Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 19.13 | 19.43 | 18.91 | 19.34 | 509,815 | +0.17(+0.89%) |
May 28, 2015 | 19.24 | 19.37 | 18.97 | 19.17 | 187,655 | -0.07(-0.35%) |
May 27, 2015 | 19.00 | 19.37 | 18.82 | 19.24 | 251,710 | +0.31(+1.66%) |
May 26, 2015 | 19.13 | 19.17 | 18.70 | 18.93 | 334,722 | -0.29(-1.50%) |
May 22, 2015 | 19.45 | 19.22 | 19.22 | 19.22 | 311,679 | -0.27(-1.40%) |
May 21, 2015 | 19.80 | 19.87 | 19.36 | 19.49 | 249,960 | -0.37(-1.84%) |
May 20, 2015 | 19.67 | 19.92 | 19.34 | 19.85 | 361,999 | +0.16(+0.82%) |
May 19, 2015 | 19.68 | 19.95 | 19.58 | 19.69 | 314,267 | +0.07(+0.35%) |
May 18, 2015 | 19.46 | 19.65 | 19.18 | 19.62 | 255,540 | +0.13(+0.65%) |
May 15, 2015 | 19.84 | 19.84 | 19.28 | 19.50 | 273,710 | -0.30(-1.50%) |
May 14, 2015 | 19.37 | 19.80 | 19.22 | 19.79 | 277,974 | +0.58(+3.01%) |
May 13, 2015 | 19.23 | 19.32 | 19.07 | 19.22 | 284,767 | -0.01(-0.04%) |
May 12, 2015 | 19.45 | 19.51 | 19.18 | 19.23 | 254,889 | -0.34(-1.74%) |
May 11, 2015 | 19.64 | 19.85 | 19.52 | 19.57 | 167,824 | -0.10(-0.52%) |
May 08, 2015 | 19.96 | 20.02 | 19.58 | 19.67 | 278,500 | -0.07(-0.34%) |
May 07, 2015 | 19.75 | 19.93 | 19.63 | 19.73 | 239,021 | -0.03(-0.17%) |
May 06, 2015 | 19.83 | 19.84 | 19.55 | 19.77 | 358,577 | -0.04(-0.21%) |
May 05, 2015 | 19.81 | 19.98 | 19.68 | 19.81 | 496,290 | -0.09(-0.47%) |
May 04, 2015 | 19.81 | 19.93 | 19.72 | 19.90 | 499,090 | +0.16(+0.82%) |
May 01, 2015 | 19.44 | 19.76 | 19.22 | 19.74 | 432,021 | +0.39(+2.02%) |
Apr 30, 2015 | 19.51 | 19.76 | 19.02 | 19.35 | 681,644 | -0.26(-1.30%) |
Apr 29, 2015 | 19.69 | 19.75 | 19.54 | 19.61 | 265,721 | -0.14(-0.73%) |
Apr 28, 2015 | 19.67 | 19.90 | 19.40 | 19.75 | 371,100 | +0.03(+0.17%) |
Apr 27, 2015 | 19.96 | 19.96 | 19.25 | 19.72 | 501,606 | -0.05(-0.26%) |
Apr 24, 2015 | 19.54 | 19.78 | 19.35 | 19.77 | 281,760 | +0.22(+1.13%) |
Apr 23, 2015 | 19.91 | 20.07 | 19.36 | 19.55 | 365,493 | -0.41(-2.04%) |
Apr 22, 2015 | 19.80 | 20.15 | 19.68 | 19.96 | 362,757 | +0.30(+1.51%) |
Apr 21, 2015 | 20.45 | 20.54 | 19.45 | 19.66 | 814,049 | -0.59(-2.90%) |
Apr 20, 2015 | 20.40 | 20.75 | 19.94 | 20.24 | 1,161,545 | +1.03(+5.35%) |
Apr 17, 2015 | 19.45 | 19.55 | 19.21 | 19.22 | 577,929 | -0.42(-2.12%) |
Apr 16, 2015 | 19.76 | 19.79 | 19.58 | 19.63 | 411,361 | -0.13(-0.65%) |
Apr 15, 2015 | 19.69 | 19.81 | 19.60 | 19.76 | 313,614 | +0.22(+1.13%) |
Apr 14, 2015 | 19.55 | 19.66 | 19.39 | 19.54 | 220,540 | -0.03(-0.17%) |
Apr 13, 2015 | 19.50 | 19.65 | 19.40 | 19.57 | 315,686 | +0.11(+0.57%) |
Apr 10, 2015 | 19.55 | 19.63 | 19.38 | 19.46 | 241,525 | +0.03(+0.17%) |
Apr 09, 2015 | 19.80 | 19.90 | 19.29 | 19.43 | 156,984 | -0.37(-1.89%) |
Apr 08, 2015 | 19.67 | 19.94 | 19.57 | 19.80 | 355,850 | +0.08(+0.39%) |
Apr 07, 2015 | 19.67 | 20.02 | 19.58 | 19.73 | 666,498 | +0.04(+0.22%) |
Apr 06, 2015 | 19.57 | 19.85 | 19.55 | 19.68 | 324,557 | +0.06(+0.30%) |
Apr 02, 2015 | 19.80 | 19.62 | 19.62 | 19.62 | 515,112 | -0.19(-0.94%) |
Apr 01, 2015 | 19.91 | 19.92 | 19.56 | 19.81 | 793,055 | -0.10(-0.51%) |
Mar 31, 2015 | 19.45 | 20.00 | 19.45 | 19.91 | 844,901 | +0.33(+1.69%) |
Mar 30, 2015 | 19.39 | 19.61 | 19.33 | 19.58 | 778,448 | +0.27(+1.41%) |
Mar 27, 2015 | 18.97 | 19.43 | 18.90 | 19.31 | 800,609 | +0.34(+1.79%) |
Mar 26, 2015 | 19.06 | 19.11 | 18.72 | 18.97 | 722,488 | -0.09(-0.49%) |
Mar 25, 2015 | 19.17 | 19.22 | 18.89 | 19.06 | 586,761 | +0.00(+0.00%) |
Mar 24, 2015 | 19.09 | 19.17 | 18.96 | 19.06 | 116,124 | -0.02(-0.09%) |
Mar 23, 2015 | 18.96 | 19.28 | 18.84 | 19.08 | 464,090 | +0.10(+0.54%) |
Mar 20, 2015 | 18.55 | 19.06 | 18.46 | 18.98 | 646,381 | +0.54(+2.95%) |
Mar 19, 2015 | 18.34 | 18.60 | 18.27 | 18.43 | 379,401 | +0.00(+0.00%) |
Mar 18, 2015 | 18.07 | 18.47 | 17.86 | 18.43 | 247,111 | +0.44(+2.46%) |
Mar 17, 2015 | 17.72 | 17.99 | 17.61 | 17.99 | 393,116 | +0.18(+1.00%) |
Mar 16, 2015 | 16.73 | 17.82 | 16.61 | 17.81 | 906,886 | +1.24(+7.49%) |
Mar 13, 2015 | 16.80 | 16.89 | 16.53 | 16.57 | 460,861 | -0.20(-1.22%) |
Mar 12, 2015 | 16.66 | 17.03 | 16.66 | 16.78 | 386,115 | +0.21(+1.28%) |
Mar 11, 2015 | 16.65 | 16.71 | 16.53 | 16.56 | 261,467 | -0.07(-0.41%) |
Mar 10, 2015 | 16.93 | 16.98 | 16.44 | 16.63 | 447,443 | -0.41(-2.43%) |
Mar 09, 2015 | 17.06 | 17.16 | 16.85 | 17.05 | 355,506 | +0.00(+0.00%) |
Mar 06, 2015 | 17.29 | 17.37 | 17.02 | 17.05 | 322,898 | -0.40(-2.28%) |
Mar 05, 2015 | 17.60 | 17.60 | 17.26 | 17.44 | 262,193 | -0.11(-0.63%) |
Mar 04, 2015 | 17.58 | 17.73 | 17.37 | 17.55 | 347,115 | -0.06(-0.34%) |
Mar 03, 2015 | 18.10 | 18.10 | 17.53 | 17.61 | 546,166 | -0.59(-3.25%) |
Mar 02, 2015 | 17.98 | 18.22 | 17.93 | 18.20 | 376,171 | +0.27(+1.51%) |
Feb 27, 2015 | 17.55 | 18.07 | 17.52 | 17.93 | 267,147 | +0.34(+1.92%) |
Feb 26, 2015 | 17.65 | 17.81 | 17.52 | 17.60 | 232,464 | -0.08(-0.43%) |
Feb 25, 2015 | 17.69 | 17.70 | 17.51 | 17.67 | 268,494 | +0.02(+0.10%) |
Feb 24, 2015 | 17.57 | 17.79 | 17.55 | 17.65 | 211,996 | +0.08(+0.43%) |
Feb 23, 2015 | 17.59 | 17.65 | 17.33 | 17.58 | 153,943 | -0.02(-0.10%) |
Feb 20, 2015 | 17.54 | 17.64 | 17.34 | 17.60 | 245,409 | -0.01(-0.05%) |
Feb 19, 2015 | 17.60 | 17.76 | 17.44 | 17.60 | 209,616 | -0.02(-0.10%) |
Feb 18, 2015 | 17.57 | 17.71 | 17.42 | 17.62 | 158,734 | -0.03(-0.14%) |
Feb 17, 2015 | 17.79 | 17.97 | 17.58 | 17.65 | 260,541 | -0.14(-0.76%) |
Feb 13, 2015 | 17.80 | 17.78 | 17.78 | 17.78 | 281,746 | -0.03(-0.19%) |
Feb 12, 2015 | 17.90 | 18.04 | 17.64 | 17.82 | 361,567 | +0.02(+0.09%) |
Feb 11, 2015 | 17.85 | 18.12 | 17.67 | 17.80 | 257,042 | -0.08(-0.43%) |
Feb 10, 2015 | 18.16 | 18.16 | 17.70 | 17.87 | 382,503 | -0.13(-0.70%) |
Feb 09, 2015 | 18.16 | 18.26 | 17.92 | 18.00 | 227,250 | -0.14(-0.75%) |
Feb 06, 2015 | 17.81 | 18.31 | 17.63 | 18.14 | 362,472 | +0.39(+2.19%) |
Feb 05, 2015 | 17.63 | 17.99 | 17.43 | 17.75 | 384,877 | +0.29(+1.64%) |
Feb 04, 2015 | 17.13 | 17.81 | 16.53 | 17.46 | 681,247 | -0.09(-0.53%) |
Feb 03, 2015 | 17.59 | 17.80 | 17.40 | 17.55 | 472,923 | +0.16(+0.92%) |
Feb 02, 2015 | 17.37 | 17.44 | 17.14 | 17.39 | 299,040 | +0.08(+0.49%) |
Jan 30, 2015 | 17.22 | 17.38 | 16.86 | 17.31 | 583,691 | -0.08(-0.44%) |
Jan 29, 2015 | 17.13 | 17.39 | 16.91 | 17.38 | 462,638 | +0.71(+4.26%) |
Jan 28, 2015 | 16.52 | 16.76 | 16.35 | 16.68 | 321,482 | +0.21(+1.28%) |
Jan 27, 2015 | 16.57 | 16.73 | 16.36 | 16.46 | 251,113 | -0.35(-2.06%) |
Jan 26, 2015 | 16.72 | 16.89 | 16.48 | 16.81 | 150,377 | +0.03(+0.20%) |
Jan 23, 2015 | 16.89 | 16.94 | 16.62 | 16.78 | 206,626 | -0.13(-0.75%) |
Jan 22, 2015 | 16.46 | 16.91 | 16.28 | 16.90 | 726,619 | +0.56(+3.41%) |
Jan 21, 2015 | 16.27 | 16.51 | 16.22 | 16.35 | 356,707 | -0.02(-0.10%) |
Jan 20, 2015 | 16.57 | 16.69 | 16.24 | 16.36 | 271,014 | -0.20(-1.22%) |
Jan 16, 2015 | 16.34 | 16.68 | 16.34 | 16.57 | 408,006 | +0.13(+0.77%) |
Jan 15, 2015 | 16.86 | 16.94 | 16.35 | 16.44 | 378,684 | -0.36(-2.16%) |
Jan 14, 2015 | 16.90 | 17.11 | 16.77 | 16.80 | 298,326 | -0.26(-1.53%) |
Jan 13, 2015 | 17.19 | 17.35 | 16.78 | 17.06 | 413,025 | +0.06(+0.35%) |
Jan 12, 2015 | 17.09 | 17.12 | 16.89 | 17.00 | 317,549 | -0.06(-0.35%) |
Jan 09, 2015 | 17.15 | 17.19 | 16.96 | 17.06 | 532,471 | -0.14(-0.79%) |
Jan 08, 2015 | 17.36 | 17.50 | 17.14 | 17.20 | 298,817 | +0.03(+0.15%) |
Jan 07, 2015 | 17.18 | 17.44 | 17.05 | 17.17 | 410,502 | +0.02(+0.10%) |
Jan 06, 2015 | 17.37 | 17.52 | 17.10 | 17.16 | 566,429 | -0.23(-1.31%) |
Jan 05, 2015 | 17.42 | 17.63 | 17.27 | 17.38 | 339,558 | -0.16(-0.91%) |
Jan 02, 2015 | 17.94 | 18.07 | 17.46 | 17.55 | 237,633 | -0.34(-1.89%) |
Dec 31, 2014 | 18.31 | 17.88 | 17.88 | 17.88 | 228,948 | -0.43(-2.35%) |
Dec 30, 2014 | 18.13 | 18.48 | 18.13 | 18.31 | 384,283 | +0.10(+0.56%) |
Dec 29, 2014 | 18.12 | 18.36 | 18.07 | 18.21 | 177,399 | +0.14(+0.79%) |
Dec 26, 2014 | 18.00 | 18.17 | 18.00 | 18.07 | 96,058 | +0.17(+0.94%) |
Dec 24, 2014 | 17.98 | 17.90 | 17.90 | 17.90 | 121,576 | +0.01(+0.05%) |
Dec 23, 2014 | 17.70 | 18.20 | 17.66 | 17.89 | 502,027 | +0.23(+1.29%) |
Dec 22, 2014 | 17.60 | 17.70 | 17.38 | 17.66 | 222,805 | +0.13(+0.72%) |
Dec 19, 2014 | 17.34 | 17.60 | 17.16 | 17.54 | 696,413 | +0.22(+1.27%) |
Dec 18, 2014 | 16.89 | 17.62 | 16.85 | 17.32 | 639,833 | +0.44(+2.60%) |
Dec 17, 2014 | 16.43 | 16.97 | 16.37 | 16.88 | 329,394 | +0.45(+2.73%) |
Dec 16, 2014 | 15.97 | 16.58 | 15.91 | 16.43 | 508,286 | +0.46(+2.91%) |
Dec 15, 2014 | 16.29 | 16.46 | 15.87 | 15.97 | 302,842 | +0.25(+1.61%) |
Dec 12, 2014 | 15.72 | 15.91 | 15.62 | 15.71 | 256,289 | -0.27(-1.69%) |
Dec 11, 2014 | 15.71 | 16.19 | 15.66 | 15.98 | 185,087 | +0.42(+2.71%) |
Dec 10, 2014 | 15.84 | 15.95 | 15.46 | 15.56 | 190,471 | -0.37(-2.32%) |
Dec 09, 2014 | 15.17 | 16.00 | 15.12 | 15.93 | 338,275 | +0.60(+3.94%) |
Dec 08, 2014 | 15.64 | 15.87 | 15.29 | 15.32 | 159,935 | -0.33(-2.09%) |
Dec 05, 2014 | 15.69 | 16.02 | 15.59 | 15.65 | 147,201 | -0.06(-0.37%) |
Dec 04, 2014 | 15.79 | 15.79 | 15.59 | 15.71 | 140,316 | -0.13(-0.85%) |
Dec 03, 2014 | 15.59 | 15.95 | 15.56 | 15.85 | 195,357 | +0.29(+1.83%) |
Dec 02, 2014 | 15.39 | 15.66 | 15.17 | 15.56 | 332,700 | +0.16(+1.04%) |
Dec 01, 2014 | 15.48 | 15.55 | 15.34 | 15.40 | 127,158 | -0.15(-0.97%) |
Nov 28, 2014 | 15.92 | 16.03 | 15.52 | 15.55 | 148,874 | -0.37(-2.32%) |
Nov 26, 2014 | 15.98 | 15.92 | 15.92 | 15.92 | 86,861 | -0.01(-0.05%) |
Nov 25, 2014 | 16.16 | 16.18 | 15.81 | 15.93 | 212,420 | -0.19(-1.20%) |
Nov 24, 2014 | 15.97 | 16.14 | 15.97 | 16.12 | 143,716 | +0.17(+1.05%) |
Nov 21, 2014 | 16.34 | 16.43 | 15.88 | 15.95 | 193,110 | -0.17(-1.04%) |
Nov 20, 2014 | 15.71 | 16.14 | 15.67 | 16.12 | 134,379 | +0.32(+2.02%) |
Nov 19, 2014 | 16.02 | 16.02 | 15.54 | 15.80 | 153,502 | -0.20(-1.26%) |
Nov 18, 2014 | 16.21 | 16.45 | 16.00 | 16.00 | 92,839 | -0.14(-0.88%) |
Nov 17, 2014 | 16.24 | 16.35 | 16.10 | 16.15 | 148,538 | -0.10(-0.62%) |
Nov 14, 2014 | 16.23 | 16.36 | 16.22 | 16.25 | 271,256 | +0.08(+0.47%) |
Nov 13, 2014 | 16.37 | 16.48 | 16.16 | 16.17 | 119,623 | -0.23(-1.43%) |
Nov 12, 2014 | 16.31 | 16.45 | 16.29 | 16.41 | 237,353 | +0.03(+0.20%) |
Nov 11, 2014 | 16.38 | 16.55 | 16.35 | 16.37 | 207,156 | -0.15(-0.91%) |
Nov 10, 2014 | 16.53 | 16.63 | 16.41 | 16.53 | 131,658 | -0.01(-0.05%) |
Nov 07, 2014 | 16.66 | 16.72 | 16.46 | 16.53 | 382,141 | -0.06(-0.35%) |
Nov 06, 2014 | 16.51 | 16.63 | 16.47 | 16.59 | 114,124 | +0.13(+0.76%) |
Nov 05, 2014 | 16.68 | 16.77 | 16.32 | 16.47 | 253,514 | -0.10(-0.61%) |
Nov 04, 2014 | 16.68 | 16.79 | 16.57 | 16.57 | 141,315 | -0.14(-0.85%) |
Nov 03, 2014 | 16.75 | 16.83 | 16.58 | 16.71 | 163,588 | +0.02(+0.10%) |
Oct 31, 2014 | 16.95 | 17.04 | 16.62 | 16.69 | 331,107 | +0.00(+0.00%) |
Oct 30, 2014 | 16.42 | 16.76 | 16.37 | 16.69 | 310,142 | +0.17(+1.02%) |
Oct 29, 2014 | 16.46 | 16.58 | 16.38 | 16.53 | 285,018 | +0.13(+0.77%) |
Oct 28, 2014 | 16.13 | 16.60 | 16.13 | 16.40 | 487,657 | +0.33(+2.04%) |
Oct 27, 2014 | 16.20 | 16.14 | 15.95 | 16.07 | 232,547 | -0.07(-0.42%) |
Oct 24, 2014 | 16.34 | 16.34 | 16.08 | 16.14 | 165,039 | -0.15(-0.93%) |
Oct 23, 2014 | 16.07 | 16.43 | 15.97 | 16.29 | 470,094 | +0.05(+0.31%) |
Oct 22, 2014 | 16.47 | 16.47 | 16.11 | 16.24 | 229,779 | -0.14(-0.87%) |
Oct 21, 2014 | 16.16 | 16.53 | 16.11 | 16.38 | 240,223 | +0.31(+1.93%) |
Oct 20, 2014 | 15.52 | 16.13 | 15.50 | 16.07 | 418,365 | +0.52(+3.35%) |
Oct 17, 2014 | 15.93 | 16.58 | 15.17 | 15.55 | 412,990 | +0.55(+3.64%) |
Oct 16, 2014 | 14.59 | 15.30 | 14.59 | 15.01 | 226,725 | +0.18(+1.19%) |
Oct 15, 2014 | 14.47 | 14.87 | 14.23 | 14.83 | 297,662 | +0.12(+0.80%) |
Oct 14, 2014 | 14.55 | 14.81 | 14.55 | 14.71 | 161,199 | +0.34(+2.34%) |
Oct 13, 2014 | 14.08 | 14.65 | 14.08 | 14.38 | 163,861 | +0.23(+1.66%) |
Oct 10, 2014 | 13.86 | 14.45 | 13.86 | 14.14 | 117,997 | +0.14(+1.02%) |
Oct 09, 2014 | 14.42 | 14.42 | 13.99 | 14.00 | 90,101 | -0.47(-3.25%) |
Oct 08, 2014 | 14.14 | 14.53 | 13.96 | 14.47 | 172,393 | +0.34(+2.44%) |
Oct 07, 2014 | 14.48 | 14.48 | 14.12 | 14.12 | 78,328 | -0.41(-2.83%) |
Oct 06, 2014 | 14.66 | 14.75 | 14.49 | 14.54 | 67,190 | -0.11(-0.74%) |
Oct 03, 2014 | 14.59 | 14.91 | 14.53 | 14.65 | 214,314 | +0.22(+1.51%) |
Oct 02, 2014 | 14.18 | 14.49 | 14.16 | 14.43 | 185,927 | +0.24(+1.72%) |
Oct 01, 2014 | 14.55 | 14.61 | 14.10 | 14.18 | 153,441 | -0.34(-2.37%) |
Sep 30, 2014 | 14.93 | 14.93 | 14.52 | 14.53 | 175,021 | -0.37(-2.48%) |
Sep 29, 2014 | 14.89 | 15.05 | 14.86 | 14.90 | 113,900 | -0.16(-1.06%) |
Sep 26, 2014 | 14.86 | 15.08 | 14.84 | 15.06 | 104,570 | +0.22(+1.47%) |
Sep 25, 2014 | 14.94 | 15.01 | 14.77 | 14.84 | 146,434 | -0.17(-1.12%) |
Sep 24, 2014 | 15.02 | 15.23 | 14.89 | 15.01 | 225,528 | +0.07(+0.45%) |
Sep 23, 2014 | 14.90 | 15.11 | 14.81 | 14.94 | 135,910 | -0.05(-0.34%) |
Sep 22, 2014 | 15.17 | 15.22 | 14.96 | 14.99 | 90,127 | -0.24(-1.60%) |
Sep 19, 2014 | 15.49 | 15.52 | 15.10 | 15.23 | 206,150 | -0.23(-1.47%) |
Sep 18, 2014 | 15.65 | 15.68 | 15.42 | 15.46 | 139,587 | -0.06(-0.38%) |
Sep 17, 2014 | 15.61 | 15.61 | 15.32 | 15.52 | 124,424 | -0.10(-0.64%) |
Sep 16, 2014 | 15.55 | 15.80 | 15.55 | 15.62 | 130,859 | +0.07(+0.43%) |
Sep 15, 2014 | 15.55 | 15.61 | 15.39 | 15.55 | 200,132 | +0.03(+0.16%) |
Sep 12, 2014 | 15.74 | 15.74 | 15.37 | 15.53 | 162,106 | -0.18(-1.12%) |
Sep 11, 2014 | 15.51 | 15.80 | 15.51 | 15.70 | 125,343 | +0.14(+0.92%) |
Sep 10, 2014 | 15.56 | 15.70 | 15.51 | 15.56 | 112,359 | +0.06(+0.38%) |
Sep 09, 2014 | 15.64 | 15.94 | 15.38 | 15.50 | 98,949 | -0.18(-1.12%) |
Sep 08, 2014 | 15.76 | 15.92 | 15.62 | 15.68 | 129,147 | -0.08(-0.48%) |
Sep 05, 2014 | 15.70 | 15.79 | 15.59 | 15.75 | 98,372 | -0.03(-0.16%) |
Sep 04, 2014 | 15.74 | 16.03 | 15.73 | 15.78 | 92,091 | +0.10(+0.64%) |
Sep 03, 2014 | 15.95 | 15.95 | 15.56 | 15.68 | 174,080 | -0.21(-1.31%) |
Sep 02, 2014 | 15.33 | 15.89 | 15.26 | 15.89 | 208,765 | +0.63(+4.16%) |
Aug 29, 2014 | 15.25 | 15.25 | 15.25 | 15.25 | 197,993 | +0.02(+0.11%) |
Aug 28, 2014 | 15.31 | 15.35 | 15.18 | 15.23 | 198,667 | -0.07(-0.44%) |
Aug 27, 2014 | 15.49 | 15.51 | 15.23 | 15.30 | 214,760 | -0.12(-0.81%) |
Aug 26, 2014 | 15.49 | 15.62 | 15.40 | 15.43 | 231,885 | -0.07(-0.43%) |
Aug 25, 2014 | 15.63 | 15.63 | 15.35 | 15.49 | 101,248 | -0.07(-0.43%) |
Aug 22, 2014 | 15.50 | 15.69 | 15.45 | 15.56 | 141,102 | +0.00(+0.00%) |
Aug 21, 2014 | 15.44 | 15.65 | 15.09 | 15.56 | 175,224 | +0.15(+0.97%) |
Aug 20, 2014 | 15.37 | 15.44 | 15.26 | 15.41 | 174,238 | -0.06(-0.38%) |
Aug 19, 2014 | 15.48 | 15.58 | 15.40 | 15.47 | 76,134 | +0.03(+0.16%) |
Aug 18, 2014 | 15.22 | 15.45 | 15.14 | 15.44 | 192,349 | +0.38(+2.55%) |
Aug 15, 2014 | 15.26 | 15.26 | 14.95 | 15.06 | 205,872 | -0.03(-0.22%) |
Aug 14, 2014 | 14.98 | 15.18 | 14.92 | 15.09 | 102,995 | +0.11(+0.72%) |
Aug 13, 2014 | 15.09 | 15.16 | 14.95 | 14.98 | 118,370 | -0.03(-0.22%) |
Aug 12, 2014 | 14.97 | 15.18 | 14.89 | 15.02 | 166,320 | +0.01(+0.06%) |
Aug 11, 2014 | 14.89 | 15.14 | 14.87 | 15.01 | 213,861 | +0.23(+1.58%) |
Aug 08, 2014 | 14.50 | 14.95 | 14.50 | 14.78 | 183,972 | +0.30(+2.07%) |
Aug 07, 2014 | 14.39 | 14.52 | 14.33 | 14.48 | 293,856 | +0.10(+0.70%) |
Aug 06, 2014 | 14.03 | 14.44 | 14.03 | 14.38 | 299,985 | +0.30(+2.13%) |
Aug 05, 2014 | 13.81 | 14.26 | 13.81 | 14.08 | 279,881 | +0.19(+1.38%) |
Aug 04, 2014 | 13.95 | 13.98 | 13.72 | 13.88 | 213,687 | +0.04(+0.30%) |
Aug 01, 2014 | 14.03 | 14.10 | 13.73 | 13.84 | 316,443 | -0.18(-1.25%) |
Jul 31, 2014 | 14.23 | 14.36 | 13.98 | 14.02 | 315,799 | -0.38(-2.61%) |
Jul 30, 2014 | 14.45 | 14.51 | 14.35 | 14.39 | 230,342 | +0.07(+0.47%) |
Jul 29, 2014 | 14.28 | 14.45 | 14.11 | 14.33 | 519,586 | +0.12(+0.88%) |
Jul 28, 2014 | 14.28 | 14.32 | 13.99 | 14.20 | 468,652 | -0.08(-0.58%) |
Jul 25, 2014 | 14.41 | 14.47 | 14.25 | 14.28 | 176,935 | -0.26(-1.78%) |
Jul 24, 2014 | 14.71 | 14.73 | 14.43 | 14.54 | 275,615 | -0.10(-0.68%) |
Jul 23, 2014 | 14.93 | 14.93 | 14.62 | 14.64 | 112,387 | -0.28(-1.90%) |
Jul 22, 2014 | 14.92 | 15.11 | 14.75 | 14.93 | 192,723 | +0.15(+1.02%) |
Jul 21, 2014 | 15.03 | 15.04 | 14.63 | 14.78 | 469,145 | -0.36(-2.37%) |
Jul 18, 2014 | 14.63 | 15.42 | 14.43 | 15.13 | 664,681 | +0.98(+6.95%) |
Jul 17, 2014 | 14.13 | 14.28 | 14.08 | 14.15 | 309,315 | -0.07(-0.47%) |
Jul 16, 2014 | 14.38 | 14.41 | 14.18 | 14.22 | 187,331 | -0.04(-0.29%) |
Jul 15, 2014 | 14.20 | 14.28 | 14.09 | 14.26 | 150,742 | +0.05(+0.35%) |
Jul 14, 2014 | 14.27 | 14.30 | 14.09 | 14.21 | 100,360 | +0.12(+0.83%) |
Jul 11, 2014 | 14.06 | 14.18 | 13.99 | 14.09 | 145,884 | +0.00(+0.00%) |
Jul 10, 2014 | 14.11 | 14.23 | 13.98 | 14.09 | 124,210 | -0.28(-1.97%) |
Jul 09, 2014 | 14.47 | 14.62 | 14.38 | 14.38 | 82,630 | -0.07(-0.46%) |
Jul 08, 2014 | 14.56 | 14.59 | 14.35 | 14.44 | 181,832 | -0.11(-0.74%) |
Jul 07, 2014 | 14.82 | 14.82 | 14.54 | 14.55 | 121,390 | -0.32(-2.13%) |
Jul 03, 2014 | 14.73 | 14.87 | 14.87 | 14.87 | 142,468 | +0.22(+1.48%) |
Jul 02, 2014 | 14.71 | 14.79 | 14.63 | 14.65 | 230,985 | -0.03(-0.23%) |
Jul 01, 2014 | 14.54 | 14.83 | 14.54 | 14.68 | 273,820 | +0.23(+1.62%) |
Jun 30, 2014 | 14.44 | 14.54 | 14.31 | 14.45 | 256,396 | -0.02(-0.12%) |
Jun 27, 2014 | 14.28 | 14.58 | 14.28 | 14.47 | 869,662 | +0.09(+0.64%) |
Jun 26, 2014 | 14.44 | 14.51 | 14.12 | 14.38 | 323,619 | -0.22(-1.49%) |
Jun 25, 2014 | 14.41 | 14.62 | 14.36 | 14.59 | 184,636 | +0.08(+0.57%) |
Jun 24, 2014 | 14.73 | 14.78 | 14.50 | 14.51 | 295,555 | -0.19(-1.30%) |
Jun 23, 2014 | 14.74 | 14.80 | 14.55 | 14.70 | 258,285 | -0.06(-0.40%) |
Jun 20, 2014 | 15.05 | 15.05 | 14.55 | 14.76 | 531,158 | -0.22(-1.45%) |
Jun 19, 2014 | 14.86 | 15.01 | 14.80 | 14.98 | 207,915 | +0.19(+1.30%) |
Jun 18, 2014 | 14.58 | 14.82 | 14.53 | 14.78 | 322,508 | +0.17(+1.14%) |
Jun 17, 2014 | 14.38 | 14.73 | 14.33 | 14.62 | 303,732 | +0.22(+1.51%) |
Jun 16, 2014 | 14.37 | 14.44 | 14.23 | 14.40 | 105,723 | +0.05(+0.35%) |
Jun 13, 2014 | 14.58 | 14.58 | 14.30 | 14.35 | 267,356 | -0.23(-1.60%) |
Jun 12, 2014 | 14.66 | 14.79 | 14.49 | 14.58 | 183,893 | -0.15(-1.02%) |
Jun 11, 2014 | 14.62 | 14.78 | 14.49 | 14.73 | 155,973 | +0.02(+0.17%) |
Jun 10, 2014 | 14.73 | 14.92 | 14.70 | 14.71 | 173,077 | -0.02(-0.11%) |
Jun 06, 2014 | 14.44 | 14.93 | 14.44 | 14.73 | 424,283 | +0.40(+2.77%) |
Jun 05, 2014 | 13.92 | 14.40 | 13.79 | 14.33 | 299,837 | +0.44(+3.16%) |
Jun 04, 2014 | 13.93 | 14.05 | 13.86 | 13.89 | 94,920 | -0.12(-0.89%) |
Jun 03, 2014 | 14.20 | 14.21 | 13.86 | 14.01 | 367,121 | -0.22(-1.57%) |