16.93 | 17.21 | 213,971 | +0.09(+0.50%) |
Sep 29, 2014 | 16.59 | 17.17 | 16.59 | 17.12 | 181,604 | +0.22(+1.32%) |
Sep 26, 2014 | 16.62 | 16.95 | 16.38 | 16.90 | 80,117 | +0.31(+1.89%) |
Sep 25, 2014 | 16.58 | 16.64 | 16.17 | 16.58 | 113,368 | -0.12(-0.71%) |
Sep 24, 2014 | 16.96 | 17.06 | 16.65 | 16.70 | 97,245 | -0.23(-1.34%) |
Sep 23, 2014 | 16.95 | 17.34 | 16.74 | 16.93 | 102,922 | -0.05(-0.31%) |
Sep 22, 2014 | 16.98 | 17.08 | 16.84 | 16.98 | 135,087 | -0.13(-0.74%) |
Sep 19, 2014 | 17.09 | 17.17 | 16.76 | 17.11 | 197,306 | -0.00(-0.02%) |
Sep 18, 2014 | 17.16 | 17.16 | 16.96 | 17.11 | 57,730 | +0.08(+0.45%) |
Sep 17, 2014 | 16.97 | 17.12 | 16.97 | 17.04 | 169,422 | +0.02(+0.10%) |
Sep 16, 2014 | 16.99 | 17.18 | 16.92 | 17.02 | 105,396 | -0.07(-0.38%) |
Sep 15, 2014 | 17.42 | 17.42 | 16.94 | 17.08 | 133,504 | -0.37(-2.10%) |
Sep 12, 2014 | 17.58 | 17.58 | 17.32 | 17.45 | 113,343 | -0.13(-0.72%) |
Sep 11, 2014 | 17.30 | 17.66 | 17.24 | 17.58 | 90,765 | +0.26(+1.50%) |
Sep 10, 2014 | 17.05 | 17.36 | 16.86 | 17.32 | 84,250 | +0.22(+1.28%) |
Sep 09, 2014 | 17.49 | 17.76 | 17.04 | 17.10 | 123,888 | -0.38(-2.16%) |
Sep 08, 2014 | 17.47 | 17.83 | 17.38 | 17.47 | 101,255 | +0.03(+0.19%) |
Sep 05, 2014 | 17.08 | 17.53 | 17.03 | 17.44 | 122,970 | +0.37(+2.16%) |
Sep 04, 2014 | 16.96 | 17.26 | 16.94 | 17.07 | 118,939 | +0.09(+0.55%) |
Sep 03, 2014 | 17.12 | 17.12 | 16.86 | 16.98 | 94,022 | -0.01(-0.07%) |
Sep 02, 2014 | 17.06 | 17.12 | 16.97 | 16.99 | 125,370 | +0.06(+0.34%) |
Aug 29, 2014 | 16.72 | 16.93 | 16.93 | 16.93 | 83,952 | +0.21(+1.26%) |
Aug 28, 2014 | 16.43 | 17.01 | 16.39 | 16.72 | 154,116 | +0.28(+1.68%) |
Aug 27, 2014 | 16.34 | 16.88 | 16.21 | 16.45 | 159,604 | +0.19(+1.20%) |
Aug 26, 2014 | 16.30 | 16.65 | 16.21 | 16.25 | 120,820 | -0.04(-0.27%) |
Aug 25, 2014 | 17.22 | 17.22 | 16.19 | 16.30 | 156,167 | -0.76(-4.48%) |
Aug 22, 2014 | 17.02 | 17.19 | 16.92 | 17.06 | 114,040 | -0.04(-0.21%) |
Aug 21, 2014 | 16.97 | 17.25 | 16.83 | 17.10 | 158,023 | +0.04(+0.21%) |
Aug 20, 2014 | 17.53 | 17.53 | 16.81 | 17.06 | 80,646 | -0.46(-2.62%) |
Aug 19, 2014 | 17.63 | 17.84 | 17.42 | 17.52 | 98,372 | +0.06(+0.37%) |
Aug 18, 2014 | 17.07 | 17.66 | 17.06 | 17.45 | 174,233 | +0.63(+3.72%) |
Aug 15, 2014 | 17.30 | 17.30 | 16.62 | 16.83 | 127,719 | -0.30(-1.78%) |
Aug 14, 2014 | 16.86 | 17.40 | 16.49 | 17.13 | 130,801 | +0.28(+1.64%) |
Aug 13, 2014 | 16.26 | 17.06 | 16.19 | 16.86 | 216,790 | +0.59(+3.62%) |
Aug 12, 2014 | 16.51 | 16.65 | 15.97 | 16.27 | 335,983 | -0.28(-1.69%) |
Aug 11, 2014 | 16.59 | 16.90 | 16.49 | 16.55 | 171,539 | +0.00(+0.00%) |
Aug 08, 2014 | 16.45 | 16.80 | 16.32 | 16.55 | 146,934 | +0.09(+0.52%) |
Aug 07, 2014 | 16.66 | 16.72 | 16.42 | 16.46 | 163,444 | -0.16(-0.98%) |
Aug 06, 2014 | 16.28 | 16.69 | 16.28 | 16.62 | 272,403 | +0.16(+0.96%) |
Aug 05, 2014 | 16.66 | 16.85 | 16.30 | 16.47 | 155,202 | -0.21(-1.27%) |
Aug 04, 2014 | 16.52 | 16.83 | 16.47 | 16.68 | 153,739 | +0.20(+1.23%) |
Aug 01, 2014 | 16.86 | 16.95 | 16.37 | 16.47 | 190,688 | -0.44(-2.62%) |
Jul 31, 2014 | 17.48 | 17.51 | 16.72 | 16.92 | 244,815 | -0.80(-4.54%) |
Jul 30, 2014 | 18.00 | 18.29 | 17.42 | 17.72 | 208,904 | -0.35(-1.96%) |
Jul 29, 2014 | 18.23 | 18.49 | 17.15 | 18.07 | 318,011 | -0.20(-1.09%) |
Jul 28, 2014 | 18.29 | 18.59 | 17.91 | 18.27 | 254,347 | -0.11(-0.58%) |
Jul 25, 2014 | 18.48 | 18.72 | 18.16 | 18.38 | 191,513 | -0.25(-1.33%) |
Jul 24, 2014 | 18.56 | 18.83 | 18.45 | 18.63 | 128,898 | -0.08(-0.41%) |
Jul 23, 2014 | 18.44 | 18.80 | 18.36 | 18.70 | 148,825 | +0.33(+1.79%) |
Jul 22, 2014 | 18.18 | 18.56 | 18.12 | 18.38 | 192,643 | +0.37(+2.08%) |
Jul 21, 2014 | 17.76 | 18.23 | 17.55 | 18.00 | 174,681 | +0.12(+0.66%) |
Jul 18, 2014 | 17.51 | 17.91 | 17.51 | 17.88 | 232,057 | +0.37(+2.09%) |
Jul 17, 2014 | 18.14 | 18.14 | 17.40 | 17.52 | 140,632 | -0.69(-3.81%) |
Jul 16, 2014 | 18.56 | 18.62 | 18.08 | 18.21 | 168,742 | -0.25(-1.36%) |
Jul 15, 2014 | 18.76 | 18.81 | 18.07 | 18.46 | 200,086 | -0.28(-1.50%) |
Jul 14, 2014 | 18.69 | 19.22 | 18.49 | 18.75 | 236,001 | +0.22(+1.16%) |
Jul 11, 2014 | 18.58 | 18.69 | 18.36 | 18.53 | 127,694 | +0.02(+0.11%) |
Jul 10, 2014 | 18.21 | 18.73 | 17.71 | 18.51 | 198,500 | -0.41(-2.15%) |
Jul 09, 2014 | 19.05 | 19.06 | 18.72 | 18.92 | 139,787 | -0.01(-0.04%) |
Jul 08, 2014 | 19.10 | 19.11 | 18.57 | 18.92 | 122,004 | -0.11(-0.60%) |
Jul 07, 2014 | 19.26 | 19.31 | 19.00 | 19.04 | 106,566 | -0.28(-1.47%) |
Jul 03, 2014 | 19.36 | 19.32 | 19.32 | 19.32 | 72,135 | -0.04(-0.21%) |
Jul 02, 2014 | 18.94 | 19.45 | 18.79 | 19.36 | 234,905 | +0.48(+2.56%) |