Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 20.03 | 20.38 | 19.92 | 19.99 | 318,348 | -0.03(-0.17%) |
Apr 29, 2015 | 20.78 | 20.85 | 19.62 | 20.02 | 382,468 | -0.79(-3.79%) |
Apr 28, 2015 | 20.66 | 21.06 | 19.86 | 20.81 | 421,031 | +1.69(+8.86%) |
Apr 27, 2015 | 19.28 | 19.61 | 18.97 | 19.12 | 71,447 | -0.16(-0.82%) |
Apr 24, 2015 | 19.56 | 19.63 | 19.21 | 19.28 | 78,097 | -0.20(-1.02%) |
Apr 23, 2015 | 20.12 | 20.19 | 19.44 | 19.47 | 152,853 | -0.61(-3.04%) |
Apr 22, 2015 | 20.04 | 20.22 | 19.77 | 20.09 | 53,074 | +0.11(+0.54%) |
Apr 21, 2015 | 20.18 | 20.29 | 19.55 | 19.98 | 56,027 | -0.07(-0.37%) |
Apr 20, 2015 | 20.18 | 20.44 | 19.93 | 20.05 | 76,416 | -0.07(-0.33%) |
Apr 17, 2015 | 19.95 | 20.20 | 19.80 | 20.12 | 70,273 | +0.02(+0.08%) |
Apr 16, 2015 | 20.33 | 20.37 | 19.94 | 20.10 | 142,305 | -0.24(-1.18%) |
Apr 15, 2015 | 20.43 | 20.61 | 20.28 | 20.34 | 111,746 | -0.05(-0.24%) |
Apr 14, 2015 | 20.62 | 20.65 | 20.24 | 20.39 | 109,269 | -0.14(-0.68%) |
Apr 13, 2015 | 20.55 | 20.80 | 20.42 | 20.53 | 45,682 | +0.07(+0.36%) |
Apr 10, 2015 | 20.51 | 20.71 | 20.02 | 20.46 | 91,852 | +0.07(+0.37%) |
Apr 09, 2015 | 20.44 | 20.79 | 19.99 | 20.38 | 90,643 | -0.14(-0.68%) |
Apr 08, 2015 | 20.52 | 20.65 | 20.40 | 20.52 | 71,560 | +0.03(+0.16%) |
Apr 07, 2015 | 20.40 | 20.69 | 20.34 | 20.49 | 99,766 | +0.05(+0.24%) |
Apr 06, 2015 | 20.56 | 20.80 | 20.24 | 20.44 | 91,366 | -0.31(-1.51%) |
Apr 02, 2015 | 20.53 | 20.75 | 20.75 | 20.75 | 94,004 | +0.16(+0.76%) |
Apr 01, 2015 | 20.26 | 20.61 | 20.01 | 20.60 | 99,193 | +0.28(+1.38%) |
Mar 31, 2015 | 19.99 | 20.37 | 19.93 | 20.32 | 83,857 | +0.13(+0.66%) |
Mar 30, 2015 | 20.04 | 20.32 | 20.01 | 20.18 | 66,171 | +0.30(+1.50%) |
Mar 27, 2015 | 19.80 | 19.99 | 19.63 | 19.89 | 62,120 | +0.03(+0.17%) |
Mar 26, 2015 | 19.89 | 20.09 | 19.82 | 19.85 | 101,325 | -0.15(-0.74%) |
Mar 25, 2015 | 20.37 | 20.37 | 19.89 | 20.00 | 220,080 | -0.39(-1.90%) |
Mar 24, 2015 | 20.20 | 20.52 | 20.04 | 20.39 | 190,017 | +0.21(+1.07%) |
Mar 23, 2015 | 20.15 | 20.61 | 19.99 | 20.18 | 209,910 | +0.07(+0.37%) |
Mar 20, 2015 | 20.14 | 20.44 | 20.08 | 20.10 | 98,644 | -0.02(-0.08%) |
Mar 19, 2015 | 20.15 | 20.35 | 19.75 | 20.12 | 116,096 | -0.02(-0.08%) |
Mar 18, 2015 | 19.82 | 20.23 | 19.66 | 20.14 | 89,478 | +0.16(+0.79%) |
Mar 17, 2015 | 19.76 | 20.10 | 19.76 | 19.98 | 83,070 | +0.00(+0.00%) |
Mar 16, 2015 | 20.42 | 20.59 | 19.71 | 19.98 | 99,794 | -0.30(-1.47%) |
Mar 13, 2015 | 20.28 | 20.44 | 19.85 | 20.28 | 79,914 | +0.04(+0.20%) |
Mar 12, 2015 | 19.18 | 20.31 | 19.18 | 20.23 | 114,659 | +1.09(+5.70%) |
Mar 11, 2015 | 19.26 | 19.51 | 18.80 | 19.14 | 126,431 | -0.15(-0.77%) |
Mar 10, 2015 | 19.28 | 19.79 | 18.95 | 19.29 | 103,110 | -0.25(-1.27%) |
Mar 09, 2015 | 19.14 | 19.67 | 19.13 | 19.54 | 101,823 | +0.40(+2.07%) |
Mar 06, 2015 | 19.12 | 19.58 | 18.69 | 19.14 | 94,385 | -0.16(-0.81%) |
Mar 05, 2015 | 19.54 | 19.61 | 19.23 | 19.30 | 49,269 | -0.21(-1.10%) |
Mar 04, 2015 | 19.65 | 19.68 | 19.26 | 19.52 | 98,366 | -0.17(-0.84%) |
Mar 03, 2015 | 20.10 | 20.36 | 19.65 | 19.68 | 86,540 | -0.80(-3.91%) |
Mar 02, 2015 | 19.70 | 20.61 | 19.70 | 20.48 | 140,044 | +0.69(+3.51%) |
Feb 27, 2015 | 20.03 | 20.09 | 19.70 | 19.79 | 55,434 | -0.25(-1.24%) |
Feb 26, 2015 | 19.85 | 20.18 | 19.78 | 20.04 | 73,553 | +0.11(+0.54%) |
Feb 25, 2015 | 20.27 | 20.57 | 19.70 | 19.93 | 98,280 | -0.41(-2.03%) |
Feb 24, 2015 | 19.01 | 20.53 | 18.67 | 20.34 | 399,956 | +0.87(+4.46%) |
Feb 23, 2015 | 19.11 | 19.60 | 19.06 | 19.47 | 78,798 | +0.29(+1.51%) |
Feb 20, 2015 | 19.53 | 19.67 | 19.15 | 19.18 | 169,110 | -0.30(-1.53%) |
Feb 19, 2015 | 19.44 | 19.75 | 19.41 | 19.48 | 34,741 | -0.05(-0.25%) |
Feb 18, 2015 | 19.27 | 19.66 | 19.27 | 19.53 | 45,258 | +0.17(+0.90%) |
Feb 17, 2015 | 19.33 | 19.75 | 19.23 | 19.36 | 72,771 | +0.10(+0.51%) |
Feb 13, 2015 | 19.20 | 19.26 | 19.26 | 19.26 | 39,077 | +0.02(+0.13%) |
Feb 12, 2015 | 19.03 | 19.34 | 18.92 | 19.23 | 70,469 | +0.31(+1.66%) |
Feb 11, 2015 | 18.90 | 19.09 | 18.71 | 18.92 | 51,685 | -0.03(-0.17%) |
Feb 10, 2015 | 19.21 | 19.44 | 18.73 | 18.95 | 46,068 | -0.08(-0.43%) |
Feb 09, 2015 | 19.19 | 19.56 | 18.90 | 19.04 | 61,455 | -0.17(-0.86%) |
Feb 06, 2015 | 19.42 | 19.66 | 19.08 | 19.20 | 67,933 | -0.13(-0.68%) |
Feb 05, 2015 | 19.17 | 19.57 | 19.17 | 19.33 | 75,443 | +0.28(+1.47%) |
Feb 04, 2015 | 19.04 | 19.65 | 18.98 | 19.05 | 106,456 | -0.01(-0.04%) |
Feb 03, 2015 | 18.58 | 19.18 | 18.52 | 19.06 | 65,600 | +0.48(+2.61%) |
Feb 02, 2015 | 18.31 | 18.62 | 18.07 | 18.58 | 137,244 | +0.36(+1.99%) |
Jan 30, 2015 | 18.66 | 18.66 | 18.20 | 18.21 | 94,981 | -0.65(-3.44%) |
Jan 29, 2015 | 18.46 | 18.90 | 18.33 | 18.86 | 53,954 | +0.39(+2.09%) |
Jan 28, 2015 | 18.65 | 18.76 | 18.09 | 18.48 | 114,532 | -0.14(-0.75%) |
Jan 27, 2015 | 18.83 | 18.95 | 18.58 | 18.62 | 86,302 | -0.40(-2.12%) |
Jan 26, 2015 | 18.76 | 19.13 | 18.33 | 19.02 | 73,406 | +0.27(+1.45%) |
Jan 23, 2015 | 18.89 | 18.89 | 18.65 | 18.75 | 56,877 | -0.07(-0.35%) |
Jan 22, 2015 | 18.51 | 18.85 | 18.26 | 18.81 | 148,133 | +0.33(+1.78%) |
Jan 21, 2015 | 18.58 | 18.80 | 18.42 | 18.49 | 80,166 | -0.20(-1.06%) |
Jan 20, 2015 | 18.60 | 19.05 | 18.38 | 18.68 | 64,555 | +0.02(+0.13%) |
Jan 16, 2015 | 18.67 | 19.10 | 18.29 | 18.66 | 222,154 | -0.09(-0.48%) |
Jan 15, 2015 | 19.00 | 19.00 | 18.27 | 18.75 | 183,133 | -0.29(-1.51%) |
Jan 14, 2015 | 18.85 | 19.21 | 18.67 | 19.04 | 59,699 | +0.00(+0.00%) |
Jan 13, 2015 | 18.82 | 19.47 | 18.73 | 19.04 | 110,176 | +0.30(+1.62%) |
Jan 12, 2015 | 18.59 | 18.76 | 18.29 | 18.73 | 86,403 | +0.10(+0.53%) |
Jan 09, 2015 | 18.86 | 18.90 | 18.32 | 18.63 | 110,377 | -0.17(-0.92%) |
Jan 08, 2015 | 19.13 | 19.19 | 18.58 | 18.81 | 143,449 | -0.16(-0.82%) |
Jan 07, 2015 | 18.76 | 19.09 | 18.29 | 18.96 | 180,381 | +0.48(+2.58%) |
Jan 06, 2015 | 18.65 | 18.70 | 18.18 | 18.49 | 108,076 | -0.16(-0.84%) |
Jan 05, 2015 | 18.85 | 19.10 | 18.56 | 18.64 | 106,240 | -0.27(-1.43%) |
Jan 02, 2015 | 19.01 | 19.26 | 18.50 | 18.91 | 98,190 | -0.03(-0.17%) |
Dec 31, 2014 | 18.94 | 18.95 | 18.95 | 18.95 | 112,418 | +0.00(+0.00%) |
Dec 30, 2014 | 19.00 | 19.06 | 18.86 | 18.95 | 57,416 | -0.09(-0.47%) |
Dec 29, 2014 | 18.90 | 19.16 | 18.90 | 19.04 | 71,597 | +0.07(+0.35%) |
Dec 26, 2014 | 18.90 | 19.11 | 18.86 | 18.97 | 65,898 | +0.13(+0.70%) |
Dec 24, 2014 | 18.90 | 18.84 | 18.84 | 18.84 | 77,257 | -0.12(-0.61%) |
Dec 23, 2014 | 18.60 | 19.04 | 17.55 | 18.95 | 90,778 | +0.34(+1.81%) |
Dec 22, 2014 | 18.21 | 18.76 | 18.08 | 18.62 | 94,470 | +0.38(+2.07%) |
Dec 19, 2014 | 18.12 | 18.42 | 18.03 | 18.24 | 298,761 | +0.06(+0.32%) |
Dec 18, 2014 | 18.26 | 18.53 | 17.67 | 18.18 | 180,349 | +0.11(+0.59%) |
Dec 17, 2014 | 17.61 | 18.25 | 17.37 | 18.07 | 134,301 | +0.43(+2.42%) |
Dec 16, 2014 | 17.27 | 17.98 | 17.25 | 17.65 | 221,008 | +0.30(+1.71%) |
Dec 15, 2014 | 17.16 | 17.50 | 17.16 | 17.35 | 94,221 | +0.21(+1.20%) |
Dec 12, 2014 | 17.00 | 17.27 | 16.55 | 17.15 | 84,627 | -0.13(-0.76%) |
Dec 11, 2014 | 17.34 | 17.56 | 17.00 | 17.28 | 121,918 | +0.08(+0.48%) |
Dec 10, 2014 | 17.47 | 17.92 | 17.16 | 17.19 | 170,259 | -0.27(-1.55%) |
Dec 09, 2014 | 16.71 | 17.61 | 16.67 | 17.47 | 100,891 | +0.55(+3.26%) |
Dec 08, 2014 | 17.02 | 17.42 | 16.85 | 16.92 | 78,025 | -0.21(-1.20%) |
Dec 05, 2014 | 16.86 | 17.24 | 16.86 | 17.12 | 166,086 | +0.28(+1.66%) |
Dec 04, 2014 | 16.92 | 17.09 | 16.57 | 16.84 | 87,730 | -0.13(-0.77%) |
Dec 03, 2014 | 16.50 | 17.04 | 16.07 | 16.97 | 67,250 | +0.44(+2.63%) |
Dec 02, 2014 | 16.23 | 16.74 | 16.23 | 16.54 | 83,419 | +0.30(+1.87%) |
Dec 01, 2014 | 16.47 | 16.90 | 16.05 | 16.23 | 214,146 | -0.22(-1.35%) |
Nov 28, 2014 | 16.99 | 16.99 | 16.42 | 16.45 | 71,710 | -0.46(-2.72%) |
Nov 26, 2014 | 16.86 | 16.92 | 16.92 | 16.92 | 90,154 | +0.12(+0.69%) |
Nov 25, 2014 | 16.82 | 16.92 | 16.54 | 16.80 | 95,349 | +0.06(+0.34%) |
Nov 24, 2014 | 16.43 | 16.84 | 16.43 | 16.74 | 78,694 | +0.30(+1.80%) |
Nov 21, 2014 | 16.67 | 16.69 | 16.39 | 16.45 | 180,597 | -0.07(-0.45%) |
Nov 20, 2014 | 16.41 | 16.62 | 16.38 | 16.52 | 147,655 | +0.08(+0.50%) |
Nov 19, 2014 | 16.44 | 16.51 | 16.17 | 16.44 | 124,517 | -0.03(-0.20%) |
Nov 18, 2014 | 16.47 | 16.63 | 16.34 | 16.47 | 127,167 | +0.02(+0.10%) |
Nov 17, 2014 | 16.58 | 16.75 | 16.27 | 16.45 | 121,583 | -0.18(-1.09%) |
Nov 14, 2014 | 16.77 | 16.88 | 16.59 | 16.64 | 64,190 | -0.12(-0.74%) |
Nov 13, 2014 | 17.10 | 17.24 | 16.64 | 16.76 | 87,126 | -0.36(-2.11%) |
Nov 12, 2014 | 16.85 | 17.24 | 16.73 | 17.12 | 102,370 | +0.16(+0.97%) |
Nov 11, 2014 | 16.98 | 17.24 | 16.76 | 16.96 | 101,159 | -0.02(-0.15%) |
Nov 10, 2014 | 16.80 | 17.05 | 16.70 | 16.98 | 91,134 | +0.12(+0.68%) |
Nov 07, 2014 | 16.97 | 17.33 | 16.65 | 16.87 | 104,008 | -0.17(-1.01%) |
Nov 06, 2014 | 16.96 | 17.23 | 16.76 | 17.04 | 95,594 | +0.11(+0.63%) |
Nov 05, 2014 | 16.84 | 17.21 | 16.78 | 16.93 | 115,304 | +0.14(+0.83%) |
Nov 04, 2014 | 16.30 | 16.83 | 16.30 | 16.79 | 128,578 | +0.29(+1.73%) |
Nov 03, 2014 | 16.98 | 17.00 | 16.33 | 16.51 | 143,714 | -0.50(-2.93%) |
Oct 31, 2014 | 17.12 | 17.12 | 16.72 | 17.00 | 240,601 | +0.25(+1.51%) |
Oct 30, 2014 | 16.58 | 17.01 | 16.56 | 16.75 | 114,902 | +0.04(+0.24%) |
Oct 29, 2014 | 17.05 | 17.51 | 16.67 | 16.71 | 149,187 | -0.42(-2.43%) |
Oct 28, 2014 | 16.90 | 17.59 | 16.41 | 17.13 | 207,734 | -0.42(-2.37%) |
Oct 27, 2014 | 17.63 | 17.87 | 17.39 | 17.54 | 141,590 | -0.15(-0.83%) |
Oct 24, 2014 | 17.53 | 17.91 | 17.53 | 17.69 | 137,029 | +0.10(+0.56%) |
Oct 23, 2014 | 17.54 | 17.85 | 17.48 | 17.59 | 74,337 | +0.26(+1.51%) |
Oct 22, 2014 | 17.44 | 17.86 | 17.28 | 17.33 | 111,712 | -0.14(-0.79%) |
Oct 21, 2014 | 17.00 | 17.62 | 16.76 | 17.47 | 115,211 | +0.50(+2.94%) |
Oct 20, 2014 | 17.12 | 17.12 | 16.73 | 16.97 | 89,504 | -0.16(-0.91%) |
Oct 17, 2014 | 17.39 | 17.39 | 17.05 | 17.13 | 127,880 | +0.00(+0.00%) |
Oct 16, 2014 | 16.58 | 17.31 | 16.52 | 17.13 | 190,477 | +0.19(+1.11%) |
Oct 15, 2014 | 16.38 | 17.05 | 16.20 | 16.94 | 199,799 | +0.29(+1.77%) |
Oct 14, 2014 | 16.90 | 16.90 | 16.41 | 16.64 | 170,323 | -0.04(-0.25%) |
Oct 13, 2014 | 16.28 | 16.78 | 16.28 | 16.69 | 154,693 | +0.36(+2.20%) |
Oct 10, 2014 | 16.20 | 16.69 | 16.20 | 16.33 | 141,238 | +0.02(+0.15%) |
Oct 09, 2014 | 16.76 | 16.76 | 16.35 | 16.30 | 133,166 | -0.59(-3.48%) |
Oct 08, 2014 | 16.52 | 17.06 | 16.29 | 16.89 | 146,479 | +0.38(+2.27%) |
Oct 07, 2014 | 16.92 | 16.92 | 16.51 | 16.51 | 160,649 | -0.60(-3.53%) |
Oct 06, 2014 | 16.67 | 17.33 | 16.56 | 17.12 | 157,738 | +0.44(+2.64%) |
Oct 03, 2014 | 16.75 | 16.93 | 16.61 | 16.68 | 58,690 | +0.11(+0.69%) |
Oct 02, 2014 | 16.47 | 16.68 | 16.38 | 16.56 | 192,677 | +0.04(+0.25%) |
Oct 01, 2014 | 16.72 | 16.78 | 16.38 | 16.52 | 127,615 | -0.25(-1.51%) |
Sep 30, 2014 | 16.98 | 17.16 | 16.78 | 16.78 | 175,425 | -0.17(-1.01%) |
Sep 29, 2014 | 16.73 | 17.09 | 16.53 | 16.95 | 132,480 | +0.03(+0.19%) |
Sep 26, 2014 | 16.64 | 16.91 | 16.26 | 16.91 | 112,720 | +0.28(+1.67%) |
Sep 25, 2014 | 16.73 | 16.78 | 16.40 | 16.64 | 83,572 | -0.17(-1.02%) |
Sep 24, 2014 | 16.91 | 17.01 | 16.61 | 16.81 | 111,552 | -0.11(-0.63%) |
Sep 23, 2014 | 16.94 | 17.08 | 16.74 | 16.91 | 168,647 | -0.04(-0.24%) |
Sep 22, 2014 | 16.93 | 17.14 | 16.69 | 16.96 | 247,318 | -0.03(-0.19%) |
Sep 19, 2014 | 18.04 | 18.04 | 16.79 | 16.99 | 433,052 | -0.98(-5.45%) |
Sep 18, 2014 | 18.52 | 18.63 | 17.93 | 17.97 | 230,166 | -0.48(-2.61%) |
Sep 17, 2014 | 19.11 | 19.50 | 18.39 | 18.45 | 74,183 | -0.72(-3.75%) |
Sep 16, 2014 | 18.94 | 19.45 | 18.94 | 19.17 | 108,541 | +0.18(+0.95%) |
Sep 15, 2014 | 18.87 | 19.19 | 18.77 | 18.99 | 97,562 | +0.07(+0.35%) |
Sep 12, 2014 | 18.92 | 19.00 | 18.74 | 18.92 | 123,182 | -0.14(-0.73%) |
Sep 11, 2014 | 18.78 | 19.07 | 18.73 | 19.06 | 84,571 | +0.17(+0.91%) |
Sep 10, 2014 | 18.50 | 19.02 | 18.38 | 18.89 | 81,233 | +0.36(+1.94%) |
Sep 09, 2014 | 19.08 | 19.08 | 18.41 | 18.53 | 111,679 | -0.64(-3.32%) |
Sep 08, 2014 | 19.39 | 19.47 | 18.84 | 19.17 | 72,662 | -0.17(-0.89%) |
Sep 05, 2014 | 18.96 | 19.42 | 18.96 | 19.34 | 110,062 | +0.26(+1.37%) |
Sep 04, 2014 | 18.74 | 19.22 | 18.74 | 19.08 | 190,162 | +0.46(+2.46%) |
Sep 03, 2014 | 18.32 | 18.81 | 18.23 | 18.62 | 233,999 | +0.40(+2.20%) |
Sep 02, 2014 | 17.63 | 18.29 | 17.56 | 18.22 | 236,889 | +0.53(+3.00%) |
Aug 29, 2014 | 17.53 | 17.69 | 17.69 | 17.69 | 113,868 | +0.16(+0.93%) |
Aug 28, 2014 | 17.56 | 17.64 | 17.49 | 17.53 | 156,896 | -0.02(-0.14%) |
Aug 27, 2014 | 17.40 | 17.64 | 17.25 | 17.55 | 127,687 | +0.16(+0.94%) |
Aug 26, 2014 | 17.14 | 17.45 | 16.86 | 17.39 | 153,938 | +0.33(+1.91%) |
Aug 25, 2014 | 16.95 | 17.23 | 16.84 | 17.06 | 118,274 | +0.20(+1.21%) |
Aug 22, 2014 | 16.76 | 16.93 | 16.74 | 16.86 | 67,587 | +0.03(+0.19%) |
Aug 21, 2014 | 16.60 | 16.91 | 16.27 | 16.82 | 77,357 | +0.20(+1.23%) |
Aug 20, 2014 | 16.67 | 16.78 | 16.41 | 16.62 | 43,960 | -0.07(-0.44%) |
Aug 19, 2014 | 16.54 | 16.86 | 16.54 | 16.69 | 136,322 | +0.26(+1.59%) |
Aug 18, 2014 | 16.42 | 16.86 | 16.32 | 16.43 | 222,858 | +0.16(+1.00%) |
Aug 15, 2014 | 16.20 | 16.29 | 15.95 | 16.27 | 209,425 | +0.24(+1.48%) |
Aug 14, 2014 | 16.07 | 16.11 | 15.77 | 16.03 | 65,412 | +0.01(+0.05%) |
Aug 13, 2014 | 15.80 | 16.13 | 15.80 | 16.02 | 90,280 | +0.25(+1.55%) |
Aug 12, 2014 | 15.89 | 16.00 | 15.59 | 15.78 | 103,580 | -0.14(-0.87%) |
Aug 11, 2014 | 15.65 | 15.98 | 15.57 | 15.92 | 79,507 | +0.29(+1.83%) |
Aug 08, 2014 | 15.48 | 15.74 | 15.20 | 15.63 | 80,439 | +0.18(+1.16%) |
Aug 07, 2014 | 15.66 | 15.68 | 15.39 | 15.45 | 44,444 | -0.13(-0.84%) |
Aug 06, 2014 | 15.32 | 15.73 | 15.20 | 15.58 | 116,192 | +0.11(+0.74%) |
Aug 05, 2014 | 15.35 | 15.59 | 15.21 | 15.47 | 84,027 | +0.07(+0.48%) |
Aug 04, 2014 | 15.27 | 15.53 | 14.92 | 15.40 | 113,805 | +0.23(+1.51%) |
Aug 01, 2014 | 15.26 | 15.52 | 15.00 | 15.17 | 69,314 | -0.08(-0.54%) |
Jul 31, 2014 | 15.32 | 15.41 | 15.06 | 15.25 | 65,608 | -0.25(-1.58%) |
Jul 30, 2014 | 15.52 | 15.52 | 15.22 | 15.49 | 129,063 | +0.22(+1.44%) |
Jul 29, 2014 | 15.01 | 15.52 | 14.53 | 15.27 | 310,061 | +0.70(+4.79%) |
Jul 28, 2014 | 14.64 | 14.72 | 14.58 | 14.58 | 81,971 | -0.10(-0.66%) |
Jul 25, 2014 | 14.59 | 14.75 | 14.58 | 14.67 | 43,107 | -0.10(-0.66%) |
Jul 24, 2014 | 15.00 | 15.00 | 14.67 | 14.77 | 70,840 | -0.15(-1.03%) |
Jul 23, 2014 | 15.01 | 15.01 | 14.84 | 14.92 | 38,350 | -0.07(-0.49%) |
Jul 22, 2014 | 14.89 | 15.16 | 14.88 | 15.00 | 49,222 | +0.19(+1.26%) |
Jul 21, 2014 | 14.90 | 15.37 | 14.71 | 14.81 | 32,378 | -0.21(-1.40%) |
Jul 18, 2014 | 14.42 | 15.17 | 14.42 | 15.02 | 160,125 | +0.54(+3.75%) |
Jul 17, 2014 | 14.58 | 14.78 | 14.40 | 14.48 | 103,920 | -0.15(-1.05%) |
Jul 16, 2014 | 14.88 | 14.88 | 14.49 | 14.63 | 75,918 | -0.15(-0.99%) |
Jul 15, 2014 | 14.87 | 15.00 | 14.71 | 14.78 | 46,150 | -0.15(-0.98%) |
Jul 14, 2014 | 15.02 | 15.08 | 14.80 | 14.92 | 43,134 | +0.08(+0.55%) |
Jul 11, 2014 | 14.95 | 14.95 | 14.74 | 14.84 | 41,736 | -0.15(-1.03%) |
Jul 10, 2014 | 15.13 | 15.21 | 14.92 | 15.00 | 54,104 | -0.45(-2.94%) |
Jul 09, 2014 | 15.56 | 15.63 | 15.39 | 15.45 | 45,366 | -0.03(-0.21%) |
Jul 08, 2014 | 15.50 | 15.52 | 15.23 | 15.48 | 153,312 | +0.00(+0.00%) |
Jul 07, 2014 | 15.51 | 15.61 | 15.45 | 15.48 | 76,330 | -0.08(-0.52%) |
Jul 03, 2014 | 15.52 | 15.56 | 15.56 | 15.56 | 60,042 | +0.11(+0.68%) |
Jul 02, 2014 | 15.27 | 15.54 | 15.27 | 15.46 | 132,173 | +0.22(+1.44%) |
Jul 01, 2014 | 15.15 | 15.61 | 15.05 | 15.24 | 141,349 | +0.24(+1.57%) |
Jun 30, 2014 | 14.81 | 15.07 | 14.71 | 15.01 | 91,379 | +0.20(+1.37%) |
Jun 27, 2014 | 14.36 | 14.84 | 14.36 | 14.80 | 203,968 | +0.31(+2.13%) |
Jun 26, 2014 | 14.59 | 14.62 | 14.30 | 14.49 | 69,341 | -0.04(-0.28%) |
Jun 25, 2014 | 14.34 | 14.62 | 14.34 | 14.53 | 144,194 | +0.19(+1.36%) |
Jun 24, 2014 | 14.40 | 14.55 | 14.33 | 14.34 | 124,744 | -0.06(-0.45%) |
Jun 23, 2014 | 14.61 | 14.62 | 14.40 | 14.40 | 132,212 | -0.02(-0.11%) |
Jun 20, 2014 | 14.44 | 14.50 | 14.40 | 14.42 | 140,678 | +0.01(+0.06%) |
Jun 19, 2014 | 14.60 | 14.60 | 14.36 | 14.41 | 60,228 | -0.05(-0.34%) |
Jun 18, 2014 | 14.38 | 14.54 | 14.32 | 14.46 | 91,433 | +0.12(+0.85%) |
Jun 17, 2014 | 14.26 | 14.49 | 14.26 | 14.34 | 85,738 | +0.08(+0.57%) |
Jun 16, 2014 | 14.24 | 14.38 | 14.20 | 14.26 | 93,417 | +0.05(+0.34%) |
Jun 13, 2014 | 14.71 | 14.74 | 14.10 | 14.21 | 82,492 | -0.42(-2.88%) |
Jun 12, 2014 | 14.90 | 14.90 | 14.55 | 14.63 | 45,874 | -0.28(-1.90%) |
Jun 11, 2014 | 15.07 | 15.10 | 14.80 | 14.92 | 40,663 | -0.28(-1.81%) |
Jun 10, 2014 | 15.30 | 15.36 | 15.17 | 15.19 | 37,651 | +0.00(+0.00%) |
Jun 06, 2014 | 15.22 | 15.25 | 15.09 | 15.19 | 104,645 | +0.11(+0.70%) |
Jun 05, 2014 | 14.90 | 15.27 | 14.72 | 15.09 | 61,446 | +0.28(+1.86%) |
Jun 04, 2014 | 14.92 | 14.99 | 14.72 | 14.81 | 28,538 | -0.13(-0.87%) |
Jun 03, 2014 | 14.92 | 15.05 | 14.84 | 14.94 | 56,393 | +0.00(+0.00%) |
Jun 02, 2014 | 15.15 | 15.15 | 14.88 | 14.94 | 53,081 | -0.21(-1.39%) |
May 30, 2014 | 15.24 | 15.26 | 14.95 | 15.15 | 22,143 | -0.03(-0.21%) |
May 29, 2014 | 15.28 | 15.30 | 14.90 | 15.18 | 35,523 | +0.02(+0.11%) |
May 28, 2014 | 15.38 | 15.38 | 15.08 | 15.17 | 112,785 | -0.25(-1.63%) |
May 27, 2014 | 15.46 | 15.69 | 15.22 | 15.42 | 201,632 | +0.13(+0.85%) |
May 23, 2014 | 15.09 | 15.29 | 15.29 | 15.29 | 65,344 | +0.25(+1.67%) |
May 22, 2014 | 14.92 | 15.15 | 14.92 | 15.04 | 17,677 | +0.08(+0.54%) |
May 21, 2014 | 14.93 | 15.18 | 14.64 | 14.96 | 58,660 | +0.11(+0.76%) |
May 20, 2014 | 15.08 | 15.08 | 14.64 | 14.84 | 90,579 | -0.30(-2.01%) |
May 19, 2014 | 14.98 | 15.45 | 14.98 | 15.15 | 60,179 | +0.15(+1.00%) |
May 16, 2014 | 14.73 | 15.00 | 14.57 | 15.00 | 44,675 | +0.24(+1.65%) |
May 15, 2014 | 14.68 | 14.83 | 14.46 | 14.75 | 80,948 | -0.05(-0.33%) |
May 14, 2014 | 15.27 | 15.27 | 14.71 | 14.80 | 53,774 | -0.48(-3.13%) |
May 13, 2014 | 15.52 | 15.52 | 15.15 | 15.28 | 45,823 | -0.24(-1.52%) |
May 12, 2014 | 15.39 | 15.80 | 15.30 | 15.52 | 111,210 | +0.28(+1.86%) |
May 09, 2014 | 15.00 | 15.33 | 14.71 | 15.23 | 58,479 | +0.15(+1.02%) |
May 08, 2014 | 14.46 | 15.40 | 14.46 | 15.08 | 110,020 | +0.66(+4.56%) |
May 07, 2014 | 14.30 | 14.42 | 14.01 | 14.42 | 71,602 | +0.19(+1.31%) |
May 06, 2014 | 14.32 | 14.49 | 14.14 | 14.23 | 70,553 | -0.22(-1.52%) |
May 05, 2014 | 14.54 | 14.63 | 14.23 | 14.45 | 73,830 | -0.19(-1.33%) |
May 02, 2014 | 14.88 | 15.16 | 14.57 | 14.65 | 66,191 | -0.16(-1.10%) |