Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 16.14 | 16.25 | 15.95 | 16.00 | 1,399,660 | -0.19(-1.16%) |
Apr 29, 2015 | 16.42 | 16.54 | 16.11 | 16.19 | 2,411,480 | -0.24(-1.45%) |
Apr 28, 2015 | 16.20 | 16.59 | 15.91 | 16.43 | 1,334,528 | +0.28(+1.72%) |
Apr 27, 2015 | 16.69 | 16.74 | 16.14 | 16.15 | 1,579,316 | -0.45(-2.70%) |
Apr 24, 2015 | 16.74 | 17.36 | 16.49 | 16.60 | 1,277,764 | +0.06(+0.36%) |
Apr 23, 2015 | 16.52 | 16.73 | 16.36 | 16.54 | 1,315,568 | -0.03(-0.18%) |
Apr 22, 2015 | 16.46 | 16.66 | 16.30 | 16.57 | 1,005,740 | +0.10(+0.61%) |
Apr 21, 2015 | 16.37 | 16.81 | 16.37 | 16.47 | 1,726,956 | +0.20(+1.23%) |
Apr 20, 2015 | 16.34 | 16.42 | 15.91 | 16.27 | 2,138,468 | +0.02(+0.15%) |
Apr 17, 2015 | 16.33 | 16.42 | 16.20 | 16.24 | 1,954,632 | -0.18(-1.07%) |
Apr 16, 2015 | 16.88 | 16.92 | 16.38 | 16.42 | 1,934,580 | -0.53(-3.13%) |
Apr 15, 2015 | 16.64 | 16.95 | 16.50 | 16.95 | 2,107,084 | +0.37(+2.22%) |
Apr 14, 2015 | 16.50 | 16.81 | 16.50 | 16.58 | 1,553,272 | +0.04(+0.27%) |
Apr 13, 2015 | 16.37 | 16.67 | 16.36 | 16.54 | 1,681,816 | +0.22(+1.36%) |
Apr 10, 2015 | 16.38 | 16.43 | 16.09 | 16.31 | 2,189,216 | -0.09(-0.58%) |
Apr 09, 2015 | 16.43 | 16.80 | 16.31 | 16.41 | 1,360,748 | -0.12(-0.73%) |
Apr 08, 2015 | 16.56 | 16.62 | 16.20 | 16.53 | 1,657,040 | -0.01(-0.08%) |
Apr 07, 2015 | 16.50 | 16.80 | 16.43 | 16.54 | 1,641,980 | +0.09(+0.56%) |
Apr 06, 2015 | 16.54 | 16.67 | 16.32 | 16.45 | 2,553,744 | -0.05(-0.33%) |
Apr 02, 2015 | 16.83 | 16.50 | 16.50 | 16.50 | 6,966,800 | -0.90(-5.19%) |
Apr 01, 2015 | 17.45 | 17.54 | 17.05 | 17.41 | 2,449,296 | -0.23(-1.29%) |
Mar 31, 2015 | 17.10 | 17.66 | 16.75 | 17.63 | 2,445,068 | +0.50(+2.93%) |
Mar 30, 2015 | 17.05 | 17.16 | 16.77 | 17.13 | 1,329,376 | +0.16(+0.94%) |
Mar 27, 2015 | 17.05 | 17.26 | 16.88 | 16.97 | 1,230,704 | -0.24(-1.38%) |
Mar 26, 2015 | 16.85 | 17.29 | 16.73 | 17.21 | 2,457,212 | +0.03(+0.16%) |
Mar 25, 2015 | 17.64 | 17.69 | 16.94 | 17.18 | 2,823,368 | -0.35(-2.00%) |
Mar 24, 2015 | 17.82 | 17.91 | 17.50 | 17.53 | 4,287,900 | -0.63(-3.48%) |
Mar 23, 2015 | 17.97 | 18.30 | 17.73 | 18.16 | 2,164,980 | +0.19(+1.04%) |
Mar 20, 2015 | 18.39 | 18.43 | 17.85 | 17.98 | 10,358,104 | -0.34(-1.84%) |
Mar 19, 2015 | 18.50 | 18.63 | 18.15 | 18.31 | 3,404,624 | -0.25(-1.32%) |
Mar 18, 2015 | 18.58 | 18.61 | 18.18 | 18.56 | 3,359,492 | +0.14(+0.79%) |
Mar 17, 2015 | 17.94 | 18.56 | 17.85 | 18.41 | 7,540,672 | +0.53(+2.96%) |
Mar 16, 2015 | 17.25 | 17.93 | 17.21 | 17.88 | 4,921,504 | +0.62(+3.59%) |
Mar 13, 2015 | 17.18 | 17.36 | 17.14 | 17.26 | 3,273,096 | +0.03(+0.17%) |
Mar 12, 2015 | 17.10 | 17.41 | 16.98 | 17.23 | 1,715,148 | +0.04(+0.20%) |
Mar 11, 2015 | 17.16 | 17.25 | 16.93 | 17.20 | 1,980,712 | +0.19(+1.13%) |
Mar 10, 2015 | 16.99 | 17.13 | 16.95 | 17.00 | 1,446,692 | -0.12(-0.69%) |
Mar 09, 2015 | 17.03 | 17.25 | 16.92 | 17.12 | 2,680,048 | +0.15(+0.88%) |
Mar 06, 2015 | 17.12 | 17.23 | 16.73 | 16.97 | 2,194,736 | -0.35(-2.01%) |
Mar 05, 2015 | 16.92 | 17.40 | 16.78 | 17.32 | 2,814,168 | +0.46(+2.76%) |
Mar 04, 2015 | 17.19 | 17.30 | 16.78 | 16.86 | 2,492,604 | -0.49(-2.84%) |
Mar 03, 2015 | 17.25 | 17.50 | 17.00 | 17.35 | 3,115,588 | +0.08(+0.46%) |
Mar 02, 2015 | 17.25 | 17.47 | 17.04 | 17.27 | 2,122,404 | -0.04(-0.20%) |
Feb 27, 2015 | 17.22 | 17.50 | 17.12 | 17.30 | 2,912,504 | +0.11(+0.64%) |
Feb 26, 2015 | 16.84 | 17.21 | 16.79 | 17.19 | 3,372,032 | +0.43(+2.60%) |
Feb 25, 2015 | 16.59 | 17.02 | 16.56 | 16.76 | 3,981,372 | +0.17(+1.02%) |
Feb 24, 2015 | 16.99 | 17.12 | 16.56 | 16.59 | 7,842,944 | -0.68(-3.91%) |
Feb 23, 2015 | 17.49 | 17.85 | 17.07 | 17.26 | 4,320,064 | +0.14(+0.80%) |
Feb 20, 2015 | 18.05 | 18.50 | 16.98 | 17.12 | 14,191,808 | +0.13(+0.75%) |
Feb 19, 2015 | 16.37 | 17.00 | 16.31 | 17.00 | 4,685,356 | +0.70(+4.31%) |
Feb 18, 2015 | 15.96 | 16.30 | 15.65 | 16.30 | 1,451,316 | +0.30(+1.86%) |
Feb 17, 2015 | 15.96 | 16.23 | 15.85 | 16.00 | 916,280 | +0.27(+1.68%) |
Feb 13, 2015 | 15.24 | 15.73 | 15.73 | 15.73 | 1,278,400 | +0.48(+3.18%) |
Feb 12, 2015 | 15.49 | 15.49 | 15.02 | 15.25 | 1,587,040 | -0.13(-0.85%) |
Feb 11, 2015 | 15.64 | 15.74 | 15.16 | 15.38 | 1,364,128 | -0.39(-2.47%) |
Feb 10, 2015 | 15.00 | 16.49 | 14.91 | 15.77 | 4,906,196 | +0.77(+5.12%) |
Feb 09, 2015 | 14.13 | 15.00 | 14.13 | 15.00 | 2,439,180 | +0.82(+5.80%) |
Feb 06, 2015 | 15.10 | 15.11 | 14.03 | 14.18 | 3,495,924 | -0.95(-6.26%) |
Feb 05, 2015 | 15.21 | 15.49 | 15.05 | 15.12 | 1,002,420 | -0.09(-0.59%) |
Feb 04, 2015 | 15.38 | 15.49 | 14.95 | 15.21 | 2,642,736 | -0.46(-2.95%) |
Feb 03, 2015 | 15.66 | 15.83 | 15.63 | 15.68 | 966,228 | +0.01(+0.08%) |
Feb 02, 2015 | 15.74 | 15.95 | 15.38 | 15.66 | 1,649,048 | -0.12(-0.73%) |
Jan 30, 2015 | 15.65 | 15.86 | 15.58 | 15.78 | 1,827,064 | -0.09(-0.54%) |
Jan 29, 2015 | 16.45 | 16.72 | 15.41 | 15.87 | 2,563,572 | -0.49(-3.01%) |
Jan 28, 2015 | 16.02 | 16.56 | 15.93 | 16.36 | 2,123,284 | +0.45(+2.85%) |
Jan 27, 2015 | 15.97 | 16.03 | 15.69 | 15.90 | 664,852 | -0.18(-1.13%) |
Jan 26, 2015 | 15.85 | 16.09 | 15.55 | 16.09 | 1,246,152 | +0.23(+1.48%) |
Jan 23, 2015 | 15.88 | 16.17 | 15.71 | 15.85 | 1,882,448 | -0.02(-0.14%) |
Jan 22, 2015 | 16.02 | 16.11 | 15.69 | 15.88 | 1,508,840 | -0.20(-1.21%) |
Jan 21, 2015 | 16.37 | 16.55 | 16.02 | 16.07 | 1,012,948 | -0.30(-1.82%) |
Jan 20, 2015 | 16.14 | 16.42 | 15.99 | 16.37 | 1,125,604 | +0.23(+1.44%) |
Jan 16, 2015 | 15.62 | 16.20 | 15.55 | 16.14 | 1,473,208 | +0.33(+2.10%) |
Jan 15, 2015 | 16.39 | 16.45 | 15.75 | 15.80 | 1,761,800 | -0.46(-2.84%) |
Jan 14, 2015 | 16.12 | 16.29 | 16.00 | 16.27 | 1,400,932 | -0.05(-0.32%) |
Jan 13, 2015 | 16.52 | 16.52 | 16.00 | 16.32 | 2,473,112 | -0.20(-1.21%) |
Jan 12, 2015 | 16.52 | 16.61 | 16.39 | 16.52 | 1,745,624 | -0.09(-0.53%) |
Jan 09, 2015 | 16.51 | 16.69 | 16.41 | 16.61 | 1,011,548 | +0.07(+0.45%) |
Jan 08, 2015 | 16.43 | 16.71 | 16.21 | 16.53 | 1,897,836 | +0.25(+1.50%) |
Jan 07, 2015 | 16.10 | 16.38 | 15.99 | 16.29 | 1,639,868 | +0.33(+2.08%) |
Jan 06, 2015 | 16.00 | 16.23 | 15.55 | 15.95 | 1,442,860 | +0.00(+0.02%) |
Jan 05, 2015 | 15.75 | 16.19 | 15.51 | 15.95 | 1,876,820 | +0.28(+1.79%) |
Jan 02, 2015 | 15.19 | 15.72 | 15.04 | 15.67 | 1,481,952 | +0.48(+3.16%) |
Dec 31, 2014 | 15.18 | 15.19 | 15.19 | 15.19 | 1,428,400 | +0.03(+0.20%) |
Dec 30, 2014 | 15.27 | 15.62 | 15.07 | 15.16 | 2,419,136 | -0.23(-1.51%) |
Dec 29, 2014 | 16.30 | 16.41 | 15.30 | 15.39 | 3,067,188 | -0.92(-5.64%) |
Dec 26, 2014 | 16.45 | 16.45 | 15.97 | 16.31 | 1,543,488 | +0.06(+0.38%) |
Dec 24, 2014 | 16.23 | 16.25 | 16.25 | 16.25 | 1,097,600 | +0.07(+0.46%) |
Dec 23, 2014 | 16.34 | 16.48 | 15.86 | 16.18 | 2,158,128 | -0.14(-0.87%) |
Dec 22, 2014 | 16.52 | 16.60 | 15.90 | 16.32 | 2,950,756 | -0.32(-1.89%) |
Dec 19, 2014 | 16.82 | 17.23 | 16.57 | 16.63 | 2,518,340 | -0.06(-0.36%) |
Dec 18, 2014 | 16.96 | 17.07 | 16.50 | 16.69 | 4,479,136 | -0.13(-0.76%) |
Dec 17, 2014 | 17.04 | 17.35 | 16.71 | 16.82 | 2,426,212 | -0.27(-1.55%) |
Dec 16, 2014 | 16.76 | 17.21 | 16.64 | 17.09 | 2,401,752 | +0.24(+1.41%) |
Dec 15, 2014 | 16.80 | 16.97 | 16.73 | 16.85 | 1,993,004 | -0.14(-0.82%) |
Dec 12, 2014 | 16.66 | 17.18 | 16.50 | 16.99 | 2,546,284 | +0.01(+0.07%) |
Dec 11, 2014 | 16.38 | 17.04 | 16.38 | 16.98 | 2,789,812 | +0.68(+4.19%) |
Dec 10, 2014 | 16.50 | 16.57 | 16.21 | 16.29 | 2,528,416 | -0.25(-1.54%) |
Dec 09, 2014 | 15.90 | 16.59 | 15.86 | 16.55 | 3,008,132 | +0.34(+2.11%) |
Dec 08, 2014 | 16.90 | 16.90 | 14.79 | 16.20 | 11,889,436 | -0.86(-5.01%) |
Dec 05, 2014 | 18.31 | 18.62 | 16.93 | 17.06 | 7,412,144 | -1.32(-7.19%) |
Dec 04, 2014 | 18.18 | 18.50 | 17.91 | 18.38 | 1,343,572 | +0.23(+1.24%) |
Dec 03, 2014 | 17.36 | 18.24 | 17.30 | 18.16 | 4,330,808 | +0.80(+4.62%) |
Dec 02, 2014 | 17.87 | 18.12 | 16.89 | 17.36 | 4,218,740 | -0.54(-3.02%) |
Dec 01, 2014 | 18.50 | 18.84 | 17.84 | 17.89 | 2,934,696 | -1.07(-5.65%) |
Nov 28, 2014 | 19.17 | 19.23 | 18.89 | 18.97 | 827,328 | -0.07(-0.37%) |
Nov 26, 2014 | 18.73 | 19.04 | 19.04 | 19.04 | 2,112,000 | +0.60(+3.27%) |
Nov 25, 2014 | 18.33 | 18.70 | 18.25 | 18.43 | 1,685,164 | +0.20(+1.10%) |
Nov 24, 2014 | 18.56 | 18.67 | 18.16 | 18.23 | 1,702,164 | -0.30(-1.63%) |
Nov 21, 2014 | 18.88 | 19.06 | 18.51 | 18.54 | 1,689,144 | -0.26(-1.37%) |
Nov 20, 2014 | 19.09 | 19.09 | 18.67 | 18.80 | 2,403,820 | -0.45(-2.36%) |
Nov 19, 2014 | 19.05 | 19.33 | 19.05 | 19.25 | 1,524,984 | +0.05(+0.26%) |
Nov 18, 2014 | 19.18 | 19.36 | 19.08 | 19.20 | 1,265,220 | +0.02(+0.13%) |
Nov 17, 2014 | 19.16 | 19.29 | 18.95 | 19.18 | 1,487,076 | -0.25(-1.27%) |
Nov 14, 2014 | 19.24 | 19.43 | 19.13 | 19.42 | 1,297,208 | +0.18(+0.94%) |
Nov 13, 2014 | 19.25 | 19.69 | 19.06 | 19.24 | 1,510,756 | -0.07(-0.35%) |
Nov 12, 2014 | 19.68 | 19.84 | 19.12 | 19.31 | 2,283,472 | -0.38(-1.91%) |
Nov 11, 2014 | 18.64 | 19.84 | 18.50 | 19.68 | 5,947,364 | +0.49(+2.54%) |
Nov 10, 2014 | 19.51 | 20.09 | 19.15 | 19.20 | 3,004,100 | -0.26(-1.34%) |
Nov 07, 2014 | 19.71 | 20.26 | 19.12 | 19.46 | 6,603,156 | -2.36(-10.80%) |
Nov 06, 2014 | 21.36 | 21.82 | 20.80 | 21.81 | 2,869,980 | +0.78(+3.72%) |
Nov 05, 2014 | 22.32 | 22.47 | 20.69 | 21.03 | 3,035,848 | -0.57(-2.63%) |
Nov 04, 2014 | 21.42 | 21.80 | 20.64 | 21.60 | 2,313,612 | +0.18(+0.82%) |
Nov 03, 2014 | 21.19 | 21.50 | 20.34 | 21.42 | 2,004,548 | +1.11(+5.46%) |
Oct 31, 2014 | 18.71 | 20.73 | 18.65 | 20.31 | 2,590,484 | +1.84(+9.96%) |
Oct 30, 2014 | 18.32 | 18.75 | 18.27 | 18.47 | 1,231,500 | +0.21(+1.18%) |
Oct 29, 2014 | 18.46 | 18.90 | 18.06 | 18.26 | 1,273,980 | -0.20(-1.10%) |
Oct 28, 2014 | 18.39 | 18.58 | 18.14 | 18.46 | 1,730,504 | +0.12(+0.65%) |
Oct 27, 2014 | 18.68 | 18.73 | 18.27 | 18.34 | 821,396 | -0.39(-2.10%) |
Oct 24, 2014 | 18.45 | 18.75 | 18.19 | 18.73 | 1,118,276 | +0.27(+1.48%) |
Oct 23, 2014 | 18.32 | 18.85 | 18.07 | 18.46 | 2,027,996 | +0.41(+2.30%) |
Oct 22, 2014 | 19.50 | 19.54 | 17.92 | 18.05 | 1,995,284 | -1.33(-6.88%) |
Oct 21, 2014 | 19.58 | 19.59 | 19.20 | 19.38 | 1,393,228 | +0.28(+1.47%) |
Oct 20, 2014 | 19.36 | 19.81 | 18.86 | 19.10 | 1,171,944 | -0.08(-0.43%) |
Oct 17, 2014 | 18.98 | 19.37 | 18.97 | 19.18 | 2,592,380 | +0.54(+2.88%) |
Oct 16, 2014 | 18.62 | 18.84 | 18.38 | 18.64 | 2,346,828 | -0.12(-0.64%) |
Oct 15, 2014 | 18.25 | 18.93 | 17.75 | 18.76 | 2,417,384 | +0.38(+2.08%) |
Oct 14, 2014 | 18.50 | 18.84 | 18.10 | 18.38 | 2,784,744 | -0.04(-0.23%) |
Oct 13, 2014 | 19.64 | 19.91 | 18.33 | 18.42 | 2,416,616 | -1.11(-5.68%) |
Oct 10, 2014 | 21.16 | 21.68 | 19.44 | 19.53 | 5,477,288 | -1.92(-8.96%) |
Oct 09, 2014 | 22.11 | 22.56 | 21.16 | 21.45 | 2,084,496 | -0.66(-2.96%) |
Oct 08, 2014 | 21.08 | 22.23 | 20.76 | 22.11 | 2,371,468 | +1.41(+6.80%) |
Oct 07, 2014 | 20.78 | 21.12 | 20.55 | 20.70 | 1,800,780 | -0.47(-2.21%) |
Oct 06, 2014 | 21.50 | 21.64 | 20.70 | 21.17 | 1,445,824 | -0.26(-1.22%) |
Oct 03, 2014 | 21.45 | 21.78 | 20.87 | 21.43 | 1,378,988 | +0.38(+1.78%) |
Oct 02, 2014 | 21.11 | 21.26 | 19.91 | 21.06 | 1,917,416 | +0.04(+0.20%) |
Oct 01, 2014 | 22.01 | 22.13 | 20.78 | 21.02 | 2,411,000 | -1.07(-4.83%) |
Sep 30, 2014 | 23.39 | 23.71 | 21.65 | 22.08 | 4,405,384 | -1.25(-5.34%) |
Sep 29, 2014 | 21.11 | 23.44 | 21.00 | 23.33 | 3,051,288 | +2.05(+9.61%) |
Sep 26, 2014 | 21.09 | 21.48 | 21.09 | 21.28 | 1,158,376 | +0.21(+0.98%) |
Sep 25, 2014 | 21.68 | 22.11 | 20.95 | 21.07 | 1,317,828 | -0.70(-3.23%) |
Sep 24, 2014 | 20.80 | 21.98 | 20.80 | 21.78 | 1,121,624 | +0.66(+3.13%) |
Sep 23, 2014 | 20.86 | 21.58 | 20.77 | 21.12 | 1,179,228 | +0.16(+0.75%) |
Sep 22, 2014 | 21.72 | 22.16 | 20.89 | 20.96 | 1,817,968 | -0.95(-4.35%) |
Sep 19, 2014 | 21.73 | 21.91 | 21.23 | 21.91 | 2,088,940 | +0.38(+1.76%) |
Sep 18, 2014 | 21.12 | 21.61 | 21.01 | 21.53 | 942,108 | +0.65(+3.14%) |
Sep 17, 2014 | 21.20 | 21.48 | 20.80 | 20.88 | 803,212 | -0.12(-0.58%) |
Sep 16, 2014 | 20.57 | 21.34 | 20.20 | 21.00 | 1,073,824 | +0.29(+1.41%) |
Sep 15, 2014 | 21.83 | 22.06 | 20.64 | 20.71 | 1,640,060 | -0.86(-3.99%) |
Sep 12, 2014 | 22.22 | 22.35 | 21.25 | 21.57 | 780,368 | -0.62(-2.79%) |
Sep 11, 2014 | 22.02 | 22.72 | 21.91 | 22.19 | 720,256 | +0.00(+0.00%) |
Sep 10, 2014 | 21.25 | 22.21 | 20.79 | 22.19 | 1,323,100 | +1.12(+5.30%) |
Sep 09, 2014 | 22.00 | 22.22 | 20.95 | 21.07 | 1,359,672 | -0.84(-3.86%) |
Sep 08, 2014 | 22.79 | 23.48 | 21.42 | 21.91 | 2,961,720 | -0.87(-3.80%) |
Sep 05, 2014 | 21.86 | 22.83 | 21.53 | 22.78 | 940,076 | +0.91(+4.15%) |
Sep 04, 2014 | 21.35 | 22.32 | 21.35 | 21.87 | 1,290,816 | +0.47(+2.20%) |
Sep 03, 2014 | 21.79 | 21.89 | 21.23 | 21.40 | 1,341,020 | -0.12(-0.57%) |
Sep 02, 2014 | 21.29 | 21.67 | 21.06 | 21.52 | 1,318,744 | +0.56(+2.68%) |
Aug 29, 2014 | 21.22 | 20.96 | 20.96 | 20.96 | 1,322,000 | +0.10(+0.48%) |
Aug 28, 2014 | 20.74 | 20.97 | 20.39 | 20.86 | 1,373,316 | +0.07(+0.35%) |
Aug 27, 2014 | 19.00 | 20.87 | 19.00 | 20.79 | 2,896,812 | +1.75(+9.18%) |
Aug 26, 2014 | 18.86 | 19.19 | 18.67 | 19.04 | 650,848 | +0.15(+0.78%) |
Aug 25, 2014 | 19.01 | 19.36 | 18.70 | 18.89 | 709,588 | -0.01(-0.05%) |
Aug 22, 2014 | 19.12 | 19.24 | 18.81 | 18.91 | 710,496 | -0.43(-2.24%) |
Aug 21, 2014 | 18.97 | 19.60 | 18.86 | 19.34 | 1,741,092 | +0.24(+1.24%) |
Aug 20, 2014 | 18.58 | 19.32 | 18.25 | 19.10 | 1,584,384 | +0.35(+1.87%) |
Aug 19, 2014 | 17.68 | 18.80 | 17.54 | 18.75 | 1,912,512 | +1.12(+6.37%) |
Aug 18, 2014 | 17.71 | 17.84 | 17.31 | 17.63 | 703,540 | +0.17(+0.99%) |
Aug 15, 2014 | 17.86 | 17.70 | 17.34 | 17.45 | 566,304 | -0.25(-1.40%) |
Aug 14, 2014 | 17.43 | 17.93 | 17.33 | 17.70 | 1,066,516 | +0.24(+1.39%) |
Aug 13, 2014 | 17.79 | 17.99 | 17.33 | 17.46 | 1,094,000 | -0.32(-1.79%) |
Aug 12, 2014 | 17.37 | 17.92 | 17.37 | 17.78 | 891,924 | +0.31(+1.79%) |
Aug 11, 2014 | 18.17 | 18.35 | 16.83 | 17.46 | 2,962,088 | -0.54(-3.01%) |
Aug 08, 2014 | 19.81 | 19.97 | 17.90 | 18.01 | 5,708,544 | -0.05(-0.26%) |
Aug 07, 2014 | 17.94 | 18.16 | 17.80 | 18.05 | 1,660,436 | +0.35(+1.98%) |
Aug 06, 2014 | 17.84 | 18.12 | 17.38 | 17.70 | 902,536 | -0.32(-1.76%) |
Aug 05, 2014 | 17.21 | 18.25 | 17.00 | 18.02 | 1,609,524 | +0.71(+4.13%) |
Aug 04, 2014 | 16.50 | 17.38 | 16.42 | 17.31 | 1,022,356 | +0.91(+5.52%) |
Aug 01, 2014 | 16.45 | 16.88 | 16.31 | 16.40 | 774,708 | -0.13(-0.77%) |
Jul 31, 2014 | 16.59 | 16.75 | 16.28 | 16.53 | 1,030,856 | -0.42(-2.46%) |
Jul 30, 2014 | 16.12 | 16.98 | 15.99 | 16.95 | 2,432,240 | +0.99(+6.17%) |
Jul 29, 2014 | 15.90 | 16.01 | 15.79 | 15.96 | 425,552 | +0.11(+0.69%) |
Jul 28, 2014 | 16.13 | 16.14 | 15.76 | 15.85 | 286,384 | -0.06(-0.36%) |
Jul 25, 2014 | 16.04 | 16.20 | 15.63 | 15.91 | 462,256 | -0.15(-0.95%) |
Jul 24, 2014 | 16.28 | 16.54 | 15.94 | 16.06 | 730,580 | -0.14(-0.88%) |
Jul 23, 2014 | 16.47 | 16.67 | 16.10 | 16.20 | 591,664 | -0.17(-1.05%) |
Jul 22, 2014 | 15.94 | 16.74 | 15.87 | 16.38 | 943,544 | +0.57(+3.61%) |
Jul 21, 2014 | 16.03 | 16.18 | 15.75 | 15.81 | 574,808 | -0.19(-1.20%) |
Jul 18, 2014 | 16.01 | 16.23 | 15.84 | 16.00 | 495,036 | +0.06(+0.38%) |
Jul 17, 2014 | 15.97 | 16.41 | 15.78 | 15.94 | 520,884 | -0.19(-1.19%) |
Jul 16, 2014 | 16.77 | 17.00 | 15.90 | 16.13 | 990,720 | -0.54(-3.24%) |
Jul 15, 2014 | 17.36 | 17.64 | 16.50 | 16.67 | 903,972 | -0.57(-3.28%) |
Jul 14, 2014 | 17.85 | 18.00 | 17.13 | 17.24 | 523,848 | -0.17(-0.98%) |
Jul 11, 2014 | 17.20 | 17.62 | 17.09 | 17.41 | 766,924 | +0.47(+2.79%) |
Jul 10, 2014 | 16.88 | 17.54 | 16.78 | 16.93 | 1,186,580 | -1.04(-5.79%) |
Jul 09, 2014 | 17.32 | 18.23 | 16.50 | 17.98 | 1,487,832 | +0.62(+3.56%) |
Jul 08, 2014 | 17.98 | 18.01 | 15.79 | 17.36 | 4,710,716 | -0.68(-3.80%) |
Jul 07, 2014 | 18.79 | 19.32 | 18.01 | 18.04 | 1,266,396 | -1.06(-5.55%) |
Jul 03, 2014 | 19.11 | 19.10 | 19.10 | 19.10 | 975,600 | +0.27(+1.41%) |
Jul 02, 2014 | 19.68 | 20.13 | 18.30 | 18.84 | 4,506,136 | -0.16(-0.86%) |
Jul 01, 2014 | 16.74 | 19.21 | 16.52 | 19.00 | 6,628,428 | +3.40(+21.81%) |
Jun 30, 2014 | 15.52 | 16.30 | 15.52 | 15.60 | 927,572 | -0.04(-0.26%) |
Jun 27, 2014 | 15.98 | 15.98 | 15.56 | 15.64 | 978,960 | -0.32(-1.97%) |
Jun 26, 2014 | 16.20 | 16.20 | 15.62 | 15.95 | 388,456 | -0.17(-1.05%) |
Jun 25, 2014 | 15.95 | 16.34 | 15.50 | 16.12 | 744,696 | +0.05(+0.33%) |
Jun 24, 2014 | 16.59 | 16.69 | 15.97 | 16.07 | 771,116 | -0.36(-2.18%) |
Jun 23, 2014 | 16.25 | 16.87 | 16.25 | 16.43 | 466,072 | +0.14(+0.86%) |
Jun 20, 2014 | 16.26 | 17.12 | 16.12 | 16.29 | 1,176,908 | -0.13(-0.79%) |
Jun 19, 2014 | 17.01 | 17.20 | 16.13 | 16.42 | 2,606,084 | -0.82(-4.77%) |
Jun 18, 2014 | 17.52 | 17.75 | 16.97 | 17.24 | 835,088 | -0.19(-1.08%) |
Jun 17, 2014 | 17.97 | 18.16 | 17.25 | 17.43 | 1,114,468 | -0.45(-2.50%) |
Jun 16, 2014 | 17.80 | 17.88 | 16.91 | 17.88 | 1,667,752 | +0.48(+2.76%) |
Jun 13, 2014 | 17.12 | 18.00 | 16.75 | 17.39 | 4,265,288 | +0.89(+5.42%) |
Jun 12, 2014 | 15.91 | 16.96 | 15.77 | 16.50 | 2,916,340 | +0.62(+3.94%) |
Jun 11, 2014 | 15.00 | 15.88 | 14.67 | 15.88 | 2,641,448 | +0.88(+5.83%) |
Jun 10, 2014 | 13.81 | 15.00 | 13.81 | 15.00 | 3,937,244 | +1.25(+9.09%) |