Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 14.99 | 14.99 | 14.26 | 14.27 | 59,098 | -0.87(-5.75%) |
Apr 29, 2015 | 14.96 | 15.33 | 14.96 | 15.14 | 22,626 | +0.20(+1.34%) |
Apr 28, 2015 | 15.13 | 15.35 | 14.92 | 14.94 | 49,093 | -0.24(-1.58%) |
Apr 27, 2015 | 15.46 | 15.64 | 15.06 | 15.18 | 22,481 | -0.15(-0.98%) |
Apr 24, 2015 | 15.36 | 15.80 | 15.30 | 15.33 | 48,872 | -0.06(-0.39%) |
Apr 23, 2015 | 15.26 | 15.73 | 15.11 | 15.39 | 70,635 | +0.13(+0.85%) |
Apr 22, 2015 | 13.98 | 15.37 | 13.90 | 15.26 | 81,386 | +1.26(+9.00%) |
Apr 21, 2015 | 14.37 | 14.45 | 14.00 | 14.00 | 17,461 | -0.41(-2.85%) |
Apr 20, 2015 | 14.21 | 14.71 | 14.21 | 14.41 | 21,123 | +0.20(+1.41%) |
Apr 17, 2015 | 14.50 | 14.50 | 14.09 | 14.21 | 39,757 | -0.38(-2.60%) |
Apr 16, 2015 | 14.92 | 14.92 | 14.43 | 14.59 | 35,206 | -0.38(-2.54%) |
Apr 15, 2015 | 15.02 | 15.40 | 14.94 | 14.97 | 47,063 | -0.11(-0.73%) |
Apr 14, 2015 | 14.96 | 15.34 | 14.96 | 15.08 | 31,985 | +0.03(+0.20%) |
Apr 13, 2015 | 15.20 | 15.45 | 14.57 | 15.05 | 65,221 | -0.22(-1.44%) |
Apr 10, 2015 | 15.35 | 15.44 | 15.25 | 15.27 | 24,710 | +0.00(+0.00%) |
Apr 09, 2015 | 15.63 | 15.71 | 15.22 | 15.27 | 18,363 | -0.42(-2.68%) |
Apr 08, 2015 | 15.45 | 15.71 | 15.45 | 15.69 | 20,448 | +0.16(+1.03%) |
Apr 07, 2015 | 15.72 | 15.93 | 15.46 | 15.53 | 21,713 | -0.31(-1.96%) |
Apr 06, 2015 | 15.52 | 15.98 | 15.52 | 15.84 | 36,852 | +0.05(+0.32%) |
Apr 02, 2015 | 16.10 | 15.79 | 15.79 | 15.79 | 27,400 | -0.36(-2.23%) |
Apr 01, 2015 | 15.93 | 16.15 | 15.68 | 16.15 | 48,287 | +0.22(+1.38%) |
Mar 31, 2015 | 15.96 | 16.04 | 15.78 | 15.93 | 55,211 | -0.06(-0.38%) |
Mar 30, 2015 | 15.64 | 16.06 | 15.62 | 15.99 | 35,622 | +0.44(+2.83%) |
Mar 27, 2015 | 15.48 | 15.62 | 15.15 | 15.55 | 73,395 | +0.03(+0.19%) |
Mar 26, 2015 | 15.45 | 15.71 | 15.42 | 15.52 | 35,745 | +0.02(+0.13%) |
Mar 25, 2015 | 15.91 | 15.93 | 15.45 | 15.50 | 40,400 | -0.38(-2.39%) |
Mar 24, 2015 | 15.33 | 15.92 | 15.24 | 15.88 | 56,906 | +0.53(+3.45%) |
Mar 23, 2015 | 15.20 | 15.44 | 15.20 | 15.35 | 44,010 | +0.00(+0.00%) |
Mar 20, 2015 | 15.50 | 15.60 | 15.32 | 15.35 | 63,078 | -0.15(-0.97%) |
Mar 19, 2015 | 15.45 | 15.59 | 15.45 | 15.50 | 66,871 | -0.06(-0.39%) |
Mar 18, 2015 | 15.48 | 15.60 | 15.45 | 15.56 | 66,014 | +0.03(+0.19%) |
Mar 17, 2015 | 15.54 | 15.64 | 15.46 | 15.53 | 33,414 | -0.04(-0.26%) |
Mar 16, 2015 | 15.55 | 15.70 | 15.53 | 15.57 | 29,060 | +0.06(+0.39%) |
Mar 13, 2015 | 15.38 | 15.57 | 15.30 | 15.51 | 51,176 | +0.13(+0.85%) |
Mar 12, 2015 | 15.35 | 15.49 | 15.32 | 15.38 | 55,516 | +0.15(+0.98%) |
Mar 11, 2015 | 15.16 | 15.30 | 15.16 | 15.23 | 50,435 | +0.04(+0.26%) |
Mar 10, 2015 | 15.21 | 15.37 | 15.14 | 15.19 | 70,457 | -0.04(-0.26%) |
Mar 09, 2015 | 15.25 | 15.54 | 15.21 | 15.23 | 25,630 | -0.06(-0.39%) |
Mar 06, 2015 | 15.21 | 15.55 | 15.21 | 15.29 | 51,522 | -0.01(-0.07%) |
Mar 05, 2015 | 15.30 | 15.43 | 15.20 | 15.30 | 29,979 | +0.04(+0.26%) |
Mar 04, 2015 | 15.23 | 15.46 | 15.19 | 15.26 | 59,953 | -0.02(-0.13%) |
Mar 03, 2015 | 15.45 | 15.49 | 15.12 | 15.28 | 39,339 | -0.16(-1.04%) |
Mar 02, 2015 | 14.96 | 15.49 | 14.90 | 15.44 | 126,002 | +0.59(+3.97%) |
Feb 27, 2015 | 14.92 | 15.07 | 14.85 | 14.85 | 96,063 | -0.04(-0.27%) |
Feb 26, 2015 | 14.81 | 15.10 | 14.68 | 14.89 | 149,199 | +0.16(+1.09%) |
Feb 25, 2015 | 14.75 | 14.94 | 14.68 | 14.73 | 130,101 | +0.03(+0.20%) |
Feb 24, 2015 | 15.05 | 15.11 | 14.67 | 14.70 | 1,342,124 | -0.35(-2.33%) |
Feb 23, 2015 | 15.22 | 15.24 | 14.91 | 15.05 | 48,330 | -0.16(-1.05%) |
Feb 20, 2015 | 15.32 | 15.47 | 15.17 | 15.21 | 35,659 | -0.04(-0.26%) |
Feb 19, 2015 | 15.38 | 15.55 | 15.11 | 15.25 | 44,982 | -0.07(-0.46%) |
Feb 18, 2015 | 15.33 | 15.60 | 15.23 | 15.32 | 28,879 | -0.06(-0.39%) |
Feb 17, 2015 | 15.43 | 15.56 | 15.31 | 15.38 | 35,556 | -0.11(-0.71%) |
Feb 13, 2015 | 15.52 | 15.49 | 15.49 | 15.49 | 45,100 | +0.01(+0.06%) |
Feb 12, 2015 | 15.89 | 16.04 | 15.38 | 15.48 | 72,193 | -0.30(-1.90%) |
Feb 11, 2015 | 16.15 | 16.35 | 15.65 | 15.78 | 47,443 | -0.58(-3.55%) |
Feb 10, 2015 | 16.57 | 16.78 | 16.29 | 16.36 | 67,384 | -0.18(-1.09%) |
Feb 09, 2015 | 16.76 | 16.90 | 16.46 | 16.54 | 35,530 | -0.21(-1.25%) |
Feb 06, 2015 | 16.80 | 16.97 | 16.61 | 16.75 | 43,347 | -0.05(-0.30%) |
Feb 05, 2015 | 16.60 | 16.97 | 16.45 | 16.80 | 24,606 | +0.34(+2.07%) |
Feb 04, 2015 | 16.51 | 16.67 | 16.32 | 16.46 | 110,122 | -0.14(-0.84%) |
Feb 03, 2015 | 16.65 | 16.88 | 16.35 | 16.60 | 44,002 | +0.10(+0.61%) |
Feb 02, 2015 | 16.64 | 16.90 | 16.40 | 16.50 | 91,429 | -0.14(-0.84%) |
Jan 30, 2015 | 16.77 | 17.00 | 16.62 | 16.64 | 58,775 | -0.27(-1.60%) |
Jan 29, 2015 | 16.67 | 16.95 | 16.65 | 16.91 | 22,826 | +0.26(+1.56%) |
Jan 28, 2015 | 16.75 | 16.80 | 16.64 | 16.65 | 26,904 | -0.01(-0.06%) |
Jan 27, 2015 | 16.68 | 16.73 | 16.65 | 16.66 | 20,818 | -0.01(-0.06%) |
Jan 26, 2015 | 16.65 | 16.96 | 16.56 | 16.67 | 17,400 | -0.08(-0.48%) |
Jan 23, 2015 | 16.87 | 16.94 | 16.54 | 16.75 | 17,775 | -0.07(-0.42%) |
Jan 22, 2015 | 16.81 | 16.92 | 16.52 | 16.82 | 33,067 | +0.15(+0.90%) |
Jan 21, 2015 | 16.73 | 16.93 | 16.55 | 16.67 | 22,750 | -0.08(-0.48%) |
Jan 20, 2015 | 16.70 | 16.86 | 16.65 | 16.75 | 29,945 | +0.11(+0.66%) |
Jan 16, 2015 | 16.22 | 16.69 | 16.22 | 16.64 | 22,062 | +0.32(+1.96%) |
Jan 15, 2015 | 16.47 | 16.67 | 16.27 | 16.32 | 27,398 | -0.17(-1.03%) |
Jan 14, 2015 | 16.53 | 16.82 | 16.40 | 16.49 | 51,743 | -0.13(-0.78%) |
Jan 13, 2015 | 17.26 | 17.51 | 16.53 | 16.62 | 31,407 | -0.59(-3.43%) |
Jan 12, 2015 | 17.25 | 17.32 | 16.98 | 17.21 | 21,029 | +0.05(+0.29%) |
Jan 09, 2015 | 17.29 | 17.39 | 17.13 | 17.16 | 44,793 | -0.08(-0.46%) |
Jan 08, 2015 | 17.20 | 17.37 | 17.07 | 17.24 | 90,426 | +0.21(+1.23%) |
Jan 07, 2015 | 17.16 | 17.16 | 16.76 | 17.03 | 16,833 | -0.02(-0.12%) |
Jan 06, 2015 | 17.06 | 17.34 | 16.65 | 17.05 | 55,326 | +0.13(+0.77%) |
Jan 05, 2015 | 17.21 | 17.34 | 16.65 | 16.92 | 41,566 | -0.42(-2.42%) |
Jan 02, 2015 | 17.18 | 17.64 | 16.77 | 17.34 | 37,214 | +0.18(+1.05%) |
Dec 31, 2014 | 17.67 | 17.16 | 17.16 | 17.16 | 24,700 | -0.32(-1.83%) |
Dec 30, 2014 | 17.56 | 17.84 | 17.34 | 17.48 | 20,315 | -0.16(-0.91%) |
Dec 29, 2014 | 17.79 | 17.94 | 17.51 | 17.64 | 58,154 | -0.09(-0.51%) |
Dec 26, 2014 | 17.50 | 17.76 | 17.50 | 17.73 | 26,595 | +0.23(+1.31%) |
Dec 24, 2014 | 17.57 | 17.50 | 17.50 | 17.50 | 17,000 | +0.00(+0.00%) |
Dec 23, 2014 | 17.27 | 17.59 | 17.15 | 17.50 | 31,133 | +0.38(+2.22%) |
Dec 22, 2014 | 17.29 | 17.50 | 17.03 | 17.12 | 40,226 | -0.23(-1.33%) |
Dec 19, 2014 | 17.15 | 17.53 | 17.14 | 17.35 | 85,766 | +0.10(+0.58%) |
Dec 18, 2014 | 17.40 | 17.62 | 17.01 | 17.25 | 78,706 | +0.16(+0.94%) |
Dec 17, 2014 | 16.65 | 17.11 | 16.53 | 17.09 | 93,072 | +0.47(+2.83%) |
Dec 16, 2014 | 16.67 | 16.94 | 16.40 | 16.62 | 67,723 | -0.02(-0.12%) |
Dec 15, 2014 | 16.80 | 16.98 | 16.64 | 16.64 | 39,059 | -0.12(-0.72%) |
Dec 12, 2014 | 16.85 | 17.18 | 16.72 | 16.76 | 31,601 | -0.26(-1.53%) |
Dec 11, 2014 | 17.07 | 17.38 | 16.91 | 17.02 | 47,078 | +0.06(+0.35%) |
Dec 10, 2014 | 17.27 | 17.29 | 16.86 | 16.96 | 27,924 | -0.31(-1.80%) |
Dec 09, 2014 | 16.93 | 17.43 | 16.86 | 17.27 | 29,256 | +0.31(+1.83%) |
Dec 08, 2014 | 17.80 | 17.95 | 16.81 | 16.96 | 32,720 | -0.76(-4.29%) |
Dec 05, 2014 | 16.76 | 17.78 | 16.76 | 17.72 | 22,652 | +0.91(+5.41%) |
Dec 04, 2014 | 16.84 | 17.03 | 16.77 | 16.81 | 26,918 | +0.01(+0.06%) |
Dec 03, 2014 | 16.76 | 17.08 | 16.75 | 16.80 | 24,731 | -0.03(-0.18%) |
Dec 02, 2014 | 17.03 | 17.20 | 16.73 | 16.83 | 16,915 | -0.13(-0.77%) |
Dec 01, 2014 | 16.70 | 17.17 | 16.66 | 16.96 | 33,680 | +0.23(+1.37%) |
Nov 28, 2014 | 17.01 | 17.14 | 16.73 | 16.73 | 14,172 | -0.22(-1.30%) |
Nov 26, 2014 | 16.98 | 16.95 | 16.95 | 16.95 | 8,500 | +0.14(+0.83%) |
Nov 25, 2014 | 16.79 | 16.92 | 16.66 | 16.81 | 23,528 | +0.03(+0.18%) |
Nov 24, 2014 | 16.68 | 16.78 | 16.65 | 16.78 | 11,494 | +0.12(+0.72%) |
Nov 21, 2014 | 16.95 | 16.97 | 16.65 | 16.66 | 12,617 | -0.02(-0.12%) |
Nov 20, 2014 | 16.55 | 16.68 | 16.55 | 16.68 | 9,820 | +0.12(+0.72%) |
Nov 19, 2014 | 16.87 | 16.87 | 16.48 | 16.56 | 48,755 | -0.06(-0.36%) |
Nov 18, 2014 | 16.66 | 16.77 | 16.49 | 16.62 | 33,080 | -0.06(-0.36%) |
Nov 17, 2014 | 17.05 | 17.19 | 16.64 | 16.68 | 28,939 | -0.27(-1.59%) |
Nov 14, 2014 | 16.71 | 17.00 | 16.60 | 16.95 | 39,159 | +0.31(+1.86%) |
Nov 13, 2014 | 16.99 | 16.99 | 16.60 | 16.64 | 21,270 | -0.41(-2.40%) |
Nov 12, 2014 | 16.86 | 17.07 | 16.81 | 17.05 | 21,612 | +0.06(+0.35%) |
Nov 11, 2014 | 17.01 | 17.16 | 16.75 | 16.99 | 22,993 | -0.11(-0.64%) |
Nov 10, 2014 | 17.22 | 17.22 | 16.80 | 17.10 | 21,462 | -0.10(-0.58%) |
Nov 07, 2014 | 17.07 | 17.20 | 16.94 | 17.20 | 9,391 | +0.01(+0.06%) |
Nov 06, 2014 | 17.03 | 17.19 | 16.94 | 17.19 | 19,736 | +0.17(+1.00%) |
Nov 05, 2014 | 16.81 | 17.28 | 16.60 | 17.02 | 29,287 | +0.42(+2.53%) |
Nov 04, 2014 | 16.77 | 16.87 | 16.56 | 16.60 | 23,343 | -0.27(-1.60%) |
Nov 03, 2014 | 16.99 | 17.10 | 16.76 | 16.87 | 22,132 | -0.12(-0.71%) |
Oct 31, 2014 | 17.23 | 17.33 | 16.83 | 16.99 | 49,860 | +0.10(+0.59%) |
Oct 30, 2014 | 16.83 | 16.95 | 16.75 | 16.89 | 25,791 | -0.04(-0.24%) |
Oct 29, 2014 | 17.08 | 17.08 | 16.90 | 16.93 | 18,907 | -0.16(-0.94%) |
Oct 28, 2014 | 16.24 | 17.09 | 16.20 | 17.09 | 34,288 | +0.82(+5.04%) |
Oct 27, 2014 | 16.32 | 16.32 | 16.32 | 16.27 | 18,531 | -0.05(-0.31%) |
Oct 24, 2014 | 16.39 | 16.39 | 16.25 | 16.32 | 25,323 | +0.04(+0.25%) |
Oct 23, 2014 | 16.20 | 16.59 | 16.20 | 16.28 | 30,009 | +0.29(+1.81%) |
Oct 22, 2014 | 16.58 | 16.64 | 15.91 | 15.99 | 41,562 | -0.61(-3.67%) |
Oct 21, 2014 | 16.77 | 16.78 | 16.50 | 16.60 | 27,237 | -0.16(-0.95%) |
Oct 20, 2014 | 16.65 | 16.65 | 16.65 | 16.76 | 49,157 | -0.12(-0.71%) |
Oct 17, 2014 | 17.21 | 17.50 | 16.64 | 16.88 | 60,066 | -0.07(-0.41%) |
Oct 16, 2014 | 16.20 | 17.30 | 16.20 | 16.95 | 46,664 | +0.68(+4.18%) |
Oct 15, 2014 | 15.97 | 16.35 | 15.83 | 16.27 | 72,502 | +0.58(+3.70%) |
Oct 14, 2014 | 15.51 | 15.98 | 15.51 | 15.69 | 43,137 | +0.25(+1.62%) |
Oct 13, 2014 | 15.23 | 15.85 | 15.08 | 15.44 | 36,324 | +0.33(+2.18%) |
Oct 10, 2014 | 14.95 | 15.42 | 14.95 | 15.11 | 71,880 | +0.16(+1.07%) |
Oct 09, 2014 | 15.40 | 15.40 | 14.92 | 14.95 | 66,370 | -0.38(-2.48%) |
Oct 08, 2014 | 15.00 | 15.41 | 14.90 | 15.33 | 79,314 | +0.35(+2.34%) |
Oct 07, 2014 | 15.07 | 15.40 | 14.90 | 14.98 | 48,251 | -0.13(-0.86%) |
Oct 06, 2014 | 15.20 | 15.30 | 15.00 | 15.11 | 46,402 | -0.10(-0.66%) |
Oct 03, 2014 | 15.20 | 15.38 | 14.99 | 15.21 | 28,222 | +0.11(+0.73%) |
Oct 02, 2014 | 15.25 | 15.36 | 14.99 | 15.10 | 55,264 | +0.14(+0.94%) |
Oct 01, 2014 | 14.98 | 15.01 | 14.76 | 14.96 | 77,475 | +0.02(+0.13%) |
Sep 30, 2014 | 15.25 | 15.57 | 14.93 | 14.94 | 119,229 | -0.29(-1.90%) |
Sep 29, 2014 | 15.11 | 15.26 | 14.99 | 15.23 | 29,411 | +0.07(+0.46%) |
Sep 26, 2014 | 15.16 | 15.23 | 15.11 | 15.16 | 18,236 | +0.02(+0.13%) |
Sep 25, 2014 | 15.42 | 15.48 | 15.11 | 15.14 | 43,720 | -0.26(-1.69%) |
Sep 24, 2014 | 15.01 | 15.75 | 15.01 | 15.40 | 98,934 | +0.21(+1.38%) |
Sep 23, 2014 | 15.08 | 15.41 | 15.04 | 15.19 | 44,698 | +0.07(+0.46%) |
Sep 22, 2014 | 15.14 | 15.22 | 15.11 | 15.12 | 23,792 | -0.12(-0.79%) |
Sep 19, 2014 | 15.24 | 15.59 | 15.11 | 15.24 | 54,595 | +0.00(+0.00%) |
Sep 18, 2014 | 15.11 | 15.34 | 15.04 | 15.24 | 25,343 | +0.21(+1.40%) |
Sep 17, 2014 | 15.32 | 15.32 | 14.97 | 15.03 | 8,823 | -0.11(-0.73%) |
Sep 16, 2014 | 14.89 | 15.39 | 14.89 | 15.14 | 15,016 | +0.18(+1.20%) |
Sep 15, 2014 | 15.18 | 15.26 | 14.95 | 14.96 | 16,321 | -0.24(-1.58%) |
Sep 12, 2014 | 15.09 | 15.34 | 14.94 | 15.20 | 48,271 | +0.16(+1.06%) |
Sep 11, 2014 | 15.11 | 15.13 | 14.98 | 15.04 | 13,489 | -0.05(-0.33%) |
Sep 10, 2014 | 15.04 | 15.14 | 14.78 | 15.09 | 13,800 | +0.10(+0.67%) |
Sep 09, 2014 | 15.19 | 15.47 | 14.92 | 14.99 | 24,460 | -0.24(-1.58%) |
Sep 08, 2014 | 15.17 | 15.38 | 15.10 | 15.23 | 17,925 | +0.15(+0.99%) |
Sep 05, 2014 | 14.75 | 15.14 | 14.75 | 15.08 | 43,013 | +0.27(+1.82%) |
Sep 04, 2014 | 15.25 | 15.25 | 14.80 | 14.81 | 30,140 | -0.33(-2.18%) |
Sep 03, 2014 | 15.34 | 15.35 | 15.08 | 15.14 | 19,710 | -0.11(-0.72%) |
Sep 02, 2014 | 15.40 | 15.40 | 14.97 | 15.25 | 21,370 | -0.05(-0.33%) |
Aug 29, 2014 | 15.38 | 15.30 | 15.30 | 15.30 | 18,500 | -0.09(-0.58%) |
Aug 28, 2014 | 15.61 | 15.80 | 15.35 | 15.39 | 15,924 | -0.33(-2.10%) |
Aug 27, 2014 | 16.15 | 16.15 | 15.51 | 15.72 | 46,113 | -0.44(-2.72%) |
Aug 26, 2014 | 16.26 | 16.29 | 16.26 | 16.16 | 20,659 | -0.03(-0.19%) |
Aug 25, 2014 | 16.33 | 16.35 | 16.17 | 16.19 | 22,674 | -0.10(-0.61%) |
Aug 22, 2014 | 16.32 | 16.32 | 16.19 | 16.29 | 23,177 | -0.11(-0.67%) |
Aug 21, 2014 | 16.37 | 16.51 | 16.28 | 16.40 | 26,900 | +0.08(+0.49%) |
Aug 20, 2014 | 16.71 | 16.78 | 16.30 | 16.32 | 22,346 | -0.46(-2.74%) |
Aug 19, 2014 | 16.95 | 17.14 | 16.63 | 16.78 | 10,606 | -0.20(-1.18%) |
Aug 18, 2014 | 17.12 | 17.16 | 16.83 | 16.98 | 19,731 | +0.05(+0.30%) |
Aug 15, 2014 | 17.01 | 17.05 | 16.60 | 16.93 | 39,580 | +0.10(+0.59%) |
Aug 14, 2014 | 16.82 | 16.91 | 16.78 | 16.83 | 6,313 | +0.01(+0.06%) |
Aug 13, 2014 | 16.69 | 16.84 | 16.74 | 16.82 | 7,922 | +0.08(+0.48%) |
Aug 12, 2014 | 16.86 | 16.91 | 16.55 | 16.74 | 38,070 | -0.15(-0.89%) |
Aug 11, 2014 | 16.55 | 16.99 | 16.55 | 16.89 | 19,883 | +0.38(+2.30%) |
Aug 08, 2014 | 16.27 | 16.55 | 16.27 | 16.51 | 19,989 | +0.21(+1.29%) |
Aug 07, 2014 | 16.29 | 16.40 | 16.29 | 16.30 | 27,039 | +0.02(+0.12%) |
Aug 06, 2014 | 15.35 | 16.28 | 15.35 | 16.28 | 14,441 | +0.84(+5.44%) |
Aug 05, 2014 | 14.78 | 15.58 | 14.78 | 15.44 | 20,606 | +1.03(+7.15%) |
Aug 04, 2014 | 14.30 | 14.57 | 14.12 | 14.41 | 16,300 | +0.08(+0.56%) |
Aug 01, 2014 | 14.30 | 14.44 | 14.10 | 14.33 | 25,646 | -0.10(-0.69%) |
Jul 31, 2014 | 14.64 | 14.75 | 14.39 | 14.43 | 50,417 | -0.44(-2.96%) |
Jul 30, 2014 | 14.92 | 14.92 | 14.72 | 14.87 | 15,743 | +0.06(+0.41%) |
Jul 29, 2014 | 14.95 | 15.03 | 14.81 | 14.81 | 11,251 | -0.15(-1.00%) |
Jul 28, 2014 | 14.97 | 15.26 | 14.67 | 14.96 | 17,047 | +0.08(+0.54%) |
Jul 25, 2014 | 15.00 | 15.12 | 14.70 | 14.88 | 35,685 | -0.28(-1.85%) |
Jul 24, 2014 | 15.13 | 15.31 | 15.08 | 15.16 | 18,357 | -0.01(-0.07%) |
Jul 23, 2014 | 15.20 | 15.35 | 15.10 | 15.17 | 16,159 | -0.21(-1.37%) |
Jul 22, 2014 | 15.60 | 15.60 | 15.33 | 15.38 | 28,594 | -0.07(-0.45%) |
Jul 21, 2014 | 15.65 | 15.92 | 15.37 | 15.45 | 27,554 | -0.35(-2.22%) |
Jul 18, 2014 | 15.80 | 15.95 | 15.64 | 15.80 | 54,703 | -0.05(-0.32%) |
Jul 17, 2014 | 15.99 | 16.07 | 15.82 | 15.85 | 44,399 | -0.25(-1.55%) |
Jul 16, 2014 | 16.02 | 16.26 | 15.97 | 16.10 | 14,084 | +0.21(+1.32%) |
Jul 15, 2014 | 15.83 | 16.04 | 15.80 | 15.89 | 39,827 | -0.01(-0.06%) |
Jul 14, 2014 | 16.15 | 16.30 | 15.86 | 15.90 | 16,306 | -0.11(-0.69%) |
Jul 11, 2014 | 15.85 | 16.14 | 15.82 | 16.01 | 12,760 | +0.10(+0.63%) |
Jul 10, 2014 | 15.78 | 16.01 | 15.70 | 15.91 | 18,718 | -0.16(-1.00%) |
Jul 09, 2014 | 16.46 | 16.46 | 16.06 | 16.07 | 10,876 | -0.10(-0.62%) |
Jul 08, 2014 | 16.53 | 16.53 | 16.08 | 16.17 | 23,273 | -0.32(-1.94%) |
Jul 07, 2014 | 16.87 | 16.87 | 16.49 | 16.49 | 17,113 | -0.50(-2.94%) |
Jul 03, 2014 | 16.95 | 16.99 | 16.99 | 16.99 | 9,000 | +0.10(+0.59%) |
Jul 02, 2014 | 16.91 | 17.15 | 16.80 | 16.89 | 31,120 | -0.08(-0.47%) |
Jul 01, 2014 | 16.78 | 17.21 | 16.78 | 16.97 | 30,610 | +0.51(+3.10%) |
Jun 30, 2014 | 16.11 | 16.48 | 16.08 | 16.46 | 31,367 | +0.27(+1.67%) |
Jun 27, 2014 | 15.75 | 16.21 | 15.75 | 16.19 | 35,733 | +0.39(+2.47%) |
Jun 26, 2014 | 16.00 | 16.00 | 15.80 | 15.80 | 41,323 | -0.16(-1.00%) |
Jun 25, 2014 | 15.80 | 15.99 | 15.76 | 15.96 | 15,185 | +0.15(+0.95%) |
Jun 24, 2014 | 16.22 | 16.22 | 15.79 | 15.81 | 30,830 | -0.22(-1.37%) |
Jun 23, 2014 | 16.15 | 16.20 | 15.95 | 16.03 | 38,198 | -0.18(-1.11%) |
Jun 20, 2014 | 16.29 | 16.56 | 16.15 | 16.21 | 54,981 | +0.02(+0.12%) |
Jun 19, 2014 | 16.03 | 16.74 | 15.91 | 16.19 | 67,620 | +0.21(+1.31%) |
Jun 18, 2014 | 16.00 | 16.00 | 15.81 | 15.98 | 27,906 | +0.02(+0.13%) |
Jun 17, 2014 | 15.70 | 16.00 | 15.69 | 15.96 | 34,025 | +0.26(+1.66%) |
Jun 16, 2014 | 15.71 | 15.72 | 15.65 | 15.70 | 32,119 | +0.02(+0.13%) |
Jun 13, 2014 | 16.00 | 16.00 | 15.65 | 15.68 | 18,216 | -0.27(-1.69%) |
Jun 12, 2014 | 16.00 | 16.00 | 15.74 | 15.95 | 35,889 | -0.04(-0.25%) |
Jun 11, 2014 | 15.97 | 16.12 | 15.95 | 15.99 | 25,221 | -0.01(-0.06%) |
Jun 10, 2014 | 16.23 | 16.39 | 15.93 | 16.00 | 43,953 | -0.17(-1.05%) |
Jun 06, 2014 | 16.07 | 16.19 | 15.87 | 16.17 | 99,727 | +0.17(+1.06%) |
Jun 05, 2014 | 15.71 | 16.09 | 15.68 | 16.00 | 32,175 | +0.35(+2.24%) |
Jun 04, 2014 | 15.70 | 15.92 | 15.58 | 15.65 | 56,893 | -0.16(-1.01%) |
Jun 03, 2014 | 16.01 | 16.02 | 15.69 | 15.81 | 83,924 | -0.20(-1.25%) |
Jun 02, 2014 | 16.15 | 16.41 | 15.98 | 16.01 | 29,263 | -0.16(-0.99%) |
May 30, 2014 | 16.29 | 16.65 | 16.14 | 16.17 | 20,207 | -0.06(-0.37%) |
May 29, 2014 | 16.10 | 16.31 | 15.83 | 16.23 | 9,824 | +0.14(+0.87%) |
May 28, 2014 | 16.10 | 16.13 | 16.04 | 16.09 | 75,837 | +0.03(+0.19%) |
May 27, 2014 | 16.10 | 16.20 | 15.97 | 16.06 | 84,251 | -0.03(-0.19%) |
May 23, 2014 | 15.78 | 16.09 | 16.09 | 16.09 | 18,200 | +0.33(+2.09%) |
May 22, 2014 | 15.52 | 15.76 | 15.44 | 15.76 | 8,395 | +0.26(+1.68%) |
May 21, 2014 | 15.54 | 15.79 | 15.27 | 15.50 | 33,167 | +0.06(+0.39%) |
May 20, 2014 | 15.58 | 15.66 | 15.19 | 15.44 | 45,341 | -0.23(-1.47%) |
May 19, 2014 | 15.80 | 15.86 | 15.51 | 15.67 | 28,661 | +0.04(+0.26%) |
May 16, 2014 | 15.60 | 15.68 | 15.39 | 15.63 | 81,170 | -0.02(-0.13%) |
May 15, 2014 | 15.80 | 16.01 | 15.56 | 15.65 | 57,763 | -0.26(-1.63%) |
May 14, 2014 | 15.91 | 16.10 | 15.68 | 15.91 | 34,987 | -0.09(-0.56%) |
May 13, 2014 | 16.21 | 16.30 | 15.91 | 16.00 | 24,868 | -0.27(-1.66%) |
May 12, 2014 | 16.10 | 16.41 | 16.05 | 16.27 | 73,925 | +0.20(+1.24%) |
May 09, 2014 | 15.53 | 16.19 | 15.53 | 16.07 | 16,260 | +0.42(+2.68%) |
May 08, 2014 | 15.99 | 16.09 | 15.31 | 15.65 | 36,360 | -0.35(-2.19%) |
May 07, 2014 | 15.68 | 16.16 | 15.01 | 16.00 | 114,579 | +0.16(+1.01%) |
May 06, 2014 | 15.94 | 16.13 | 15.54 | 15.84 | 36,456 | -0.20(-1.25%) |
May 05, 2014 | 15.97 | 16.15 | 15.74 | 16.04 | 13,129 | -0.04(-0.25%) |
May 02, 2014 | 16.21 | 16.37 | 15.98 | 16.08 | 20,736 | -0.15(-0.92%) |