Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 13.04 | 15.82 | 15.82 | 15.82 | 224,800 | -0.05(-0.32%) |
Jun 29, 2015 | 16.16 | 16.27 | 15.84 | 15.87 | 288,436 | -0.33(-2.04%) |
Jun 26, 2015 | 16.54 | 16.63 | 16.16 | 16.20 | 234,972 | -0.44(-2.64%) |
Jun 25, 2015 | 16.58 | 16.67 | 16.50 | 16.64 | 286,858 | +0.11(+0.67%) |
Jun 24, 2015 | 16.35 | 16.73 | 16.35 | 16.53 | 419,969 | +0.15(+0.92%) |
Jun 23, 2015 | 16.25 | 16.38 | 16.05 | 16.38 | 135,902 | +0.13(+0.80%) |
Jun 22, 2015 | 16.50 | 16.50 | 16.12 | 16.25 | 258,464 | -0.36(-2.17%) |
Jun 19, 2015 | 16.05 | 16.67 | 15.84 | 16.61 | 900,104 | +0.53(+3.30%) |
Jun 18, 2015 | 15.88 | 16.14 | 15.87 | 16.08 | 148,269 | +0.27(+1.71%) |
Jun 17, 2015 | 15.76 | 15.89 | 15.73 | 15.81 | 198,546 | +0.02(+0.13%) |
Jun 16, 2015 | 15.89 | 16.03 | 15.75 | 15.79 | 480,451 | -0.08(-0.50%) |
Jun 15, 2015 | 15.76 | 15.96 | 15.76 | 15.87 | 121,142 | +0.11(+0.70%) |
Jun 12, 2015 | 15.90 | 15.93 | 15.75 | 15.76 | 225,389 | -0.17(-1.07%) |
Jun 11, 2015 | 15.86 | 16.10 | 15.86 | 15.93 | 205,594 | -0.04(-0.25%) |
Jun 10, 2015 | 15.87 | 15.99 | 15.77 | 15.97 | 277,713 | +0.15(+0.95%) |
Jun 09, 2015 | 15.75 | 15.90 | 15.72 | 15.82 | 272,987 | +0.02(+0.13%) |
Jun 08, 2015 | 16.06 | 16.12 | 15.75 | 15.80 | 475,727 | -0.25(-1.56%) |
Jun 05, 2015 | 16.35 | 16.36 | 15.67 | 16.05 | 392,545 | -0.27(-1.65%) |
Jun 04, 2015 | 16.78 | 16.81 | 16.28 | 16.32 | 461,545 | -0.49(-2.91%) |
Jun 03, 2015 | 16.59 | 16.90 | 16.47 | 16.81 | 403,878 | +0.26(+1.57%) |
Jun 02, 2015 | 16.79 | 16.99 | 16.51 | 16.55 | 362,421 | -0.22(-1.31%) |
Jun 01, 2015 | 16.80 | 16.84 | 16.62 | 16.77 | 127,729 | +0.02(+0.12%) |
May 29, 2015 | 16.60 | 16.80 | 16.58 | 16.75 | 186,036 | +0.16(+0.96%) |
May 28, 2015 | 16.59 | 16.61 | 16.50 | 16.59 | 129,029 | +0.06(+0.36%) |
May 27, 2015 | 16.55 | 16.65 | 16.49 | 16.53 | 247,355 | -0.09(-0.54%) |
May 26, 2015 | 16.79 | 16.80 | 16.50 | 16.62 | 299,140 | -0.19(-1.13%) |
May 25, 2015 | 16.70 | 16.84 | 16.70 | 16.81 | 94,730 | +0.09(+0.54%) |
May 22, 2015 | 16.55 | 16.77 | 16.54 | 16.72 | 172,225 | +0.06(+0.36%) |
May 21, 2015 | 16.80 | 16.80 | 16.58 | 16.66 | 331,165 | -0.08(-0.48%) |
May 20, 2015 | 16.73 | 16.75 | 16.59 | 16.74 | 233,998 | +0.08(+0.48%) |
May 19, 2015 | 16.93 | 16.93 | 16.57 | 16.66 | 315,706 | -0.27(-1.59%) |
May 15, 2015 | 13.54 | 16.93 | 16.93 | 16.93 | 139,000 | +0.31(+1.87%) |
May 14, 2015 | 16.81 | 16.81 | 16.50 | 16.62 | 209,915 | -0.15(-0.89%) |
May 13, 2015 | 16.83 | 16.95 | 16.66 | 16.77 | 299,812 | +0.00(+0.00%) |
May 12, 2015 | 17.02 | 17.02 | 16.69 | 16.77 | 310,303 | -0.16(-0.95%) |
May 11, 2015 | 16.95 | 17.18 | 16.81 | 16.93 | 231,430 | +0.01(+0.06%) |
May 08, 2015 | 17.07 | 17.20 | 16.89 | 16.92 | 229,134 | -0.13(-0.76%) |
May 07, 2015 | 16.90 | 17.20 | 16.86 | 17.05 | 192,833 | +0.12(+0.71%) |
May 06, 2015 | 17.35 | 17.35 | 16.80 | 16.93 | 412,437 | -0.41(-2.36%) |
May 05, 2015 | 17.35 | 17.46 | 17.20 | 17.34 | 222,940 | +0.05(+0.29%) |
May 04, 2015 | 17.31 | 17.50 | 17.27 | 17.29 | 146,518 | +0.05(+0.29%) |
May 01, 2015 | 17.14 | 17.35 | 17.08 | 17.24 | 183,745 | -0.01(-0.06%) |
Apr 30, 2015 | 17.48 | 17.48 | 17.12 | 17.25 | 274,043 | -0.23(-1.32%) |
Apr 29, 2015 | 17.62 | 17.63 | 17.37 | 17.48 | 181,585 | -0.13(-0.74%) |
Apr 28, 2015 | 17.51 | 17.72 | 17.35 | 17.61 | 140,843 | -0.02(-0.11%) |
Apr 27, 2015 | 17.80 | 17.85 | 17.54 | 17.63 | 144,717 | -0.20(-1.12%) |
Apr 24, 2015 | 17.70 | 17.87 | 17.70 | 17.83 | 235,133 | +0.12(+0.68%) |
Apr 23, 2015 | 17.88 | 17.93 | 17.62 | 17.71 | 249,243 | -0.18(-1.01%) |
Apr 22, 2015 | 17.79 | 17.98 | 17.79 | 17.89 | 98,411 | +0.11(+0.62%) |
Apr 21, 2015 | 17.84 | 17.84 | 17.69 | 17.78 | 193,069 | -0.01(-0.06%) |
Apr 20, 2015 | 17.80 | 17.89 | 17.73 | 17.79 | 251,805 | +0.01(+0.06%) |
Apr 17, 2015 | 17.53 | 17.78 | 17.49 | 17.78 | 111,540 | +0.15(+0.85%) |
Apr 16, 2015 | 17.56 | 17.68 | 17.55 | 17.63 | 159,291 | +0.10(+0.57%) |
Apr 15, 2015 | 17.45 | 17.66 | 17.39 | 17.53 | 172,764 | +0.12(+0.69%) |
Apr 14, 2015 | 17.40 | 17.53 | 17.36 | 17.41 | 149,654 | +0.02(+0.12%) |
Apr 13, 2015 | 17.63 | 17.64 | 17.33 | 17.39 | 166,387 | -0.29(-1.64%) |
Apr 10, 2015 | 17.58 | 17.80 | 17.35 | 17.68 | 184,531 | +0.15(+0.86%) |
Apr 09, 2015 | 17.43 | 17.57 | 17.37 | 17.53 | 220,256 | +0.07(+0.40%) |
Apr 08, 2015 | 17.64 | 17.64 | 17.37 | 17.46 | 111,133 | -0.14(-0.80%) |
Apr 07, 2015 | 17.60 | 17.68 | 17.55 | 17.60 | 189,281 | +0.03(+0.17%) |
Apr 06, 2015 | 17.30 | 17.71 | 17.19 | 17.57 | 235,482 | +0.34(+1.97%) |
Apr 02, 2015 | 14.03 | 17.23 | 17.23 | 17.23 | 80,200 | -0.02(-0.12%) |
Apr 01, 2015 | 17.29 | 17.33 | 17.08 | 17.25 | 271,514 | -0.06(-0.35%) |
Mar 31, 2015 | 17.13 | 17.32 | 17.13 | 17.31 | 320,485 | +0.11(+0.64%) |
Mar 30, 2015 | 17.17 | 17.25 | 17.10 | 17.20 | 913,898 | +0.04(+0.23%) |
Mar 27, 2015 | 17.10 | 17.29 | 17.01 | 17.16 | 142,545 | -0.09(-0.52%) |
Mar 26, 2015 | 17.25 | 17.34 | 17.05 | 17.25 | 173,958 | -0.11(-0.63%) |
Mar 25, 2015 | 17.39 | 17.40 | 17.27 | 17.36 | 177,326 | -0.03(-0.17%) |
Mar 24, 2015 | 17.35 | 17.54 | 17.35 | 17.39 | 404,531 | +0.03(+0.17%) |
Mar 23, 2015 | 17.20 | 17.42 | 17.12 | 17.36 | 224,094 | +0.24(+1.40%) |
Mar 20, 2015 | 17.02 | 17.25 | 16.95 | 17.12 | 1,379,111 | +0.12(+0.71%) |
Mar 19, 2015 | 16.99 | 17.07 | 16.91 | 17.00 | 239,548 | +0.01(+0.06%) |
Mar 18, 2015 | 16.91 | 17.03 | 16.78 | 16.99 | 174,053 | +0.15(+0.89%) |
Mar 17, 2015 | 16.67 | 16.96 | 16.67 | 16.84 | 156,596 | +0.10(+0.60%) |
Mar 16, 2015 | 16.64 | 17.01 | 16.64 | 16.74 | 339,209 | +0.02(+0.12%) |
Mar 13, 2015 | 16.59 | 17.19 | 16.46 | 16.72 | 187,891 | +0.12(+0.72%) |
Mar 12, 2015 | 16.50 | 16.68 | 16.48 | 16.60 | 239,916 | +0.12(+0.73%) |
Mar 11, 2015 | 16.53 | 16.55 | 16.44 | 16.48 | 205,098 | -0.05(-0.30%) |
Mar 10, 2015 | 16.50 | 16.71 | 16.34 | 16.53 | 273,837 | +0.03(+0.18%) |
Mar 09, 2015 | 16.85 | 16.85 | 16.49 | 16.50 | 345,650 | -0.31(-1.84%) |
Mar 06, 2015 | 16.83 | 17.12 | 16.73 | 16.81 | 363,371 | +0.01(+0.06%) |
Mar 05, 2015 | 16.85 | 16.93 | 16.69 | 16.80 | 432,534 | -0.14(-0.83%) |
Mar 04, 2015 | 13.91 | 17.01 | 16.83 | 16.94 | 407,111 | -0.07(-0.41%) |
Mar 03, 2015 | 16.93 | 17.02 | 16.86 | 17.01 | 327,328 | +0.04(+0.24%) |
Mar 02, 2015 | 16.89 | 17.02 | 16.84 | 16.97 | 354,564 | -0.08(-0.47%) |
Feb 27, 2015 | 17.11 | 17.25 | 16.72 | 17.05 | 1,694,291 | -0.17(-0.99%) |
Feb 26, 2015 | 13.92 | 13.92 | 16.63 | 17.22 | 836,536 | +0.11(+0.64%) |
Feb 25, 2015 | 16.14 | 17.23 | 16.14 | 17.11 | 3,016,000 | +0.69(+4.20%) |
Feb 24, 2015 | 16.55 | 16.55 | 16.37 | 16.42 | 309,293 | -0.02(-0.12%) |
Feb 23, 2015 | 16.30 | 16.50 | 16.29 | 16.44 | 218,948 | +0.13(+0.80%) |
Feb 20, 2015 | 16.40 | 16.41 | 16.16 | 16.31 | 422,806 | -0.08(-0.49%) |
Feb 19, 2015 | 16.90 | 16.90 | 16.32 | 16.39 | 478,757 | -0.63(-3.70%) |
Feb 18, 2015 | 16.77 | 17.05 | 16.65 | 17.02 | 135,421 | +0.21(+1.25%) |
Feb 17, 2015 | 16.90 | 16.95 | 16.72 | 16.81 | 158,632 | -0.03(-0.18%) |
Feb 13, 2015 | 14.02 | 16.84 | 16.84 | 16.84 | 160,300 | -0.13(-0.77%) |
Feb 12, 2015 | 17.00 | 17.10 | 16.90 | 16.97 | 104,161 | +0.04(+0.24%) |
Feb 11, 2015 | 17.01 | 17.19 | 16.85 | 16.93 | 189,887 | -0.04(-0.24%) |
Feb 10, 2015 | 16.90 | 17.13 | 16.85 | 16.97 | 183,977 | +0.04(+0.24%) |
Feb 09, 2015 | 17.00 | 17.08 | 16.83 | 16.93 | 153,571 | -0.05(-0.29%) |
Feb 06, 2015 | 17.28 | 17.31 | 16.98 | 16.98 | 188,532 | -0.33(-1.91%) |
Feb 05, 2015 | 17.15 | 17.34 | 17.11 | 17.31 | 292,472 | +0.22(+1.29%) |
Feb 04, 2015 | 17.04 | 17.10 | 17.01 | 17.09 | 213,492 | +0.04(+0.23%) |
Feb 03, 2015 | 16.99 | 17.31 | 16.98 | 17.05 | 207,141 | +0.02(+0.12%) |
Feb 02, 2015 | 17.06 | 17.20 | 16.81 | 17.03 | 247,504 | -0.07(-0.41%) |
Jan 30, 2015 | 16.74 | 17.12 | 16.71 | 17.10 | 279,156 | +0.25(+1.48%) |
Jan 29, 2015 | 17.01 | 17.01 | 16.76 | 16.85 | 775,909 | -0.16(-0.94%) |
Jan 28, 2015 | 17.19 | 17.26 | 16.95 | 17.01 | 291,381 | -0.19(-1.10%) |
Jan 27, 2015 | 17.16 | 17.29 | 17.14 | 17.20 | 137,012 | -0.02(-0.12%) |
Jan 26, 2015 | 17.00 | 17.25 | 16.97 | 17.22 | 180,824 | +0.17(+1.00%) |
Jan 23, 2015 | 16.69 | 17.37 | 16.67 | 17.05 | 461,928 | +0.41(+2.46%) |
Jan 22, 2015 | 16.65 | 16.65 | 16.32 | 16.64 | 281,948 | +0.08(+0.48%) |
Jan 21, 2015 | 16.51 | 16.66 | 16.37 | 16.56 | 347,333 | +0.03(+0.18%) |
Jan 20, 2015 | 16.49 | 16.53 | 16.33 | 16.53 | 225,967 | +0.04(+0.24%) |
Jan 19, 2015 | 16.43 | 16.53 | 16.32 | 16.49 | 106,023 | +0.12(+0.73%) |
Jan 16, 2015 | 16.25 | 16.55 | 16.23 | 16.37 | 249,842 | +0.14(+0.86%) |
Jan 15, 2015 | 15.90 | 16.29 | 15.89 | 16.23 | 409,708 | +0.44(+2.79%) |
Jan 14, 2015 | 15.85 | 15.85 | 15.60 | 15.79 | 319,179 | -0.10(-0.63%) |
Jan 13, 2015 | 16.09 | 16.13 | 15.86 | 15.89 | 637,988 | -0.17(-1.06%) |
Jan 12, 2015 | 16.03 | 16.15 | 15.97 | 16.06 | 241,980 | +0.11(+0.69%) |
Jan 09, 2015 | 15.84 | 16.02 | 15.75 | 15.95 | 370,678 | +0.11(+0.69%) |
Jan 08, 2015 | 15.58 | 15.85 | 15.52 | 15.84 | 349,384 | +0.38(+2.46%) |
Jan 07, 2015 | 15.36 | 15.49 | 15.27 | 15.46 | 293,885 | +0.15(+0.98%) |
Jan 06, 2015 | 15.26 | 15.33 | 15.22 | 15.31 | 318,812 | -0.02(-0.13%) |
Jan 05, 2015 | 15.43 | 15.43 | 15.25 | 15.33 | 248,028 | -0.07(-0.45%) |
Jan 02, 2015 | 15.28 | 15.43 | 15.20 | 15.40 | 177,825 | +0.11(+0.72%) |
Dec 31, 2014 | 13.85 | 15.29 | 15.29 | 15.29 | 77,800 | -0.14(-0.91%) |
Dec 30, 2014 | 15.35 | 15.51 | 15.33 | 15.43 | 220,011 | +0.06(+0.39%) |
Dec 29, 2014 | 15.50 | 15.54 | 15.35 | 15.37 | 182,107 | -0.05(-0.32%) |
Dec 24, 2014 | 13.75 | 15.42 | 15.42 | 15.42 | 63,100 | +0.00(+0.00%) |
Dec 23, 2014 | 15.35 | 15.48 | 15.25 | 15.42 | 309,875 | +0.11(+0.72%) |
Dec 22, 2014 | 15.38 | 15.42 | 15.25 | 15.31 | 330,553 | -0.13(-0.84%) |
Dec 19, 2014 | 15.09 | 15.46 | 15.00 | 15.44 | 826,426 | +0.36(+2.39%) |
Dec 18, 2014 | 15.08 | 15.27 | 15.00 | 15.08 | 495,512 | +0.14(+0.94%) |
Dec 17, 2014 | 14.75 | 15.03 | 14.75 | 14.94 | 353,277 | +0.26(+1.77%) |
Dec 16, 2014 | 13.75 | 13.86 | 13.74 | 14.68 | 298,517 | -0.01(-0.07%) |
Dec 15, 2014 | 14.67 | 14.94 | 14.65 | 14.69 | 363,591 | +0.06(+0.41%) |
Dec 12, 2014 | 14.75 | 14.85 | 14.55 | 14.63 | 435,421 | -0.20(-1.35%) |
Dec 11, 2014 | 14.56 | 14.92 | 14.56 | 14.83 | 298,207 | +0.16(+1.09%) |
Dec 10, 2014 | 14.92 | 14.98 | 14.61 | 14.67 | 351,370 | -0.35(-2.33%) |
Dec 09, 2014 | 15.17 | 15.24 | 14.92 | 15.02 | 462,710 | -0.18(-1.18%) |
Dec 08, 2014 | 15.80 | 15.80 | 15.04 | 15.20 | 451,218 | -0.68(-4.28%) |
Dec 05, 2014 | 16.06 | 16.09 | 15.78 | 15.88 | 330,181 | -0.19(-1.18%) |
Dec 04, 2014 | 16.13 | 16.29 | 16.00 | 16.07 | 235,336 | -0.17(-1.05%) |
Dec 03, 2014 | 16.31 | 16.35 | 16.19 | 16.24 | 342,055 | +0.00(+0.00%) |
Dec 02, 2014 | 16.47 | 16.47 | 15.91 | 16.24 | 436,695 | -0.15(-0.92%) |
Dec 01, 2014 | 16.77 | 16.77 | 16.25 | 16.39 | 232,521 | -0.38(-2.27%) |
Nov 28, 2014 | 16.85 | 16.96 | 16.68 | 16.77 | 176,555 | -0.12(-0.71%) |
Nov 27, 2014 | 16.82 | 17.00 | 16.75 | 16.89 | 77,401 | -0.04(-0.24%) |
Nov 26, 2014 | 17.04 | 17.04 | 16.87 | 16.93 | 224,374 | -0.14(-0.82%) |
Nov 25, 2014 | 16.96 | 17.15 | 16.96 | 17.07 | 222,952 | +0.11(+0.65%) |
Nov 24, 2014 | 17.27 | 17.40 | 16.92 | 16.96 | 252,035 | -0.37(-2.14%) |
Nov 21, 2014 | 17.36 | 17.43 | 17.27 | 17.33 | 192,088 | +0.03(+0.17%) |
Nov 20, 2014 | 17.10 | 17.41 | 17.10 | 17.30 | 174,864 | +0.12(+0.70%) |
Nov 19, 2014 | 17.16 | 17.20 | 17.02 | 17.18 | 194,247 | +0.05(+0.29%) |
Nov 18, 2014 | 17.18 | 17.18 | 16.93 | 17.13 | 229,209 | +0.03(+0.18%) |
Nov 17, 2014 | 16.57 | 17.17 | 16.57 | 17.10 | 218,108 | +0.59(+3.57%) |
Nov 14, 2014 | 16.69 | 16.69 | 16.44 | 16.51 | 167,377 | -0.03(-0.18%) |
Nov 13, 2014 | 16.70 | 16.70 | 16.36 | 16.54 | 226,615 | +0.00(+0.00%) |
Nov 12, 2014 | 16.40 | 16.59 | 16.36 | 16.54 | 214,758 | +0.07(+0.43%) |
Nov 11, 2014 | 16.60 | 16.60 | 16.45 | 16.47 | 115,840 | -0.09(-0.54%) |
Nov 10, 2014 | 16.47 | 16.60 | 16.41 | 16.56 | 161,345 | +0.18(+1.10%) |
Nov 07, 2014 | 16.22 | 16.39 | 16.16 | 16.38 | 229,605 | +0.17(+1.05%) |
Nov 06, 2014 | 16.30 | 16.30 | 16.02 | 16.21 | 124,446 | +0.10(+0.62%) |
Nov 05, 2014 | 16.12 | 16.28 | 16.03 | 16.11 | 223,051 | -0.01(-0.06%) |
Nov 04, 2014 | 16.70 | 16.70 | 16.08 | 16.12 | 410,773 | -0.65(-3.88%) |
Nov 03, 2014 | 16.70 | 16.81 | 16.70 | 16.77 | 127,508 | +0.00(+0.00%) |
Oct 31, 2014 | 16.81 | 16.82 | 16.62 | 16.77 | 408,489 | -0.02(-0.12%) |
Oct 30, 2014 | 16.87 | 16.89 | 16.68 | 16.79 | 90,979 | -0.03(-0.18%) |
Oct 29, 2014 | 17.05 | 17.10 | 16.79 | 16.82 | 161,343 | -0.28(-1.64%) |
Oct 28, 2014 | 16.82 | 17.15 | 16.81 | 17.10 | 113,565 | +0.28(+1.66%) |
Oct 27, 2014 | 17.15 | 17.28 | 16.81 | 16.82 | 287,222 | -0.33(-1.92%) |
Oct 24, 2014 | 17.10 | 17.25 | 17.03 | 17.15 | 155,648 | +0.10(+0.59%) |
Oct 23, 2014 | 16.88 | 17.27 | 16.84 | 17.05 | 285,395 | +0.20(+1.19%) |
Oct 22, 2014 | 16.70 | 16.91 | 16.68 | 16.85 | 338,727 | +0.11(+0.66%) |
Oct 21, 2014 | 16.64 | 16.80 | 16.61 | 16.74 | 245,459 | +0.16(+0.97%) |
Oct 20, 2014 | 16.52 | 16.63 | 16.37 | 16.58 | 202,439 | +0.16(+0.97%) |
Oct 17, 2014 | 16.03 | 16.49 | 15.99 | 16.42 | 675,512 | +0.54(+3.40%) |
Oct 16, 2014 | 15.55 | 15.99 | 15.54 | 15.88 | 287,954 | +0.10(+0.63%) |
Oct 15, 2014 | 15.75 | 15.82 | 15.44 | 15.78 | 311,190 | -0.19(-1.19%) |
Oct 14, 2014 | 15.82 | 16.02 | 15.72 | 15.97 | 297,885 | +0.00(+0.00%) |
Oct 10, 2014 | 13.57 | 15.97 | 15.97 | 15.97 | 129,300 | -0.31(-1.90%) |
Oct 09, 2014 | 16.59 | 16.66 | 16.21 | 16.28 | 273,648 | -0.38(-2.28%) |
Oct 08, 2014 | 16.70 | 16.72 | 16.33 | 16.66 | 513,093 | -0.11(-0.66%) |
Oct 07, 2014 | 16.82 | 16.98 | 16.76 | 16.77 | 131,674 | -0.03(-0.18%) |
Oct 06, 2014 | 16.96 | 16.99 | 16.76 | 16.80 | 199,683 | -0.06(-0.36%) |
Oct 03, 2014 | 16.92 | 17.02 | 16.76 | 16.86 | 195,567 | +0.04(+0.24%) |
Oct 02, 2014 | 17.00 | 17.01 | 16.50 | 16.82 | 314,889 | -0.27(-1.58%) |
Oct 01, 2014 | 17.30 | 17.30 | 17.05 | 17.09 | 201,803 | -0.21(-1.21%) |
Sep 30, 2014 | 17.16 | 17.39 | 17.08 | 17.30 | 209,398 | +0.17(+0.99%) |
Sep 29, 2014 | 17.01 | 17.19 | 16.98 | 17.13 | 215,560 | +0.12(+0.71%) |
Sep 26, 2014 | 16.97 | 17.06 | 16.82 | 17.01 | 224,407 | +0.11(+0.65%) |
Sep 25, 2014 | 17.03 | 17.03 | 16.88 | 16.90 | 306,821 | -0.05(-0.29%) |
Sep 24, 2014 | 16.93 | 17.01 | 16.91 | 16.95 | 172,600 | +0.04(+0.24%) |
Sep 23, 2014 | 17.00 | 17.00 | 16.83 | 16.91 | 121,064 | -0.09(-0.53%) |
Sep 22, 2014 | 17.04 | 17.08 | 16.91 | 17.00 | 163,770 | +0.03(+0.18%) |
Sep 19, 2014 | 16.85 | 17.02 | 16.80 | 16.97 | 809,359 | +0.11(+0.65%) |
Sep 18, 2014 | 17.18 | 17.33 | 16.76 | 16.86 | 336,465 | -0.32(-1.86%) |
Sep 17, 2014 | 17.20 | 17.23 | 17.09 | 17.18 | 227,814 | -0.02(-0.12%) |
Sep 16, 2014 | 17.64 | 17.65 | 17.17 | 17.20 | 335,217 | -0.40(-2.27%) |
Sep 15, 2014 | 17.60 | 17.66 | 17.55 | 17.60 | 181,220 | +0.08(+0.46%) |
Sep 12, 2014 | 17.57 | 17.72 | 17.50 | 17.52 | 169,532 | +0.00(+0.00%) |
Sep 11, 2014 | 17.37 | 17.58 | 17.32 | 17.52 | 161,341 | +0.18(+1.04%) |
Sep 10, 2014 | 17.39 | 17.50 | 17.27 | 17.34 | 238,492 | +0.02(+0.12%) |
Sep 09, 2014 | 17.51 | 17.52 | 17.27 | 17.32 | 265,617 | -0.11(-0.63%) |
Sep 08, 2014 | 17.77 | 17.77 | 17.31 | 17.43 | 333,051 | -0.30(-1.69%) |
Sep 05, 2014 | 17.92 | 18.00 | 17.71 | 17.73 | 222,542 | -0.11(-0.62%) |
Sep 04, 2014 | 18.12 | 18.25 | 17.77 | 17.84 | 205,457 | -0.22(-1.22%) |
Sep 03, 2014 | 17.90 | 18.14 | 17.87 | 18.06 | 91,686 | +0.11(+0.61%) |
Sep 02, 2014 | 18.10 | 18.10 | 17.83 | 17.95 | 127,650 | -0.15(-0.83%) |
Aug 29, 2014 | 13.59 | 18.10 | 18.10 | 18.10 | 89,100 | +0.06(+0.33%) |
Aug 28, 2014 | 17.87 | 18.11 | 17.82 | 18.04 | 106,497 | +0.17(+0.95%) |
Aug 27, 2014 | 18.20 | 18.20 | 17.83 | 17.87 | 137,982 | -0.41(-2.24%) |
Aug 26, 2014 | 18.15 | 18.39 | 18.15 | 18.28 | 156,178 | +0.11(+0.61%) |
Aug 25, 2014 | 18.12 | 18.30 | 18.08 | 18.17 | 76,745 | +0.01(+0.06%) |
Aug 22, 2014 | 17.98 | 18.20 | 17.98 | 18.16 | 104,285 | +0.24(+1.34%) |
Aug 21, 2014 | 18.04 | 18.09 | 17.91 | 17.92 | 93,490 | -0.11(-0.61%) |
Aug 20, 2014 | 18.02 | 18.11 | 18.02 | 18.03 | 87,104 | -0.04(-0.22%) |
Aug 19, 2014 | 18.00 | 18.11 | 17.99 | 18.07 | 129,364 | -0.01(-0.06%) |
Aug 18, 2014 | 17.87 | 18.10 | 17.78 | 18.08 | 153,146 | +0.18(+1.01%) |
Aug 15, 2014 | 17.78 | 17.90 | 17.78 | 17.90 | 68,270 | +0.12(+0.67%) |
Aug 14, 2014 | 17.89 | 17.91 | 17.74 | 17.78 | 140,283 | -0.07(-0.39%) |
Aug 13, 2014 | 17.77 | 17.95 | 17.75 | 17.85 | 134,501 | +0.08(+0.45%) |
Aug 12, 2014 | 17.37 | 17.82 | 17.37 | 17.77 | 167,997 | +0.39(+2.24%) |
Aug 11, 2014 | 17.49 | 17.49 | 17.35 | 17.38 | 142,832 | +0.00(+0.00%) |
Aug 08, 2014 | 17.41 | 17.56 | 17.35 | 17.38 | 148,181 | -0.11(-0.63%) |
Aug 07, 2014 | 17.94 | 17.95 | 17.45 | 17.49 | 284,488 | -0.42(-2.35%) |
Aug 06, 2014 | 17.99 | 18.10 | 17.65 | 17.91 | 200,241 | +0.11(+0.62%) |
Aug 05, 2014 | 17.56 | 17.93 | 17.56 | 17.80 | 171,977 | +0.04(+0.23%) |
Aug 01, 2014 | 13.33 | 17.76 | 17.76 | 17.76 | 128,500 | +0.15(+0.85%) |
Jul 31, 2014 | 17.72 | 17.72 | 17.51 | 17.61 | 289,483 | -0.07(-0.40%) |
Jul 30, 2014 | 17.75 | 17.79 | 17.65 | 17.68 | 167,313 | -0.05(-0.28%) |
Jul 29, 2014 | 17.58 | 17.84 | 17.58 | 17.73 | 204,597 | -0.06(-0.34%) |
Jul 28, 2014 | 17.70 | 17.87 | 17.64 | 17.79 | 145,962 | +0.14(+0.79%) |
Jul 25, 2014 | 17.58 | 17.73 | 17.57 | 17.65 | 141,287 | +0.10(+0.57%) |
Jul 24, 2014 | 17.50 | 17.66 | 17.47 | 17.55 | 301,225 | +0.05(+0.29%) |
Jul 23, 2014 | 17.52 | 17.62 | 17.42 | 17.50 | 296,764 | -0.05(-0.28%) |
Jul 22, 2014 | 17.61 | 17.68 | 17.51 | 17.55 | 345,993 | +0.00(+0.00%) |
Jul 21, 2014 | 17.90 | 17.99 | 17.51 | 17.55 | 319,693 | -0.14(-0.79%) |
Jul 18, 2014 | 17.65 | 17.98 | 17.65 | 17.69 | 149,724 | -0.01(-0.06%) |
Jul 17, 2014 | 17.94 | 17.94 | 17.68 | 17.70 | 126,075 | -0.20(-1.12%) |
Jul 16, 2014 | 17.74 | 17.95 | 17.74 | 17.90 | 104,330 | +0.21(+1.19%) |
Jul 15, 2014 | 17.83 | 17.84 | 17.62 | 17.69 | 154,363 | -0.01(-0.06%) |
Jul 14, 2014 | 17.85 | 17.87 | 17.65 | 17.70 | 152,849 | -0.17(-0.95%) |
Jul 11, 2014 | 17.90 | 17.93 | 17.85 | 17.87 | 98,771 | -0.04(-0.22%) |
Jul 10, 2014 | 17.76 | 18.01 | 17.76 | 17.91 | 135,645 | +0.05(+0.28%) |
Jul 09, 2014 | 17.83 | 17.99 | 17.79 | 17.86 | 825,964 | -0.02(-0.11%) |
Jul 08, 2014 | 18.10 | 18.10 | 17.82 | 17.88 | 198,688 | -0.26(-1.43%) |
Jul 07, 2014 | 18.46 | 18.46 | 18.12 | 18.14 | 205,883 | -0.26(-1.41%) |
Jul 04, 2014 | 18.55 | 18.58 | 18.31 | 18.40 | 58,523 | -0.11(-0.59%) |
Jul 03, 2014 | 18.50 | 18.55 | 18.40 | 18.51 | 281,595 | -0.02(-0.11%) |